date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,69.29,69.29,67.9,67.91,62804.17149478564,33.4685,33.4685,32.7971,32.802,62804.1715
2005-01-03 10:00:00,67.9,67.91,67.16,67.16,83661.64542294323,32.7971,32.802,32.4397,32.4397,83661.6454
2005-01-03 10:30:00,67.15,67.15,66.56,66.68,128968.71378910776,32.4349,32.4349,32.1499,32.2078,128968.7138
2005-01-03 11:00:00,66.68,66.74,66.06,66.13,126419.46697566628,32.2078,32.2368,31.9084,31.9422,126419.467
2005-01-03 11:30:00,66.11,66.58,66.05,66.36,89223.63847045192,31.9325,32.1595,31.9035,32.0533,89223.6385
2005-01-03 12:00:00,66.41,66.43,66.02,66.11,53418.30822711472,32.0774,32.0871,31.8891,31.9325,53418.3082
2005-01-03 12:30:00,66.15,66.28,65.86,65.95,53302.43337195829,31.9518,32.0146,31.8118,31.8552,53302.4334
2005-01-03 13:00:00,65.98,66.12,65.8,65.8,61877.17265353419,31.8697,31.9374,31.7828,31.7828,61877.1727
2005-01-03 13:30:00,65.83,66.04,65.79,65.83,32097.334878331403,31.7973,31.8987,31.778,31.7973,32097.3349
2005-01-03 14:00:00,65.8,66.05,65.76,66.05,35110.08111239861,31.7828,31.9035,31.7635,31.9035,35110.0811
2005-01-03 14:30:00,66.04,66.18,65.73,66.17,109501.73812282736,31.8987,31.9663,31.749,31.9615,109501.7381
2005-01-03 15:00:00,66.16,66.22,66.02,66.19,86326.76709154114,31.9567,31.9857,31.8891,31.9712,86326.7671
2005-01-03 15:30:00,66.19,66.49,66.12,66.2,147856.31517960603,31.9712,32.1161,31.9374,31.976,147856.3152
2005-01-04 09:30:00,66.84,67.23,66.71,66.99,94901.50637311704,32.2851,32.4735,32.2223,32.3576,94901.5064
2005-01-04 10:00:00,67.0,67.55,66.93,67.11,63499.42062572422,32.3624,32.6281,32.3286,32.4155,63499.4206
2005-01-04 10:30:00,67.09,67.12,66.55,66.62,53881.80764774044,32.4059,32.4204,32.1451,32.1789,53881.8076
2005-01-04 11:00:00,66.62,66.84,66.41,66.8,70799.53650057937,32.1789,32.2851,32.0774,32.2658,70799.5365
2005-01-04 11:30:00,66.84,66.88,66.8,66.8,44380.069524913095,32.2851,32.3045,32.2658,32.2658,44380.0695
2005-01-04 12:00:00,66.8,66.83,66.68,66.8,28968.713789107765,32.2658,32.2803,32.2078,32.2658,28968.7138
2005-01-04 12:30:00,66.8,67.32,66.8,67.23,89339.51332560835,32.2658,32.517,32.2658,32.4735,89339.5133
2005-01-04 13:00:00,67.22,67.31,67.22,67.24,100231.74971031288,32.4687,32.5122,32.4687,32.4783,100231.7497
2005-01-04 13:30:00,67.26,67.26,67.05,67.05,32792.58400926999,32.488,32.488,32.3866,32.3866,32792.584
2005-01-04 14:00:00,67.03,67.14,66.86,66.91,25028.96871378911,32.3769,32.43,32.2948,32.3189,25028.9687
2005-01-04 14:30:00,66.88,66.91,66.74,66.86,35921.20509849363,32.3045,32.3189,32.2368,32.2948,35921.2051
2005-01-04 15:00:00,66.86,66.87,66.46,66.5,23406.720741599074,32.2948,32.2996,32.1016,32.1209,23406.7207
2005-01-04 15:30:00,66.5,66.6,66.42,66.45,62456.54692931634,32.1209,32.1692,32.0823,32.0968,62456.5469
2005-01-05 09:30:00,66.46,66.88,66.36,66.67,25144.84356894554,32.1016,32.3045,32.0533,32.203,25144.8436
2005-01-05 10:00:00,66.71,66.84,66.34,66.36,22016.222479721902,32.2223,32.2851,32.0436,32.0533,22016.2225
2005-01-05 10:30:00,66.36,66.42,65.72,65.73,81691.77288528389,32.0533,32.0823,31.7441,31.749,81691.7729
2005-01-05 11:00:00,65.73,65.88,65.52,65.71,63615.29548088065,31.749,31.8214,31.6475,31.7393,63615.2955
2005-01-05 11:30:00,65.72,65.74,65.59,65.67,27809.965237543456,31.7441,31.7538,31.6814,31.72,27809.9652
2005-01-05 12:00:00,65.67,65.71,65.59,65.63,26071.842410196987,31.72,31.7393,31.6814,31.7007,26071.8424
2005-01-05 12:30:00,65.65,65.66,65.38,65.42,30127.462340672075,31.7103,31.7152,31.5799,31.5992,30127.4623
2005-01-05 13:00:00,65.42,65.56,65.24,65.56,27694.090382387025,31.5992,31.6669,31.5123,31.6669,27694.0904
2005-01-05 13:30:00,65.57,65.87,65.57,65.82,22479.721900347624,31.6717,31.8166,31.6717,31.7925,22479.7219
2005-01-05 14:00:00,65.8,65.88,65.72,65.81,15874.855156431056,31.7828,31.8214,31.7441,31.7876,15874.8552
2005-01-05 14:30:00,65.83,65.85,65.67,65.7,11587.485515643106,31.7973,31.8069,31.72,31.7345,11587.4855
2005-01-05 15:00:00,65.7,65.87,65.65,65.67,16222.479721900349,31.7345,31.8166,31.7103,31.72,16222.4797
2005-01-05 15:30:00,65.68,65.76,65.6,65.63,44611.81923522596,31.7248,31.7635,31.6862,31.7007,44611.8192
2005-01-06 09:30:00,65.67,65.77,65.29,65.5,47508.690614136736,31.72,31.7683,31.5364,31.6379,47508.6906
2005-01-06 10:00:00,65.49,65.96,65.35,65.86,26651.216685979143,31.6331,31.8601,31.5654,31.8118,26651.2167
2005-01-06 10:30:00,65.91,66.24,65.86,66.24,67207.41599073002,31.8359,31.9953,31.8118,31.9953,67207.416
2005-01-06 11:00:00,66.26,66.75,66.19,66.61,53186.55851680186,32.005,32.2417,31.9712,32.174,53186.5585
2005-01-06 11:30:00,66.63,66.8,66.55,66.75,32329.084588644266,32.1837,32.2658,32.1451,32.2417,32329.0846
2005-01-06 12:00:00,66.79,66.9,66.72,66.89,27809.965237543456,32.261,32.3141,32.2272,32.3093,27809.9652
2005-01-06 12:30:00,66.92,67.01,66.8,66.8,26651.216685979143,32.3238,32.3672,32.2658,32.2658,26651.2167
2005-01-06 13:00:00,66.85,67.83,66.8,67.8,68018.53997682504,32.29,32.7633,32.2658,32.7488,68018.54
2005-01-06 13:30:00,67.79,69.0,67.77,68.88,330127.4623406721,32.744,33.3285,32.7343,33.2705,330127.4623
2005-01-06 14:00:00,68.88,68.95,68.5,68.57,186442.6419466976,33.2705,33.3043,33.0869,33.1208,186442.6419
2005-01-06 14:30:00,68.57,68.69,68.44,68.53,111587.48551564311,33.1208,33.1787,33.058,33.1014,111587.4855
2005-01-06 15:00:00,68.53,68.63,68.3,68.39,72074.15990730011,33.1014,33.1497,32.9903,33.0338,72074.1599
2005-01-06 15:30:00,68.39,68.4,67.77,67.85,155504.05561993047,33.0338,33.0386,32.7343,32.773,155504.0556
2005-01-07 09:30:00,68.0,68.05,67.41,67.41,46813.44148319815,32.8454,32.8696,32.5605,32.5605,46813.4415
2005-01-07 10:00:00,67.35,67.83,66.46,66.47,62108.92236384705,32.5315,32.7633,32.1016,32.1064,62108.9224
2005-01-07 10:30:00,66.46,66.86,66.36,66.64,69409.03823870221,32.1016,32.2948,32.0533,32.1885,69409.0382
2005-01-07 11:00:00,66.65,67.18,66.62,67.18,46118.19235225956,32.1934,32.4494,32.1789,32.4494,46118.1924
2005-01-07 11:30:00,67.17,67.87,67.1,67.69,33371.95828505215,32.4445,32.7826,32.4107,32.6957,33371.9583
2005-01-07 12:00:00,67.69,67.78,67.28,67.53,18192.35225955968,32.6957,32.7392,32.4977,32.6184,18192.3523
2005-01-07 12:30:00,67.54,67.62,67.4,67.41,11471.610660486676,32.6232,32.6619,32.5556,32.5605,11471.6107
2005-01-07 13:00:00,67.42,67.7,67.41,67.67,16570.104287369642,32.5653,32.7005,32.5605,32.686,16570.1043
2005-01-07 13:30:00,67.69,67.69,67.43,67.62,18308.22711471611,32.6957,32.6957,32.5701,32.6619,18308.2271
2005-01-07 14:00:00,67.63,67.69,67.36,67.36,15643.105446118194,32.6667,32.6957,32.5363,32.5363,15643.1054
2005-01-07 14:30:00,67.34,67.43,67.14,67.26,11123.986095017382,32.5266,32.5701,32.43,32.488,11123.9861
2005-01-07 15:00:00,67.27,67.38,67.23,67.37,15179.606025492469,32.4928,32.546,32.4735,32.5411,15179.606
2005-01-07 15:30:00,67.37,67.45,67.19,67.22,34298.95712630359,32.5411,32.5798,32.4542,32.4687,34298.9571
2005-01-10 09:30:00,69.04,69.07,68.13,68.24,97914.25260718424,33.3478,33.3623,32.9082,32.9614,97914.2526
2005-01-10 10:00:00,68.26,68.77,68.25,68.62,45886.4426419467,32.971,33.2174,32.9662,33.1449,45886.4426
2005-01-10 10:30:00,68.69,68.69,68.21,68.41,29895.71263035921,33.1787,33.1787,32.9469,33.0435,29895.7126
2005-01-10 11:00:00,68.44,68.78,68.44,68.55,31402.08574739282,33.058,33.2222,33.058,33.1111,31402.0857
2005-01-10 11:30:00,68.52,68.74,68.47,68.54,18887.60139049826,33.0966,33.2029,33.0725,33.1063,18887.6014
2005-01-10 12:00:00,68.57,68.77,68.46,68.48,25724.217844727697,33.1208,33.2174,33.0676,33.0773,25724.2178
2005-01-10 12:30:00,68.47,68.69,68.47,68.67,27230.5909617613,33.0725,33.1787,33.0725,33.1691,27230.591
2005-01-10 13:00:00,68.68,68.82,68.57,68.7,28852.83893395133,33.1739,33.2415,33.1208,33.1836,28852.8389
2005-01-10 13:30:00,68.72,68.77,68.54,68.57,27578.2155272306,33.1932,33.2174,33.1063,33.1208,27578.2155
2005-01-10 14:00:00,68.57,68.57,67.98,67.98,59327.9258400927,33.1208,33.1208,32.8358,32.8358,59327.9258
2005-01-10 14:30:00,67.97,68.05,67.7,67.87,69409.03823870221,32.8309,32.8696,32.7005,32.7826,69409.0382
2005-01-10 15:00:00,67.87,68.04,67.82,67.92,136268.82966396294,32.7826,32.8648,32.7585,32.8068,136268.8297
2005-01-10 15:30:00,67.93,67.94,67.77,67.9,142062.57242178448,32.8116,32.8165,32.7343,32.7971,142062.5724
2005-01-11 09:30:00,67.96,68.16,67.7,67.7,61413.67323290846,32.8261,32.9227,32.7005,32.7005,61413.6732
2005-01-11 10:00:00,67.67,67.94,67.44,67.81,81807.64774044033,32.686,32.8165,32.5749,32.7537,81807.6477
2005-01-11 10:30:00,67.81,67.81,67.37,67.46,51564.31054461182,32.7537,32.7537,32.5411,32.5846,51564.3105
2005-01-11 11:00:00,67.47,68.0,67.46,67.88,29779.83777520278,32.5894,32.8454,32.5846,32.7875,29779.8378
2005-01-11 11:30:00,67.88,67.94,67.78,67.9,28273.464658169178,32.7875,32.8165,32.7392,32.7971,28273.4647
2005-01-11 12:00:00,67.92,67.94,67.63,67.69,39745.07531865585,32.8068,32.8165,32.6667,32.6957,39745.0753
2005-01-11 12:30:00,67.69,67.78,67.6,67.66,23638.470451911937,32.6957,32.7392,32.6522,32.6812,23638.4705
2005-01-11 13:00:00,67.68,67.68,67.49,67.57,29895.71263035921,32.6909,32.6909,32.5991,32.6377,29895.7126
2005-01-11 13:30:00,67.56,67.73,67.51,67.68,41367.32329084589,32.6329,32.715,32.6088,32.6909,41367.3233
2005-01-11 14:00:00,67.68,67.86,67.66,67.77,26535.341830822712,32.6909,32.7778,32.6812,32.7343,26535.3418
2005-01-11 14:30:00,67.77,67.84,67.69,67.84,27809.965237543456,32.7343,32.7682,32.6957,32.7682,27809.9652
2005-01-11 15:00:00,67.86,67.89,67.78,67.87,45538.81807647741,32.7778,32.7923,32.7392,32.7826,45538.8181
2005-01-11 15:30:00,67.87,67.87,67.62,67.75,107647.74044032446,32.7826,32.7826,32.6619,32.7247,107647.7404
2005-01-12 09:30:00,67.81,68.17,67.61,68.17,42873.69640787949,32.7537,32.9275,32.6571,32.9275,42873.6964
2005-01-12 10:00:00,68.19,68.39,68.16,68.28,65237.54345307069,32.9372,33.0338,32.9227,32.9807,65237.5435
2005-01-12 10:30:00,68.25,68.81,67.87,68.81,143916.57010428738,32.9662,33.2367,32.7826,33.2367,143916.5701
2005-01-12 11:00:00,68.82,69.28,68.78,69.28,141251.44843568947,33.2415,33.4637,33.2222,33.4637,141251.4484
2005-01-12 11:30:00,69.31,69.69,69.2,69.22,72305.90961761298,33.4782,33.6617,33.4251,33.4347,72305.9096
2005-01-12 12:00:00,69.21,69.32,68.95,69.17,52954.808806489,33.4299,33.483,33.3043,33.4106,52954.8088
2005-01-12 12:30:00,69.09,69.45,69.09,69.43,21552.723059096177,33.3719,33.5458,33.3719,33.5362,21552.7231
2005-01-12 13:00:00,69.43,69.47,69.3,69.45,20393.974507531868,33.5362,33.5555,33.4734,33.5458,20393.9745
2005-01-12 13:30:00,69.45,69.54,69.41,69.43,23638.470451911937,33.5458,33.5893,33.5265,33.5362,23638.4705
2005-01-12 14:00:00,69.43,69.51,69.42,69.48,30822.711471610663,33.5362,33.5748,33.5313,33.5603,30822.7115
2005-01-12 14:30:00,69.48,69.55,69.38,69.42,13789.107763615297,33.5603,33.5941,33.512,33.5313,13789.1078
2005-01-12 15:00:00,69.42,69.45,69.37,69.39,21668.59791425261,33.5313,33.5458,33.5072,33.5168,21668.5979
2005-01-12 15:30:00,69.39,69.93,69.37,69.59,119235.22595596756,33.5168,33.7777,33.5072,33.6134,119235.226
2005-01-13 09:30:00,69.83,70.24,69.48,70.16,50637.31170336037,33.7294,33.9274,33.5603,33.8888,50637.3117
2005-01-13 10:00:00,70.22,70.53,70.21,70.37,73001.15874855156,33.9177,34.0675,33.9129,33.9902,73001.1587
2005-01-13 10:30:00,70.38,70.6,70.28,70.6,37195.82850521437,33.995,34.1013,33.9467,34.1013,37195.8285
2005-01-13 11:00:00,70.6,70.65,70.54,70.63,19698.72537659328,34.1013,34.1254,34.0723,34.1158,19698.7254
2005-01-13 11:30:00,70.62,70.71,70.6,70.64,27925.840092699884,34.111,34.1544,34.1013,34.1206,27925.8401
2005-01-13 12:00:00,70.63,70.68,70.63,70.64,14368.482039397451,34.1158,34.1399,34.1158,34.1206,14368.482
2005-01-13 12:30:00,70.67,70.67,70.54,70.59,16570.104287369642,34.1351,34.1351,34.0723,34.0965,16570.1043
2005-01-13 13:00:00,70.53,70.6,70.39,70.59,33719.58285052144,34.0675,34.1013,33.9999,34.0965,33719.5829
2005-01-13 13:30:00,70.56,70.71,70.42,70.63,34646.58169177289,34.082,34.1544,34.0143,34.1158,34646.5817
2005-01-13 14:00:00,70.65,70.86,70.61,70.72,72653.53418308227,34.1254,34.2269,34.1061,34.1593,72653.5342
2005-01-13 14:30:00,70.72,70.82,70.69,70.81,59907.30011587486,34.1593,34.2076,34.1448,34.2027,59907.3001
2005-01-13 15:00:00,70.82,70.98,70.71,70.71,58632.67670915412,34.2076,34.2848,34.1544,34.1544,58632.6767
2005-01-13 15:30:00,70.71,70.71,70.33,70.38,54345.30706836616,34.1544,34.1544,33.9709,33.995,54345.3071
2005-01-14 09:30:00,70.38,70.54,70.08,70.39,38470.45191193511,33.995,34.0723,33.8501,33.9999,38470.4519
2005-01-14 10:00:00,70.35,70.35,70.07,70.29,21900.34762456547,33.9805,33.9805,33.8453,33.9516,21900.3476
2005-01-14 10:30:00,70.29,70.35,70.08,70.27,21552.723059096177,33.9516,33.9805,33.8501,33.9419,21552.7231
2005-01-14 11:00:00,70.3,70.64,70.3,70.58,23986.09501738123,33.9564,34.1206,33.9564,34.0916,23986.095
2005-01-14 11:30:00,70.56,71.07,70.56,71.07,38354.57705677868,34.082,34.3283,34.082,34.3283,38354.5771
2005-01-14 12:00:00,71.06,71.06,70.9,70.92,34994.20625724218,34.3235,34.3235,34.2462,34.2559,34994.2063
2005-01-14 12:30:00,70.92,70.93,70.55,70.58,34414.831981460025,34.2559,34.2607,34.0771,34.0916,34414.832
2005-01-14 13:00:00,70.61,70.75,70.59,70.73,18655.8516801854,34.1061,34.1737,34.0965,34.1641,18655.8517
2005-01-14 13:30:00,70.73,70.75,70.62,70.64,8806.48899188876,34.1641,34.1737,34.111,34.1206,8806.489
2005-01-14 14:00:00,70.62,70.68,70.5,70.56,15990.730011587486,34.111,34.1399,34.053,34.082,15990.73
2005-01-14 14:30:00,70.54,70.63,70.49,70.5,9733.487833140209,34.0723,34.1158,34.0482,34.053,9733.4878
2005-01-14 15:00:00,70.49,70.72,70.46,70.61,18539.97682502897,34.0482,34.1593,34.0337,34.1061,18539.9768
2005-01-14 15:30:00,70.6,70.85,70.6,70.82,43105.446118192354,34.1013,34.222,34.1013,34.2076,43105.4461
2005-01-18 09:30:00,71.63,71.73,71.37,71.61,103244.49594438008,34.5988,34.6471,34.4732,34.5891,103244.4959
2005-01-18 10:00:00,71.59,71.63,71.09,71.23,63499.42062572422,34.5795,34.5988,34.338,34.4056,63499.4206
2005-01-18 10:30:00,71.2,71.42,71.02,71.28,65005.79374275782,34.3911,34.4974,34.3042,34.4297,65005.7937
2005-01-18 11:00:00,71.28,71.28,71.07,71.11,36268.82966396292,34.4297,34.4297,34.3283,34.3476,36268.8297
2005-01-18 11:30:00,71.09,71.12,70.99,71.04,29084.5886442642,34.338,34.3525,34.2897,34.3138,29084.5886
2005-01-18 12:00:00,71.02,71.07,70.65,70.68,35457.7056778679,34.3042,34.3283,34.1254,34.1399,35457.7057
2005-01-18 12:30:00,70.68,70.8,70.66,70.68,23059.09617612978,34.1399,34.1979,34.1303,34.1399,23059.0962
2005-01-18 13:00:00,70.67,70.83,70.64,70.77,22016.222479721902,34.1351,34.2124,34.1206,34.1834,22016.2225
2005-01-18 13:30:00,70.76,70.89,70.72,70.75,25260.71842410197,34.1786,34.2414,34.1593,34.1737,25260.7184
2005-01-18 14:00:00,70.73,70.86,70.73,70.82,31054.461181923525,34.1641,34.2269,34.1641,34.2076,31054.4612
2005-01-18 14:30:00,70.83,70.87,70.72,70.8,32676.70915411356,34.2124,34.2317,34.1593,34.1979,32676.7092
2005-01-18 15:00:00,70.8,71.1,70.73,71.09,95596.75550405562,34.1979,34.3428,34.1641,34.338,95596.7555
2005-01-18 15:30:00,71.08,71.19,71.0,71.09,46813.44148319815,34.3331,34.3863,34.2945,34.338,46813.4415
2005-01-19 09:30:00,70.94,71.6,70.82,71.41,45307.06836616455,34.2655,34.5843,34.2076,34.4925,45307.0684
2005-01-19 10:00:00,71.37,71.97,71.34,71.5,85979.14252607185,34.4732,34.763,34.4587,34.536,85979.1425
2005-01-19 10:30:00,71.49,71.57,71.4,71.53,42062.57242178448,34.5312,34.5698,34.4877,34.5505,42062.5724
2005-01-19 11:00:00,71.53,71.58,71.28,71.31,17149.478563151795,34.5505,34.5747,34.4297,34.4442,17149.4786
2005-01-19 11:30:00,71.31,71.46,71.31,71.31,18539.97682502897,34.4442,34.5167,34.4442,34.4442,18539.9768
2005-01-19 12:00:00,71.34,71.34,71.21,71.33,15063.731170336036,34.4587,34.4587,34.3959,34.4539,15063.7312
2005-01-19 12:30:00,71.39,71.46,71.3,71.38,20393.974507531868,34.4829,34.5167,34.4394,34.478,20393.9745
2005-01-19 13:00:00,71.37,71.42,71.24,71.42,20278.09965237544,34.4732,34.4974,34.4104,34.4974,20278.0997
2005-01-19 13:30:00,71.44,71.53,71.29,71.45,23290.845886442643,34.507,34.5505,34.4346,34.5119,23290.8459
2005-01-19 14:00:00,71.47,71.53,71.4,71.48,15990.730011587486,34.5215,34.5505,34.4877,34.5263,15990.73
2005-01-19 14:30:00,71.53,71.62,71.52,71.58,24565.469293163384,34.5505,34.594,34.5457,34.5747,24565.4693
2005-01-19 15:00:00,71.57,71.59,71.22,71.34,38238.70220162225,34.5698,34.5795,34.4008,34.4587,38238.7022
2005-01-19 15:30:00,71.31,71.49,71.21,71.28,113904.98261877173,34.4442,34.5312,34.3959,34.4297,113904.9826
2005-01-20 09:30:00,70.68,70.7,70.21,70.33,56778.67902665122,34.1399,34.1496,33.9129,33.9709,56778.679
2005-01-20 10:00:00,70.33,70.76,70.29,70.68,54692.93163383546,33.9709,34.1786,33.9516,34.1399,54692.9316
2005-01-20 10:30:00,70.69,71.28,70.63,71.13,47276.940903823874,34.1448,34.4297,34.1158,34.3573,47276.9409
2005-01-20 11:00:00,71.14,71.34,71.14,71.28,31054.461181923525,34.3621,34.4587,34.3621,34.4297,31054.4612
2005-01-20 11:30:00,71.21,71.41,71.09,71.15,35805.3302433372,34.3959,34.4925,34.338,34.367,35805.3302
2005-01-20 12:00:00,71.12,71.27,71.07,71.16,62224.79721900348,34.3525,34.4249,34.3283,34.3718,62224.7972
2005-01-20 12:30:00,71.16,71.21,71.11,71.17,16222.479721900349,34.3718,34.3959,34.3476,34.3766,16222.4797
2005-01-20 13:00:00,71.13,71.15,70.64,70.8,31865.58516801854,34.3573,34.367,34.1206,34.1979,31865.5852
2005-01-20 13:30:00,70.81,70.9,70.72,70.84,16106.604866743915,34.2027,34.2462,34.1593,34.2172,16106.6049
2005-01-20 14:00:00,70.84,71.28,70.83,71.09,26303.59212050985,34.2172,34.4297,34.2124,34.338,26303.5921
2005-01-20 14:30:00,71.04,71.11,70.84,71.03,24681.34414831981,34.3138,34.3476,34.2172,34.309,24681.3441
2005-01-20 15:00:00,70.96,70.99,70.89,70.92,15063.731170336036,34.2752,34.2897,34.2414,34.2559,15063.7312
2005-01-20 15:30:00,70.9,71.02,70.88,70.94,55967.5550405562,34.2462,34.3042,34.2365,34.2655,55967.555
2005-01-21 09:30:00,71.29,71.73,71.28,71.54,41019.6987253766,34.4346,34.6471,34.4297,34.5553,41019.6987
2005-01-21 10:00:00,71.56,71.6,71.44,71.5,16454.22943221321,34.565,34.5843,34.507,34.536,16454.2294
2005-01-21 10:30:00,71.52,71.75,71.37,71.63,42178.4472769409,34.5457,34.6568,34.4732,34.5988,42178.4473
2005-01-21 11:00:00,71.63,71.76,71.59,71.66,45307.06836616455,34.5988,34.6616,34.5795,34.6133,45307.0684
2005-01-21 11:30:00,71.68,71.83,71.63,71.78,17497.10312862109,34.623,34.6954,34.5988,34.6713,17497.1031
2005-01-21 12:00:00,71.76,71.92,71.76,71.92,20625.72421784473,34.6616,34.7389,34.6616,34.7389,20625.7242
2005-01-21 12:30:00,71.92,72.25,71.92,72.22,19814.60023174971,34.7389,34.8983,34.7389,34.8838,19814.6002
2005-01-21 13:00:00,72.22,72.22,72.06,72.13,18771.72653534184,34.8838,34.8838,34.8065,34.8403,18771.7265
2005-01-21 13:30:00,72.13,72.13,71.67,71.8,23406.720741599074,34.8403,34.8403,34.6181,34.6809,23406.7207
2005-01-21 14:00:00,71.8,71.84,71.59,71.84,32676.70915411356,34.6809,34.7002,34.5795,34.7002,32676.7092
2005-01-21 14:30:00,71.86,71.92,71.77,71.82,47045.19119351101,34.7099,34.7389,34.6664,34.6906,47045.1912
2005-01-21 15:00:00,71.82,71.91,71.65,71.84,68134.41483198147,34.6906,34.734,34.6085,34.7002,68134.4148
2005-01-21 15:30:00,71.84,71.9,71.76,71.76,76129.7798377752,34.7002,34.7292,34.6616,34.6616,76129.7798
2005-01-24 09:30:00,72.2,72.62,72.2,72.42,57010.42873696408,34.8741,35.077,34.8741,34.9804,57010.4287
2005-01-24 10:00:00,72.47,72.93,72.47,72.86,77520.27809965238,35.0045,35.2267,35.0045,35.1929,77520.2781
2005-01-24 10:30:00,72.86,72.87,72.46,72.53,46349.94206257242,35.1929,35.1977,34.9997,35.0335,46349.9421
2005-01-24 11:00:00,72.5,72.5,72.1,72.36,40440.32444959444,35.019,35.019,34.8258,34.9514,40440.3244
2005-01-24 11:30:00,72.36,72.55,72.34,72.39,17033.603707995368,34.9514,35.0432,34.9417,34.9659,17033.6037
2005-01-24 12:00:00,72.38,72.41,72.28,72.35,23986.09501738123,34.9611,34.9756,34.9128,34.9466,23986.095
2005-01-24 12:30:00,72.32,72.49,72.28,72.38,20278.09965237544,34.9321,35.0142,34.9128,34.9611,20278.0997
2005-01-24 13:00:00,72.38,72.57,72.38,72.53,22479.721900347624,34.9611,35.0528,34.9611,35.0335,22479.7219
2005-01-24 13:30:00,72.54,72.54,72.38,72.41,8111.239860950174,35.0384,35.0384,34.9611,34.9756,8111.2399
2005-01-24 14:00:00,72.41,72.51,72.29,72.29,17149.478563151795,34.9756,35.0239,34.9176,34.9176,17149.4786
2005-01-24 14:30:00,72.32,72.44,72.28,72.44,28273.464658169178,34.9321,34.9901,34.9128,34.9901,28273.4647
2005-01-24 15:00:00,72.39,72.45,72.29,72.29,28621.08922363847,34.9659,34.9949,34.9176,34.9176,28621.0892
2005-01-24 15:30:00,72.32,72.44,72.27,72.34,42294.32213209734,34.9321,34.9901,34.9079,34.9417,42294.3221
2005-01-25 09:30:00,72.33,72.65,72.33,72.49,60718.42410196988,34.9369,35.0915,34.9369,35.0142,60718.4241
2005-01-25 10:00:00,72.41,72.54,72.35,72.45,38470.45191193511,34.9756,35.0384,34.9466,34.9949,38470.4519
2005-01-25 10:30:00,72.46,72.51,72.16,72.16,74391.65701042874,34.9997,35.0239,34.8548,34.8548,74391.657
2005-01-25 11:00:00,72.16,72.16,71.98,72.03,77636.15295480881,34.8548,34.8548,34.7679,34.792,77636.153
2005-01-25 11:30:00,72.04,72.1,71.73,71.93,61066.048667439165,34.7968,34.8258,34.6471,34.7437,61066.0487
2005-01-25 12:00:00,71.89,72.0,71.72,72.0,32560.83429895713,34.7244,34.7775,34.6423,34.7775,32560.8343
2005-01-25 12:30:00,72.03,72.12,71.84,71.85,18771.72653534184,34.792,34.8355,34.7002,34.7051,18771.7265
2005-01-25 13:00:00,71.84,71.97,71.82,71.9,17497.10312862109,34.7002,34.763,34.6906,34.7292,17497.1031
2005-01-25 13:30:00,71.9,72.17,71.89,72.09,20509.8493626883,34.7292,34.8596,34.7244,34.821,20509.8494
2005-01-25 14:00:00,72.06,72.17,71.98,72.1,17960.602549246814,34.8065,34.8596,34.7679,34.8258,17960.6025
2005-01-25 14:30:00,72.08,72.14,72.06,72.14,26419.46697566628,34.8162,34.8451,34.8065,34.8451,26419.467
2005-01-25 15:00:00,72.12,72.14,72.02,72.03,32213.209733487834,34.8355,34.8451,34.7872,34.792,32213.2097
2005-01-25 15:30:00,72.03,72.15,72.0,72.13,62920.04634994207,34.792,34.85,34.7775,34.8403,62920.0463
2005-01-26 09:30:00,72.29,72.59,72.29,72.46,57589.80301274623,34.9176,35.0625,34.9176,34.9997,57589.803
2005-01-26 10:00:00,72.48,72.57,72.41,72.41,77752.02780996524,35.0094,35.0528,34.9756,34.9756,77752.0278
2005-01-26 10:30:00,72.43,72.81,72.25,72.74,114136.7323290846,34.9852,35.1688,34.8983,35.135,114136.7323
2005-01-26 11:00:00,72.72,72.8,72.53,72.7,28968.713789107765,35.1253,35.1639,35.0335,35.1156,28968.7138
2005-01-26 11:30:00,72.67,72.79,72.56,72.66,21784.47276940904,35.1011,35.1591,35.048,35.0963,21784.4728
2005-01-26 12:00:00,72.64,72.73,72.58,72.62,17265.353418308227,35.0867,35.1301,35.0577,35.077,17265.3534
2005-01-26 12:30:00,72.63,72.85,72.63,72.79,12050.984936268833,35.0818,35.1881,35.0818,35.1591,12050.9849
2005-01-26 13:00:00,72.81,72.93,72.67,72.68,17728.85283893395,35.1688,35.2267,35.1011,35.106,17728.8528
2005-01-26 13:30:00,72.71,72.79,72.57,72.69,19930.475086906143,35.1205,35.1591,35.0528,35.1108,19930.4751
2005-01-26 14:00:00,72.7,72.77,72.47,72.49,22827.34646581692,35.1156,35.1494,35.0045,35.0142,22827.3465
2005-01-26 14:30:00,72.45,72.65,72.45,72.59,38354.57705677868,34.9949,35.0915,34.9949,35.0625,38354.5771
2005-01-26 15:00:00,72.6,72.77,72.54,72.72,23754.345307068368,35.0673,35.1494,35.0384,35.1253,23754.3453
2005-01-26 15:30:00,72.72,72.85,72.71,72.79,45538.81807647741,35.1253,35.1881,35.1205,35.1591,45538.8181
2005-01-27 09:30:00,72.79,73.01,72.54,73.0,28736.964078794903,35.1591,35.2654,35.0384,35.2605,28736.9641
2005-01-27 10:00:00,73.01,73.04,72.88,72.94,21552.723059096177,35.2654,35.2799,35.2026,35.2316,21552.7231
2005-01-27 10:30:00,72.92,73.36,72.92,73.18,52027.809965237546,35.2219,35.4344,35.2219,35.3475,52027.81
2005-01-27 11:00:00,73.19,73.35,72.84,73.07,34067.207415990735,35.3523,35.4296,35.1833,35.2944,34067.2074
2005-01-27 11:30:00,73.09,73.31,73.01,73.23,15411.355735805331,35.304,35.4103,35.2654,35.3716,15411.3557
2005-01-27 12:00:00,73.23,73.23,73.01,73.01,3360.3707995365007,35.3716,35.3716,35.2654,35.2654,3360.3708
2005-01-27 12:30:00,73.06,73.09,72.92,73.03,19235.225955967555,35.2895,35.304,35.2219,35.275,19235.226
2005-01-27 13:00:00,73.07,73.08,72.91,73.0,6952.491309385864,35.2944,35.2992,35.2171,35.2605,6952.4913
2005-01-27 13:30:00,72.95,72.96,72.73,72.81,46002.31749710313,35.2364,35.2412,35.1301,35.1688,46002.3175
2005-01-27 14:00:00,72.81,72.92,72.73,72.9,39513.32560834299,35.1688,35.2219,35.1301,35.2122,39513.3256
2005-01-27 14:30:00,72.91,72.99,72.73,72.86,29084.5886442642,35.2171,35.2557,35.1301,35.1929,29084.5886
2005-01-27 15:00:00,72.86,72.92,72.65,72.86,52838.93395133256,35.1929,35.2219,35.0915,35.1929,52838.934
2005-01-27 15:30:00,72.88,73.03,72.77,72.9,77404.40324449594,35.2026,35.275,35.1494,35.2122,77404.4032
2005-01-28 09:30:00,76.89,77.67,75.86,76.0,438122.8273464658,37.1395,37.5163,36.642,36.7096,438122.8273
2005-01-28 10:00:00,76.0,76.26,75.6,76.13,135573.58053302433,36.7096,36.8352,36.5164,36.7724,135573.5805
2005-01-28 10:30:00,76.12,76.73,75.86,76.18,110196.98725376594,36.7676,37.0622,36.642,36.7965,110196.9873
2005-01-28 11:00:00,76.18,76.22,75.78,75.93,82155.27230590962,36.7965,36.8159,36.6033,36.6758,82155.2723
2005-01-28 11:30:00,75.93,76.15,75.9,76.09,135921.20509849364,36.6758,36.7821,36.6613,36.7531,135921.2051
2005-01-28 12:00:00,76.04,76.08,75.88,75.99,58400.926998841256,36.7289,36.7482,36.6516,36.7048,58400.927
2005-01-28 12:30:00,75.99,76.03,75.94,75.97,79606.02549246814,36.7048,36.7241,36.6806,36.6951,79606.0255
2005-01-28 13:00:00,75.96,76.33,75.94,76.22,71263.0359212051,36.6903,36.869,36.6806,36.8159,71263.0359
2005-01-28 13:30:00,76.21,76.33,75.99,76.08,84820.39397450753,36.811,36.869,36.7048,36.7482,84820.394
2005-01-28 14:00:00,76.11,76.11,75.86,76.1,73001.15874855156,36.7627,36.7627,36.642,36.7579,73001.1587
2005-01-28 14:30:00,76.1,76.16,76.02,76.11,136037.07995365007,36.7579,36.7869,36.7193,36.7627,136037.08
2005-01-28 15:00:00,76.07,76.5,76.06,76.44,176593.27925840093,36.7434,36.9511,36.7386,36.9221,176593.2793
2005-01-28 15:30:00,76.39,76.95,76.32,76.85,260486.67439165703,36.898,37.1685,36.8642,37.1202,260486.6744
2005-01-31 09:30:00,76.64,76.64,75.86,76.27,123522.5955967555,37.0187,37.0187,36.642,36.84,123522.5956
2005-01-31 10:00:00,76.29,76.29,75.78,76.25,90266.5121668598,36.8497,36.8497,36.6033,36.8304,90266.5122
2005-01-31 10:30:00,76.24,76.99,76.24,76.95,71726.53534183082,36.8255,37.1878,36.8255,37.1685,71726.5353
2005-01-31 11:00:00,76.94,77.33,76.82,77.33,92004.63499420628,37.1636,37.352,37.1057,37.352,92004.635
2005-01-31 11:30:00,77.35,77.41,77.01,77.1,106488.99188876014,37.3617,37.3907,37.1975,37.2409,106488.9919
2005-01-31 12:00:00,77.1,77.11,76.76,77.03,85979.14252607185,37.2409,37.2458,37.0767,37.2071,85979.1425
2005-01-31 12:30:00,77.01,77.07,76.8,76.82,80185.3997682503,37.1975,37.2264,37.096,37.1057,80185.3998
2005-01-31 13:00:00,76.82,76.86,76.56,76.59,21668.59791425261,37.1057,37.125,36.9801,36.9946,21668.5979
2005-01-31 13:30:00,76.59,76.88,76.59,76.88,25376.593279258403,36.9946,37.1347,36.9946,37.1347,25376.5933
2005-01-31 14:00:00,76.88,77.21,76.85,77.04,22016.222479721902,37.1347,37.2941,37.1202,37.2119,22016.2225
2005-01-31 14:30:00,77.07,77.3,77.04,77.3,50173.81228273465,37.2264,37.3375,37.2119,37.3375,50173.8123
2005-01-31 15:00:00,77.26,77.32,76.92,76.96,60486.67439165701,37.3182,37.3472,37.154,37.1733,60486.6744
2005-01-31 15:30:00,76.97,77.08,76.97,77.03,121436.84820393976,37.1781,37.2313,37.1781,37.2071,121436.8482
2005-02-01 09:30:00,77.26,78.07,77.15,77.84,163847.04519119352,37.3182,37.7095,37.2651,37.5984,163847.0452
2005-02-01 10:00:00,77.87,78.07,77.63,78.02,79606.02549246814,37.6129,37.7095,37.4969,37.6853,79606.0255
2005-02-01 10:30:00,77.99,78.32,77.99,78.08,55851.68018539977,37.6708,37.8302,37.6708,37.7143,55851.6802
2005-02-01 11:00:00,78.09,78.52,78.09,78.26,67902.6651216686,37.7191,37.9268,37.7191,37.8012,67902.6651
2005-02-01 11:30:00,78.25,78.88,78.25,78.88,51564.31054461182,37.7964,38.1007,37.7964,38.1007,51564.3105
2005-02-01 12:00:00,78.87,78.97,78.84,78.91,120625.72421784472,38.0959,38.1442,38.0814,38.1152,120625.7242
2005-02-01 12:30:00,78.9,78.96,78.69,78.69,201390.4982618772,38.1104,38.1393,38.0089,38.0089,201390.4983
2005-02-01 13:00:00,78.7,78.7,78.35,78.49,95365.00579374276,38.0138,38.0138,37.8447,37.9123,95365.0058
2005-02-01 13:30:00,78.48,78.57,78.43,78.52,187022.01622247967,37.9075,37.951,37.8833,37.9268,187022.0162
2005-02-01 14:00:00,78.5,78.54,78.37,78.39,87022.01622247972,37.9172,37.9365,37.8544,37.864,87022.0162
2005-02-01 14:30:00,78.39,78.49,78.34,78.4,42873.69640787949,37.864,37.9123,37.8399,37.8689,42873.6964
2005-02-01 15:00:00,78.39,78.39,78.27,78.27,97103.12862108924,37.864,37.864,37.8061,37.8061,97103.1286
2005-02-01 15:30:00,78.27,78.4,78.12,78.29,192004.63499420628,37.8061,37.8689,37.7336,37.8157,192004.635
2005-02-02 09:30:00,78.3,78.66,78.24,78.39,31865.58516801854,37.8206,37.9944,37.7916,37.864,31865.5852
2005-02-02 10:00:00,78.58,78.96,78.56,78.74,31286.210892236388,37.9558,38.1393,37.9461,38.0331,31286.2109
2005-02-02 10:30:00,78.74,78.8,78.37,78.5,75550.40556199304,38.0331,38.0621,37.8544,37.9172,75550.4056
2005-02-02 11:00:00,78.52,78.61,78.38,78.5,57242.17844727694,37.9268,37.9703,37.8592,37.9172,57242.1784
2005-02-02 11:30:00,78.49,78.7,78.49,78.58,64658.16917728853,37.9123,38.0138,37.9123,37.9558,64658.1692
2005-02-02 12:00:00,78.58,78.7,78.57,78.6,23522.595596755506,37.9558,38.0138,37.951,37.9655,23522.5956
2005-02-02 12:30:00,78.62,78.74,78.58,78.74,18424.10196987254,37.9751,38.0331,37.9558,38.0331,18424.102
2005-02-02 13:00:00,78.73,78.75,78.71,78.75,19814.60023174971,38.0283,38.0379,38.0186,38.0379,19814.6002
2005-02-02 13:30:00,78.76,78.78,78.69,78.69,23638.470451911937,38.0427,38.0524,38.0089,38.0089,23638.4705
2005-02-02 14:00:00,78.69,78.69,78.45,78.58,73117.033603708,38.0089,38.0089,37.893,37.9558,73117.0336
2005-02-02 14:30:00,78.58,78.58,78.36,78.48,61877.17265353419,37.9558,37.9558,37.8495,37.9075,61877.1727
2005-02-02 15:00:00,78.5,78.5,78.15,78.35,88412.5144843569,37.9172,37.9172,37.7481,37.8447,88412.5145
2005-02-02 15:30:00,78.35,78.52,78.32,78.52,53650.057937427584,37.8447,37.9268,37.8302,37.9268,53650.0579
2005-02-03 09:30:00,77.24,77.45,76.82,77.22,222827.34646581693,37.3086,37.41,37.1057,37.2989,222827.3465
2005-02-03 10:00:00,77.24,78.07,77.2,77.89,69872.53765932794,37.3086,37.7095,37.2892,37.6225,69872.5377
2005-02-03 10:30:00,77.84,78.1,77.53,77.81,72190.03476245655,37.5984,37.7239,37.4486,37.5839,72190.0348
2005-02-03 11:00:00,77.81,78.61,77.74,78.58,55040.55619930475,37.5839,37.9703,37.5501,37.9558,55040.5562
2005-02-03 11:30:00,78.56,78.86,78.52,78.6,76593.27925840093,37.9461,38.091,37.9268,37.9655,76593.2793
2005-02-03 12:00:00,78.67,78.73,78.6,78.71,37195.82850521437,37.9993,38.0283,37.9655,38.0186,37195.8285
2005-02-03 12:30:00,78.7,78.73,78.5,78.68,40440.32444959444,38.0138,38.0283,37.9172,38.0041,40440.3244
2005-02-03 13:00:00,78.67,78.75,78.63,78.72,29432.21320973349,37.9993,38.0379,37.98,38.0234,29432.2132
2005-02-03 13:30:00,78.73,79.05,78.71,78.92,95944.38006952492,38.0283,38.1828,38.0186,38.12,95944.3801
2005-02-03 14:00:00,78.92,79.02,78.72,78.81,41714.94785631518,38.12,38.1683,38.0234,38.0669,41714.9479
2005-02-03 14:30:00,78.81,78.85,78.64,78.79,74739.28157589803,38.0669,38.0862,37.9848,38.0572,74739.2816
2005-02-03 15:00:00,78.79,78.96,78.71,78.88,74044.03244495945,38.0572,38.1393,38.0186,38.1007,74044.0324
2005-02-03 15:30:00,78.88,78.97,78.61,78.96,103476.24565469292,38.1007,38.1442,37.9703,38.1393,103476.2457
2005-02-04 09:30:00,79.4,79.44,78.88,79.15,57358.05330243338,38.3519,38.3712,38.1007,38.2311,57358.0533
2005-02-04 10:00:00,79.11,79.31,78.96,79.14,44264.19466975667,38.2118,38.3084,38.1393,38.2263,44264.1947
2005-02-04 10:30:00,79.15,79.28,79.09,79.18,30822.711471610663,38.2311,38.2939,38.2021,38.2456,30822.7115
2005-02-04 11:00:00,79.15,79.34,78.71,78.73,70336.03707995365,38.2311,38.3229,38.0186,38.0283,70336.0371
2005-02-04 11:30:00,78.73,78.82,78.49,78.5,38586.326767091545,38.0283,38.0717,37.9123,37.9172,38586.3268
2005-02-04 12:00:00,78.51,78.8,78.45,78.7,39165.7010428737,37.922,38.0621,37.893,38.0138,39165.701
2005-02-04 12:30:00,78.7,79.05,78.6,78.97,22827.34646581692,38.0138,38.1828,37.9655,38.1442,22827.3465
2005-02-04 13:00:00,78.98,79.09,78.78,78.82,21320.973348783315,38.149,38.2021,38.0524,38.0717,21320.9733
2005-02-04 13:30:00,78.82,78.95,78.66,78.66,22247.972190034765,38.0717,38.1345,37.9944,37.9944,22247.9722
2005-02-04 14:00:00,78.66,78.71,78.47,78.54,19119.351100811124,37.9944,38.0186,37.9027,37.9365,19119.3511
2005-02-04 14:30:00,78.54,78.6,78.47,78.57,25492.46813441484,37.9365,37.9655,37.9027,37.951,25492.4681
2005-02-04 15:00:00,78.55,78.76,78.52,78.71,32444.959443800697,37.9413,38.0427,37.9268,38.0186,32444.9594
2005-02-04 15:30:00,78.73,79.14,78.73,79.09,68945.53881807649,38.0283,38.2263,38.0283,38.2021,68945.5388
2005-02-07 09:30:00,78.53,79.05,78.53,78.92,50753.186558516805,37.9316,38.1828,37.9316,38.12,50753.1866
2005-02-07 10:00:00,78.99,79.0,78.09,78.2,60834.29895712631,38.1538,38.1587,37.7191,37.7723,60834.299
2005-02-07 10:30:00,78.21,78.32,78.1,78.18,60950.17381228274,37.7771,37.8302,37.7239,37.7626,60950.1738
2005-02-07 11:00:00,78.2,78.22,77.89,78.02,37543.45307068367,37.7723,37.7819,37.6225,37.6853,37543.4531
2005-02-07 11:30:00,77.95,77.97,77.7,77.88,40787.949015063736,37.6515,37.6612,37.5307,37.6177,40787.949
2005-02-07 12:00:00,77.87,78.02,77.73,77.74,38238.70220162225,37.6129,37.6853,37.5452,37.5501,38238.7022
2005-02-07 12:30:00,77.74,77.87,77.71,77.78,36732.32908458864,37.5501,37.6129,37.5356,37.5694,36732.3291
2005-02-07 13:00:00,77.76,78.02,77.51,77.8,64194.669756662806,37.5597,37.6853,37.439,37.579,64194.6698
2005-02-07 13:30:00,77.8,77.8,77.43,77.43,27230.5909617613,37.579,37.579,37.4003,37.4003,27230.591
2005-02-07 14:00:00,77.42,77.54,77.32,77.54,28041.714947856315,37.3955,37.4535,37.3472,37.4535,28041.7149
2005-02-07 14:30:00,77.55,77.89,77.55,77.78,36152.95480880649,37.4583,37.6225,37.4583,37.5694,36152.9548
2005-02-07 15:00:00,77.79,77.83,77.54,77.83,45654.69293163384,37.5742,37.5935,37.4535,37.5935,45654.6929
2005-02-07 15:30:00,77.84,77.97,77.67,77.86,98725.37659327926,37.5984,37.6612,37.5163,37.608,98725.3766
2005-02-08 09:30:00,77.83,77.83,77.26,77.5,55504.05561993048,37.5935,37.5935,37.3182,37.4341,55504.0556
2005-02-08 10:00:00,77.5,78.27,77.5,78.19,34994.20625724218,37.4341,37.8061,37.4341,37.7674,34994.2063
2005-02-08 10:30:00,78.21,78.53,78.14,78.46,23522.595596755506,37.7771,37.9316,37.7433,37.8978,23522.5956
2005-02-08 11:00:00,78.5,78.63,78.27,78.49,24797.21900347625,37.9172,37.98,37.8061,37.9123,24797.219
2005-02-08 11:30:00,78.52,78.52,78.2,78.22,11819.235225955968,37.9268,37.9268,37.7723,37.7819,11819.2352
2005-02-08 12:00:00,78.25,78.25,77.84,78.02,14947.856315179606,37.7964,37.7964,37.5984,37.6853,14947.8563
2005-02-08 12:30:00,78.01,78.14,77.97,78.08,10312.862108922363,37.6805,37.7433,37.6612,37.7143,10312.8621
2005-02-08 13:00:00,78.05,78.19,78.02,78.19,12977.98377752028,37.6998,37.7674,37.6853,37.7674,12977.9838
2005-02-08 13:30:00,78.15,78.32,78.14,78.3,11471.610660486676,37.7481,37.8302,37.7433,37.8206,11471.6107
2005-02-08 14:00:00,78.27,78.35,78.15,78.33,20393.974507531868,37.8061,37.8447,37.7481,37.835,20393.9745
2005-02-08 14:30:00,78.31,78.39,78.29,78.38,7647.74044032445,37.8254,37.864,37.8157,37.8592,7647.7404
2005-02-08 15:00:00,78.38,78.46,78.28,78.39,15758.980301274623,37.8592,37.8978,37.8109,37.864,15758.9803
2005-02-08 15:30:00,78.4,78.73,78.38,78.66,61181.9235225956,37.8689,38.0283,37.8592,37.9944,61181.9235
2005-02-09 09:30:00,78.47,78.49,77.91,78.1,24449.594438006952,37.9027,37.9123,37.6322,37.7239,24449.5944
2005-02-09 10:00:00,78.08,78.08,77.58,77.66,39860.950173812285,37.7143,37.7143,37.4728,37.5114,39860.9502
2005-02-09 10:30:00,77.66,79.37,77.66,79.27,96871.37891077636,37.5114,38.3374,37.5114,38.2891,96871.3789
2005-02-09 11:00:00,79.22,79.48,79.1,79.31,45770.56778679027,38.2649,38.3905,38.207,38.3084,45770.5678
2005-02-09 11:30:00,79.27,79.7,79.14,79.14,43453.070683661645,38.2891,38.4968,38.2263,38.2263,43453.0707
2005-02-09 12:00:00,79.18,79.37,79.16,79.32,24681.34414831981,38.2456,38.3374,38.236,38.3132,24681.3441
2005-02-09 12:30:00,79.33,79.33,78.89,79.05,30938.58632676709,38.3181,38.3181,38.1055,38.1828,30938.5863
2005-02-09 13:00:00,79.09,79.16,78.77,78.77,20162.224797219005,38.2021,38.236,38.0476,38.0476,20162.2248
2005-02-09 13:30:00,78.76,78.79,78.36,78.44,48319.81460023175,38.0427,38.0572,37.8495,37.8882,48319.8146
2005-02-09 14:00:00,78.45,78.52,78.27,78.46,15527.230590961764,37.893,37.9268,37.8061,37.8978,15527.2306
2005-02-09 14:30:00,78.45,78.57,78.39,78.52,16801.853997682505,37.893,37.951,37.864,37.9268,16801.854
2005-02-09 15:00:00,78.49,78.57,78.21,78.22,35225.95596755504,37.9123,37.951,37.7771,37.7819,35225.956
2005-02-09 15:30:00,78.24,78.25,77.85,78.01,56083.42989571263,37.7916,37.7964,37.6032,37.6805,56083.4299
2005-02-10 09:30:00,78.45,78.71,77.93,78.02,52143.68482039397,37.9847,38.1106,37.7329,37.7765,52143.6848
2005-02-10 10:00:00,78.07,78.7,78.07,78.61,81344.1483198146,37.8007,38.1058,37.8007,38.0622,81344.1483
2005-02-10 10:30:00,78.62,79.27,78.62,79.19,46349.94206257242,38.067,38.3818,38.067,38.343,46349.9421
2005-02-10 11:00:00,79.26,79.51,79.06,79.49,24217.844727694093,38.3769,38.498,38.2801,38.4883,24217.8447
2005-02-10 11:30:00,79.49,79.49,79.22,79.49,22247.972190034765,38.4883,38.4883,38.3575,38.4883,22247.9722
2005-02-10 12:00:00,79.48,79.48,79.26,79.45,12862.108922363848,38.4834,38.4834,38.3769,38.4689,12862.1089
2005-02-10 12:30:00,79.46,79.48,79.38,79.47,6025.492468134416,38.4738,38.4834,38.435,38.4786,6025.4925
2005-02-10 13:00:00,79.54,79.91,79.34,79.91,23986.09501738123,38.5125,38.6916,38.4157,38.6916,23986.095
2005-02-10 13:30:00,79.92,80.31,79.81,80.31,34762.45654692932,38.6965,38.8853,38.6432,38.8853,34762.4565
2005-02-10 14:00:00,80.25,80.3,80.14,80.28,26998.84125144844,38.8563,38.8805,38.803,38.8708,26998.8413
2005-02-10 14:30:00,80.25,80.25,79.78,79.96,39976.82502896871,38.8563,38.8563,38.6287,38.7159,39976.825
2005-02-10 15:00:00,79.88,80.34,79.88,80.3,26303.59212050985,38.6771,38.8998,38.6771,38.8805,26303.5921
2005-02-10 15:30:00,80.3,80.34,80.1,80.25,93395.13325608344,38.8805,38.8998,38.7836,38.8563,93395.1333
2005-02-11 09:30:00,80.14,80.14,79.56,79.88,53881.80764774044,38.803,38.803,38.5222,38.6771,53881.8076
2005-02-11 10:00:00,79.87,80.17,79.66,80.1,36848.20393974508,38.6723,38.8175,38.5706,38.7836,36848.2039
2005-02-11 10:30:00,80.06,80.47,80.06,80.14,39049.82618771727,38.7643,38.9628,38.7643,38.803,39049.8262
2005-02-11 11:00:00,80.15,80.93,80.1,80.91,36152.95480880649,38.8078,39.1855,38.7836,39.1758,36152.9548
2005-02-11 11:30:00,80.98,81.02,80.55,80.58,25840.092699884128,39.2097,39.2291,39.0015,39.016,25840.0927
2005-02-11 12:00:00,80.53,80.54,80.34,80.54,20162.224797219005,38.9918,38.9967,38.8998,38.9967,20162.2248
2005-02-11 12:30:00,80.52,80.7,80.5,80.56,21784.47276940904,38.987,39.0742,38.9773,39.0064,21784.4728
2005-02-11 13:00:00,80.56,80.79,80.55,80.73,9385.863267670917,39.0064,39.1177,39.0015,39.0887,9385.8633
2005-02-11 13:30:00,80.69,80.8,80.66,80.78,11008.111239860951,39.0693,39.1226,39.0548,39.1129,11008.1112
2005-02-11 14:00:00,80.7,80.7,80.45,80.48,10892.23638470452,39.0742,39.0742,38.9531,38.9676,10892.2364
2005-02-11 14:30:00,80.47,80.54,80.43,80.47,28157.589803012743,38.9628,38.9967,38.9434,38.9628,28157.5898
2005-02-11 15:00:00,80.47,80.54,80.35,80.41,32213.209733487834,38.9628,38.9967,38.9047,38.9337,32213.2097
2005-02-11 15:30:00,80.42,80.43,80.26,80.41,39513.32560834299,38.9386,38.9434,38.8611,38.9337,39513.3256
2005-02-14 09:30:00,80.65,81.04,80.65,80.78,47508.690614136736,39.0499,39.2388,39.0499,39.1129,47508.6906
2005-02-14 10:00:00,80.76,80.91,80.43,80.53,79953.65005793743,39.1032,39.1758,38.9434,38.9918,79953.6501
2005-02-14 10:30:00,80.54,80.65,80.3,80.39,37891.07763615296,38.9967,39.0499,38.8805,38.9241,37891.0776
2005-02-14 11:00:00,80.37,80.54,80.11,80.34,106373.11703360372,38.9144,38.9967,38.7885,38.8998,106373.117
2005-02-14 11:30:00,80.34,80.35,80.13,80.22,15295.4808806489,38.8998,38.9047,38.7982,38.8417,15295.4809
2005-02-14 12:00:00,80.18,80.23,80.09,80.1,29084.5886442642,38.8224,38.8466,38.7788,38.7836,29084.5886
2005-02-14 12:30:00,80.1,80.16,79.96,80.0,37079.95365005794,38.7836,38.8127,38.7159,38.7352,37079.9537
2005-02-14 13:00:00,80.02,80.11,79.96,80.02,29316.33835457706,38.7449,38.7885,38.7159,38.7449,29316.3384
2005-02-14 13:30:00,80.0,80.04,79.86,79.95,68482.03939745076,38.7352,38.7546,38.6674,38.711,68482.0394
2005-02-14 14:00:00,80.0,80.11,79.85,79.93,22943.22132097335,38.7352,38.7885,38.6626,38.7013,22943.2213
2005-02-14 14:30:00,79.97,80.03,79.9,79.93,35921.20509849363,38.7207,38.7497,38.6868,38.7013,35921.2051
2005-02-14 15:00:00,79.97,80.0,79.72,79.73,94438.00695249133,38.7207,38.7352,38.5996,38.6045,94438.007
2005-02-14 15:30:00,79.72,79.99,79.65,79.85,87369.64078794901,38.5996,38.7304,38.5658,38.6626,87369.6408
2005-02-15 09:30:00,79.65,80.22,79.65,80.22,32792.58400926999,38.5658,38.8417,38.5658,38.8417,32792.584
2005-02-15 10:00:00,80.22,80.25,79.88,79.92,33603.70799536501,38.8417,38.8563,38.6771,38.6965,33603.708
2005-02-15 10:30:00,79.92,80.56,79.91,80.34,37659.327925840094,38.6965,39.0064,38.6916,38.8998,37659.3279
2005-02-15 11:00:00,80.32,80.32,79.99,80.01,14716.106604866744,38.8902,38.8902,38.7304,38.7401,14716.1066
2005-02-15 11:30:00,79.98,80.03,79.81,79.84,14368.482039397451,38.7255,38.7497,38.6432,38.6577,14368.482
2005-02-15 12:00:00,79.85,80.2,79.84,80.09,9617.612977983776,38.6626,38.8321,38.6577,38.7788,9617.613
2005-02-15 12:30:00,80.18,80.43,80.09,80.39,39165.7010428737,38.8224,38.9434,38.7788,38.9241,39165.701
2005-02-15 13:00:00,80.39,80.39,79.91,79.91,23290.845886442643,38.9241,38.9241,38.6916,38.6916,23290.8459
2005-02-15 13:30:00,79.91,79.91,79.57,79.7,21320.973348783315,38.6916,38.6916,38.527,38.59,21320.9733
2005-02-15 14:00:00,79.73,79.73,79.27,79.4,18192.35225955968,38.6045,38.6045,38.3818,38.4447,18192.3523
2005-02-15 14:30:00,79.4,79.83,79.4,79.78,22363.8470451912,38.4447,38.6529,38.4447,38.6287,22363.847
2005-02-15 15:00:00,79.78,79.92,79.7,79.75,26303.59212050985,38.6287,38.6965,38.59,38.6142,26303.5921
2005-02-15 15:30:00,79.74,79.85,79.74,79.85,42294.32213209734,38.6093,38.6626,38.6093,38.6626,42294.3221
2005-02-16 09:30:00,79.87,80.66,79.76,80.28,37079.95365005794,38.6723,39.0548,38.619,38.8708,37079.9537
2005-02-16 10:00:00,80.31,80.52,80.17,80.43,38006.952491309385,38.8853,38.987,38.8175,38.9434,38006.9525
2005-02-16 10:30:00,80.47,80.47,79.55,80.14,76593.27925840093,38.9628,38.9628,38.5173,38.803,76593.2793
2005-02-16 11:00:00,80.14,80.49,80.14,80.28,33140.208574739285,38.803,38.9725,38.803,38.8708,33140.2086
2005-02-16 11:30:00,80.27,80.34,80.26,80.3,12977.98377752028,38.8659,38.8998,38.8611,38.8805,12977.9838
2005-02-16 12:00:00,80.29,80.32,80.22,80.25,8922.363847045192,38.8756,38.8902,38.8417,38.8563,8922.3638
2005-02-16 12:30:00,80.25,80.54,80.22,80.48,13209.73348783314,38.8563,38.9967,38.8417,38.9676,13209.7335
2005-02-16 13:00:00,80.48,81.04,80.41,80.91,32560.83429895713,38.9676,39.2388,38.9337,39.1758,32560.8343
2005-02-16 13:30:00,80.91,81.25,80.86,81.22,20278.09965237544,39.1758,39.3405,39.1516,39.3259,20278.0997
2005-02-16 14:00:00,81.19,81.67,81.1,81.64,61877.17265353419,39.3114,39.5438,39.2678,39.5293,61877.1727
2005-02-16 14:30:00,81.61,82.17,81.61,82.17,55272.305909617615,39.5148,39.7859,39.5148,39.7859,55272.3059
2005-02-16 15:00:00,82.17,82.24,81.93,82.07,64194.669756662806,39.7859,39.8198,39.6697,39.7375,64194.6698
2005-02-16 15:30:00,82.11,82.27,82.01,82.21,79374.27578215528,39.7569,39.8343,39.7084,39.8053,79374.2758
2005-02-17 09:30:00,82.37,82.72,81.69,82.46,68829.66396292005,39.8827,40.0522,39.5535,39.9263,68829.664
2005-02-17 10:00:00,82.49,82.81,82.24,82.32,57473.928157589806,39.9409,40.0958,39.8198,39.8585,57473.9282
2005-02-17 10:30:00,82.24,82.24,81.61,81.82,68366.16454229433,39.8198,39.8198,39.5148,39.6164,68366.1645
2005-02-17 11:00:00,81.83,82.16,81.51,82.08,37311.7033603708,39.6213,39.7811,39.4663,39.7423,37311.7034
2005-02-17 11:30:00,82.03,82.03,81.39,81.46,28621.08922363847,39.7181,39.7181,39.4082,39.4421,28621.0892
2005-02-17 12:00:00,81.47,81.82,81.42,81.82,33487.833140208575,39.447,39.6164,39.4228,39.6164,33487.8331
2005-02-17 12:30:00,81.88,82.16,81.7,82.16,12630.359212050986,39.6455,39.7811,39.5583,39.7811,12630.3592
2005-02-17 13:00:00,82.16,82.31,81.77,81.86,22827.34646581692,39.7811,39.8537,39.5922,39.6358,22827.3465
2005-02-17 13:30:00,81.86,81.89,81.58,81.63,25144.84356894554,39.6358,39.6503,39.5002,39.5244,25144.8436
2005-02-17 14:00:00,81.61,81.68,81.48,81.68,36384.70451911936,39.5148,39.5487,39.4518,39.5487,36384.7045
2005-02-17 14:30:00,81.68,81.72,81.47,81.48,40092.69988412515,39.5487,39.568,39.447,39.4518,40092.6999
2005-02-17 15:00:00,81.48,81.64,81.43,81.55,37427.57821552723,39.4518,39.5293,39.4276,39.4857,37427.5782
2005-02-17 15:30:00,81.55,81.72,81.53,81.61,96292.0046349942,39.4857,39.568,39.476,39.5148,96292.0046
2005-02-18 09:30:00,81.99,83.02,81.99,82.97,34298.95712630359,39.6988,40.1975,39.6988,40.1733,34298.9571
2005-02-18 10:00:00,82.98,83.75,82.95,83.11,45191.19351100811,40.1781,40.5509,40.1636,40.241,45191.1935
2005-02-18 10:30:00,83.07,83.31,82.78,82.89,43337.19582850522,40.2217,40.3379,40.0813,40.1345,43337.1958
2005-02-18 11:00:00,82.88,83.02,82.77,82.8,21089.22363847045,40.1297,40.1975,40.0764,40.091,21089.2236
2005-02-18 11:30:00,82.8,82.9,82.34,82.75,31865.58516801854,40.091,40.1394,39.8682,40.0667,31865.5852
2005-02-18 12:00:00,82.75,82.97,82.49,82.54,27694.090382387025,40.0667,40.1733,39.9409,39.9651,27694.0904
2005-02-18 12:30:00,82.53,83.09,82.53,83.01,48435.68945538819,39.9602,40.2314,39.9602,40.1926,48435.6895
2005-02-18 13:00:00,83.06,83.21,82.87,83.21,27578.2155272306,40.2168,40.2895,40.1248,40.2895,27578.2155
2005-02-18 13:30:00,83.2,83.2,82.98,82.99,17844.727694090383,40.2846,40.2846,40.1781,40.1829,17844.7277
2005-02-18 14:00:00,82.98,83.14,82.68,82.68,31865.58516801854,40.1781,40.2556,40.0328,40.0328,31865.5852
2005-02-18 14:30:00,82.68,82.91,82.65,82.65,20625.72421784473,40.0328,40.1442,40.0183,40.0183,20625.7242
2005-02-18 15:00:00,82.65,82.78,82.53,82.78,44264.19466975667,40.0183,40.0813,39.9602,40.0813,44264.1947
2005-02-18 15:30:00,82.79,82.95,82.71,82.89,46118.19235225956,40.0861,40.1636,40.0474,40.1345,46118.1924
2005-02-22 09:30:00,84.01,84.44,83.54,84.33,49015.06373117034,40.6768,40.885,40.4493,40.8318,49015.0637
2005-02-22 10:00:00,84.32,84.53,83.99,84.47,44380.069524913095,40.8269,40.9286,40.6671,40.8995,44380.0695
2005-02-22 10:30:00,84.42,84.94,84.19,84.69,40903.82387022016,40.8753,41.1271,40.764,41.0061,40903.8239
2005-02-22 11:00:00,84.73,85.2,84.63,85.14,73464.65816917729,41.0254,41.253,40.977,41.224,73464.6582
2005-02-22 11:30:00,85.13,85.32,84.57,84.64,29200.463499420628,41.2191,41.3111,40.948,40.9819,29200.4635
2005-02-22 12:00:00,84.63,85.0,84.19,84.44,22363.8470451912,40.977,41.1562,40.764,40.885,22363.847
2005-02-22 12:30:00,84.44,84.44,83.88,83.91,20393.974507531868,40.885,40.885,40.6139,40.6284,20393.9745
2005-02-22 13:00:00,83.85,83.91,83.58,83.63,24565.469293163384,40.5994,40.6284,40.4686,40.4928,24565.4693
2005-02-22 13:30:00,83.63,83.88,83.11,83.17,51564.31054461182,40.4928,40.6139,40.241,40.2701,51564.3105
2005-02-22 14:00:00,83.1,84.84,82.55,82.68,66512.16685979142,40.2362,41.0787,39.9699,40.0328,66512.1669
2005-02-22 14:30:00,82.68,82.96,82.68,82.91,48203.93974507533,40.0328,40.1684,40.0328,40.1442,48203.9397
2005-02-22 15:00:00,82.85,83.03,82.7,82.93,27809.965237543456,40.1152,40.2023,40.0425,40.1539,27809.9652
2005-02-22 15:30:00,82.93,83.11,82.76,83.11,69872.53765932794,40.1539,40.241,40.0716,40.241,69872.5377
2005-02-23 09:30:00,83.15,83.97,82.18,82.32,98146.00231749711,40.2604,40.6575,39.7908,39.8585,98146.0023
2005-02-23 10:00:00,82.32,82.84,82.24,82.67,39281.57589803013,39.8585,40.1103,39.8198,40.028,39281.5759
2005-02-23 10:30:00,82.73,83.62,82.73,83.36,31054.461181923525,40.0571,40.488,40.0571,40.3621,31054.4612
2005-02-23 11:00:00,83.36,83.5,83.11,83.38,19814.60023174971,40.3621,40.4299,40.241,40.3718,19814.6002
2005-02-23 11:30:00,83.34,83.7,83.34,83.52,21320.973348783315,40.3524,40.5267,40.3524,40.4396,21320.9733
2005-02-23 12:00:00,83.52,83.84,83.52,83.76,15643.105446118194,40.4396,40.5945,40.4396,40.5558,15643.1054
2005-02-23 12:30:00,83.76,83.87,83.71,83.87,22827.34646581692,40.5558,40.609,40.5316,40.609,22827.3465
2005-02-23 13:00:00,83.87,84.03,83.87,83.89,15295.4808806489,40.609,40.6865,40.609,40.6187,15295.4809
2005-02-23 13:30:00,83.89,84.13,83.87,83.93,10544.611819235226,40.6187,40.7349,40.609,40.6381,10544.6118
2005-02-23 14:00:00,83.88,84.1,83.68,84.01,43105.446118192354,40.6139,40.7204,40.517,40.6768,43105.4461
2005-02-23 14:30:00,83.98,84.13,83.72,83.97,39976.82502896871,40.6623,40.7349,40.5364,40.6575,39976.825
2005-02-23 15:00:00,83.93,84.06,83.87,83.95,68366.16454229433,40.6381,40.701,40.609,40.6478,68366.1645
2005-02-23 15:30:00,83.94,84.04,83.8,83.94,66628.04171494786,40.6429,40.6913,40.5751,40.6429,66628.0417
2005-02-24 09:30:00,84.23,84.57,84.06,84.57,41599.07300115875,40.7833,40.948,40.701,40.948,41599.073
2005-02-24 10:00:00,84.52,84.56,84.1,84.15,24101.969872537666,40.9238,40.9431,40.7204,40.7446,24101.9699
2005-02-24 10:30:00,84.14,84.64,83.83,84.44,73001.15874855156,40.7398,40.9819,40.5897,40.885,73001.1587
2005-02-24 11:00:00,84.48,84.48,83.68,83.68,33024.33371958285,40.9044,40.9044,40.517,40.517,33024.3337
2005-02-24 11:30:00,83.62,83.62,83.28,83.45,50173.81228273465,40.488,40.488,40.3234,40.4057,50173.8123
2005-02-24 12:00:00,83.45,84.13,83.43,83.89,42989.57126303593,40.4057,40.7349,40.396,40.6187,42989.5713
2005-02-24 12:30:00,83.84,83.95,83.45,83.47,33371.95828505215,40.5945,40.6478,40.4057,40.4154,33371.9583
2005-02-24 13:00:00,83.49,83.99,83.42,83.95,30822.711471610663,40.425,40.6671,40.3911,40.6478,30822.7115
2005-02-24 13:30:00,83.92,84.06,83.83,84.04,12050.984936268833,40.6332,40.701,40.5897,40.6913,12050.9849
2005-02-24 14:00:00,84.03,84.42,83.98,84.21,16106.604866743915,40.6865,40.8753,40.6623,40.7737,16106.6049
2005-02-24 14:30:00,84.28,84.55,84.18,84.28,22016.222479721902,40.8076,40.9383,40.7591,40.8076,22016.2225
2005-02-24 15:00:00,84.28,84.63,84.19,84.62,25028.96871378911,40.8076,40.977,40.764,40.9722,25028.9687
2005-02-24 15:30:00,84.61,85.14,84.61,85.07,43800.69524913094,40.9673,41.224,40.9673,41.1901,43800.6952
2005-02-25 09:30:00,84.96,85.42,84.83,85.34,42757.82155272306,41.1368,41.3595,41.0739,41.3208,42757.8216
2005-02-25 10:00:00,85.31,85.89,85.18,85.44,58864.42641946698,41.3063,41.5871,41.2433,41.3692,58864.4264
2005-02-25 10:30:00,85.52,85.83,85.43,85.74,58632.67670915412,41.4079,41.558,41.3644,41.5145,58632.6767
2005-02-25 11:00:00,85.77,86.52,85.58,86.14,73696.40787949016,41.529,41.8921,41.437,41.7081,73696.4079
2005-02-25 11:30:00,86.14,86.29,85.75,86.08,33024.33371958285,41.7081,41.7808,41.5193,41.6791,33024.3337
2005-02-25 12:00:00,86.01,86.02,85.57,85.71,26071.842410196987,41.6452,41.65,41.4322,41.4999,26071.8424
2005-02-25 12:30:00,85.71,85.79,85.44,85.44,25028.96871378911,41.4999,41.5387,41.3692,41.3692,25028.9687
2005-02-25 13:00:00,85.44,85.7,85.33,85.33,36384.70451911936,41.3692,41.4951,41.316,41.316,36384.7045
2005-02-25 13:30:00,85.36,85.73,85.31,85.61,26535.341830822712,41.3305,41.5096,41.3063,41.4515,26535.3418
2005-02-25 14:00:00,85.58,85.89,85.44,85.76,31286.210892236388,41.437,41.5871,41.3692,41.5242,31286.2109
2005-02-25 14:30:00,85.83,85.85,85.39,85.49,43684.82039397451,41.558,41.5677,41.345,41.3934,43684.8204
2005-02-25 15:00:00,85.51,85.53,85.31,85.37,71494.78563151797,41.4031,41.4128,41.3063,41.3353,71494.7856
2005-02-25 15:30:00,85.37,85.56,85.19,85.38,122247.97219003476,41.3353,41.4273,41.2482,41.3402,122247.9722
2005-02-28 09:30:00,85.87,86.92,85.74,86.74,53534.18308227115,41.5774,42.0858,41.5145,41.9987,53534.1831
2005-02-28 10:00:00,86.69,86.99,85.83,85.99,46234.067207416,41.9745,42.1197,41.558,41.6355,46234.0672
2005-02-28 10:30:00,85.96,85.96,85.31,85.62,62456.54692931634,41.621,41.621,41.3063,41.4564,62456.5469
2005-02-28 11:00:00,85.63,85.85,85.35,85.47,37427.57821552723,41.4612,41.5677,41.3256,41.3837,37427.5782
2005-02-28 11:30:00,85.47,85.64,84.98,84.98,47045.19119351101,41.3837,41.4661,41.1465,41.1465,47045.1912
2005-02-28 12:00:00,84.98,84.98,83.64,83.98,84125.14484356895,41.1465,41.1465,40.4977,40.6623,84125.1448
2005-02-28 12:30:00,84.04,85.05,84.04,85.05,54692.93163383546,40.6913,41.1804,40.6913,41.1804,54692.9316
2005-02-28 13:00:00,85.05,85.26,84.58,85.13,39397.45075318656,41.1804,41.2821,40.9528,41.2191,39397.4508
2005-02-28 13:30:00,85.13,85.26,84.87,85.15,43337.19582850522,41.2191,41.2821,41.0932,41.2288,43337.1958
2005-02-28 14:00:00,85.14,85.83,85.07,85.79,29779.83777520278,41.224,41.558,41.1901,41.5387,29779.8378
2005-02-28 14:30:00,85.76,86.26,85.52,86.22,46002.31749710313,41.5242,41.7662,41.4079,41.7469,46002.3175
2005-02-28 15:00:00,86.22,86.63,86.13,86.44,71726.53534183082,41.7469,41.9454,41.7033,41.8534,71726.5353
2005-02-28 15:30:00,86.46,86.86,86.33,86.33,93858.63267670917,41.8631,42.0568,41.8001,41.8001,93858.6327
2005-03-01 09:30:00,86.33,86.47,85.14,85.34,92120.50984936269,41.8001,41.8679,41.224,41.3208,92120.5098
2005-03-01 10:00:00,85.35,85.48,84.32,84.35,56546.92931633836,41.3256,41.3886,40.8269,40.8414,56546.9293
2005-03-01 10:30:00,84.39,84.64,83.64,84.1,80301.27462340673,40.8608,40.9819,40.4977,40.7204,80301.2746
2005-03-01 11:00:00,84.06,84.06,83.41,83.8,65469.29316338355,40.701,40.701,40.3863,40.5751,65469.2932
2005-03-01 11:30:00,83.88,84.33,83.83,84.19,71147.16106604868,40.6139,40.8318,40.5897,40.764,71147.1611
2005-03-01 12:00:00,84.13,84.13,83.93,84.12,21900.34762456547,40.7349,40.7349,40.6381,40.7301,21900.3476
2005-03-01 12:30:00,84.1,84.62,84.1,84.57,106257.24217844728,40.7204,40.9722,40.7204,40.948,106257.2422
2005-03-01 13:00:00,84.53,84.57,83.91,83.99,35805.3302433372,40.9286,40.948,40.6284,40.6671,35805.3302
2005-03-01 13:30:00,83.99,84.23,83.79,83.95,34994.20625724218,40.6671,40.7833,40.5703,40.6478,34994.2063
2005-03-01 14:00:00,83.96,84.08,83.89,83.92,63499.42062572422,40.6526,40.7107,40.6187,40.6332,63499.4206
2005-03-01 14:30:00,83.92,84.19,83.9,84.19,42526.0718424102,40.6332,40.764,40.6236,40.764,42526.0718
2005-03-01 15:00:00,84.19,84.3,84.09,84.19,93626.8829663963,40.764,40.8172,40.7156,40.764,93626.883
2005-03-01 15:30:00,84.19,84.23,83.88,84.06,113673.23290845889,40.764,40.7833,40.6139,40.701,113673.2329
2005-03-02 09:30:00,84.06,84.54,83.89,84.37,114947.8563151796,40.701,40.9334,40.6187,40.8511,114947.8563
2005-03-02 10:00:00,84.32,84.53,84.07,84.37,84009.26998841252,40.8269,40.9286,40.7059,40.8511,84009.27
2005-03-02 10:30:00,84.37,84.66,84.1,84.24,98725.37659327926,40.8511,40.9915,40.7204,40.7882,98725.3766
2005-03-02 11:00:00,84.24,84.44,84.11,84.27,90845.88644264196,40.7882,40.885,40.7252,40.8027,90845.8864
2005-03-02 11:30:00,84.27,84.32,84.06,84.14,57473.928157589806,40.8027,40.8269,40.701,40.7398,57473.9282
2005-03-02 12:00:00,84.14,84.4,84.14,84.25,68829.66396292005,40.7398,40.8657,40.7398,40.793,68829.664
2005-03-02 12:30:00,84.25,84.29,84.13,84.22,52954.808806489,40.793,40.8124,40.7349,40.7785,52954.8088
2005-03-02 13:00:00,84.22,84.57,84.2,84.49,91077.63615295482,40.7785,40.948,40.7688,40.9092,91077.6362
2005-03-02 13:30:00,84.48,84.65,84.19,84.4,123754.34530706838,40.9044,40.9867,40.764,40.8657,123754.3453
2005-03-02 14:00:00,84.4,84.53,84.23,84.45,71958.28505214369,40.8657,40.9286,40.7833,40.8899,71958.2851
2005-03-02 14:30:00,84.45,84.48,84.27,84.32,62224.79721900348,40.8899,40.9044,40.8027,40.8269,62224.7972
2005-03-02 15:00:00,84.32,84.62,84.28,84.51,98841.2514484357,40.8269,40.9722,40.8076,40.9189,98841.2514
2005-03-02 15:30:00,84.52,84.66,84.52,84.6,144959.44380069527,40.9238,40.9915,40.9238,40.9625,144959.4438
2005-03-03 09:30:00,85.57,86.3,85.48,86.22,117033.60370799535,41.4322,41.7856,41.3886,41.7469,117033.6037
2005-03-03 10:00:00,86.23,86.25,85.86,85.98,108922.3638470452,41.7517,41.7614,41.5726,41.6307,108922.3638
2005-03-03 10:30:00,86.04,86.38,85.96,86.34,114020.85747392816,41.6597,41.8244,41.621,41.805,114020.8575
2005-03-03 11:00:00,86.34,86.47,86.08,86.28,92120.50984936269,41.805,41.8679,41.6791,41.7759,92120.5098
2005-03-03 11:30:00,86.27,86.27,85.64,85.78,68018.53997682504,41.7711,41.7711,41.4661,41.5338,68018.54
2005-03-03 12:00:00,85.75,85.87,85.57,85.78,75202.78099652375,41.5193,41.5774,41.4322,41.5338,75202.781
2005-03-03 12:30:00,85.78,85.78,85.57,85.65,34298.95712630359,41.5338,41.5338,41.4322,41.4709,34298.9571
2005-03-03 13:00:00,85.63,85.74,85.45,85.7,61529.54808806489,41.4612,41.5145,41.3741,41.4951,61529.5481
2005-03-03 13:30:00,85.68,86.06,85.64,85.89,99188.87601390498,41.4854,41.6694,41.4661,41.5871,99188.876
2005-03-03 14:00:00,85.95,86.07,85.73,86.04,68250.28968713789,41.6161,41.6743,41.5096,41.6597,68250.2897
2005-03-03 14:30:00,85.97,86.08,85.81,86.0,66512.16685979142,41.6258,41.6791,41.5484,41.6404,66512.1669
2005-03-03 15:00:00,86.0,86.12,85.87,86.08,122132.09733487832,41.6404,41.6985,41.5774,41.6791,122132.0973
2005-03-03 15:30:00,86.13,86.43,86.03,86.2,74275.7821552723,41.7033,41.8486,41.6549,41.7372,74275.7822
2005-03-04 09:30:00,86.29,86.29,85.33,85.99,71378.91077636153,41.7808,41.7808,41.316,41.6355,71378.9108
2005-03-04 10:00:00,85.96,86.17,85.18,85.91,80880.64889918888,41.621,41.7227,41.2433,41.5968,80880.6489
2005-03-04 10:30:00,85.91,86.3,85.75,86.01,103823.87022016224,41.5968,41.7856,41.5193,41.6452,103823.8702
2005-03-04 11:00:00,86.03,86.58,86.02,86.51,100347.6245654693,41.6549,41.9212,41.65,41.8873,100347.6246
2005-03-04 11:30:00,86.52,87.41,86.52,87.18,78563.15179606027,41.8921,42.3231,41.8921,42.2117,78563.1518
2005-03-04 12:00:00,87.16,87.25,86.91,87.01,34878.33140208575,42.202,42.2456,42.081,42.1294,34878.3314
2005-03-04 12:30:00,87.0,87.36,86.96,87.1,44843.56894553882,42.1245,42.2989,42.1052,42.173,44843.5689
2005-03-04 13:00:00,87.1,87.21,86.82,87.08,42294.32213209734,42.173,42.2262,42.0374,42.1633,42294.3221
2005-03-04 13:30:00,87.12,87.47,86.99,87.42,67439.16570104288,42.1827,42.3521,42.1197,42.3279,67439.1657
2005-03-04 14:00:00,87.51,87.68,87.29,87.29,30590.9617612978,42.3715,42.4538,42.265,42.265,30590.9618
2005-03-04 14:30:00,87.39,87.58,87.28,87.47,21320.973348783315,42.3134,42.4054,42.2601,42.3521,21320.9733
2005-03-04 15:00:00,87.47,87.65,87.47,87.51,22479.721900347624,42.3521,42.4393,42.3521,42.3715,22479.7219
2005-03-04 15:30:00,87.5,87.6,87.38,87.53,44264.19466975667,42.3666,42.4151,42.3085,42.3812,44264.1947
2005-03-07 09:30:00,87.46,88.19,87.34,87.76,144727.6940903824,42.3473,42.7007,42.2892,42.4925,144727.6941
2005-03-07 10:00:00,87.76,87.94,87.03,87.1,87137.89107763616,42.4925,42.5797,42.1391,42.173,87137.8911
2005-03-07 10:30:00,87.08,87.15,86.57,87.15,94901.50637311704,42.1633,42.1972,41.9163,42.1972,94901.5064
2005-03-07 11:00:00,87.16,87.58,87.16,87.32,62108.92236384705,42.202,42.4054,42.202,42.2795,62108.9224
2005-03-07 11:30:00,87.33,87.57,87.16,87.25,25724.217844727697,42.2843,42.4005,42.202,42.2456,25724.2178
2005-03-07 12:00:00,87.25,87.51,87.17,87.39,25028.96871378911,42.2456,42.3715,42.2069,42.3134,25028.9687
2005-03-07 12:30:00,87.36,87.55,87.27,87.29,17960.602549246814,42.2989,42.3909,42.2553,42.265,17960.6025
2005-03-07 13:00:00,87.32,87.58,87.3,87.55,43453.070683661645,42.2795,42.4054,42.2698,42.3909,43453.0707
2005-03-07 13:30:00,87.53,87.72,87.4,87.59,34530.70683661645,42.3812,42.4732,42.3182,42.4102,34530.7068
2005-03-07 14:00:00,87.64,87.78,87.51,87.72,39281.57589803013,42.4344,42.5022,42.3715,42.4732,39281.5759
2005-03-07 14:30:00,87.73,87.99,87.65,87.79,44959.44380069525,42.478,42.6039,42.4393,42.5071,44959.4438
2005-03-07 15:00:00,87.79,88.07,87.73,88.0,56431.05446118193,42.5071,42.6426,42.478,42.6087,56431.0545
2005-03-07 15:30:00,88.0,88.33,87.9,87.93,120509.8493626883,42.6087,42.7685,42.5603,42.5748,120509.8494
2005-03-08 09:30:00,88.16,88.54,87.94,88.35,120278.09965237544,42.6862,42.8702,42.5797,42.7782,120278.0997
2005-03-08 10:00:00,88.28,89.06,88.26,88.98,81112.39860950175,42.7443,43.122,42.7346,43.0832,81112.3986
2005-03-08 10:30:00,88.99,89.41,88.99,89.32,45654.69293163384,43.0881,43.2914,43.0881,43.2479,45654.6929
2005-03-08 11:00:00,89.35,89.61,88.8,89.15,96523.75434530708,43.2624,43.3883,42.9961,43.1656,96523.7543
2005-03-08 11:30:00,89.17,89.91,89.12,89.8,83893.39513325608,43.1752,43.5335,43.151,43.4803,83893.3951
2005-03-08 12:00:00,89.88,90.18,89.62,89.8,131170.33603707995,43.519,43.6643,43.3931,43.4803,131170.336
2005-03-08 12:30:00,89.8,90.01,89.77,89.99,105677.86790266512,43.4803,43.582,43.4658,43.5723,105677.8679
2005-03-08 13:00:00,89.93,90.5,89.93,90.42,46581.691772885286,43.5432,43.8192,43.5432,43.7805,46581.6918
2005-03-08 13:30:00,90.42,90.46,90.18,90.33,40208.574739281576,43.7805,43.7998,43.6643,43.7369,40208.5747
2005-03-08 14:00:00,90.27,90.43,90.07,90.21,61645.422943221325,43.7079,43.7853,43.611,43.6788,61645.4229
2005-03-08 14:30:00,90.21,90.36,90.11,90.31,44032.444959443805,43.6788,43.7514,43.6304,43.7272,44032.445
2005-03-08 15:00:00,90.35,90.49,90.1,90.16,58053.30243337196,43.7466,43.8144,43.6255,43.6546,58053.3024
2005-03-08 15:30:00,90.15,90.54,90.05,90.41,174391.65701042875,43.6497,43.8386,43.6013,43.7756,174391.657
2005-03-09 09:30:00,90.66,90.96,89.97,90.79,124333.71958285052,43.8967,44.0419,43.5626,43.9596,124333.7196
2005-03-09 10:00:00,90.79,90.96,90.36,90.49,99420.62572421784,43.9596,44.0419,43.7514,43.8144,99420.6257
2005-03-09 10:30:00,90.49,90.49,89.8,90.03,135573.58053302433,43.8144,43.8144,43.4803,43.5916,135573.5805
2005-03-09 11:00:00,90.02,90.68,90.02,90.65,59096.17612977984,43.5868,43.9064,43.5868,43.8918,59096.1761
2005-03-09 11:30:00,90.6,90.74,90.24,90.34,56662.80417149479,43.8676,43.9354,43.6933,43.7417,56662.8042
2005-03-09 12:00:00,90.27,90.61,90.18,90.59,42410.19698725377,43.7079,43.8725,43.6643,43.8628,42410.197
2005-03-09 12:30:00,90.58,90.78,90.31,90.43,86906.14136732329,43.858,43.9548,43.7272,43.7853,86906.1414
2005-03-09 13:00:00,90.5,90.66,90.44,90.5,25144.84356894554,43.8192,43.8967,43.7902,43.8192,25144.8436
2005-03-09 13:30:00,90.54,90.56,89.8,89.81,91309.38586326769,43.8386,43.8483,43.4803,43.4851,91309.3859
2005-03-09 14:00:00,89.81,89.86,88.59,88.77,97103.12862108924,43.4851,43.5093,42.8944,42.9816,97103.1286
2005-03-09 14:30:00,88.85,89.23,88.32,88.64,85863.26767091542,43.0203,43.2043,42.7637,42.9186,85863.2677
2005-03-09 15:00:00,88.61,88.61,87.18,87.59,162108.92236384706,42.9041,42.9041,42.2117,42.4102,162108.9224
2005-03-09 15:30:00,87.59,87.68,86.34,86.62,180185.3997682503,42.4102,42.4538,41.805,41.9406,180185.3998
2005-03-10 09:30:00,86.63,86.63,85.78,85.95,213673.2329084589,41.9454,41.9454,41.5338,41.6161,213673.2329
2005-03-10 10:00:00,85.95,86.08,83.64,83.81,127346.46581691774,41.6161,41.6791,40.4977,40.58,127346.4658
2005-03-10 10:30:00,83.8,84.75,83.8,84.56,158053.30243337195,40.5751,41.0351,40.5751,40.9431,158053.3024
2005-03-10 11:00:00,84.57,85.05,84.14,84.96,124913.09385863268,40.948,41.1804,40.7398,41.1368,124913.0939
2005-03-10 11:30:00,84.96,85.82,84.85,85.31,111471.61066048668,41.1368,41.5532,41.0835,41.3063,111471.6107
2005-03-10 12:00:00,85.35,85.91,85.27,85.5,98146.00231749711,41.3256,41.5968,41.2869,41.3983,98146.0023
2005-03-10 12:30:00,85.51,85.98,85.19,85.42,44264.19466975667,41.4031,41.6307,41.2482,41.3595,44264.1947
2005-03-10 13:00:00,85.4,85.7,85.4,85.7,41946.69756662804,41.3498,41.4951,41.3498,41.4951,41946.6976
2005-03-10 13:30:00,85.72,85.72,84.92,85.15,41946.69756662804,41.5048,41.5048,41.1174,41.2288,41946.6976
2005-03-10 14:00:00,85.21,85.3,84.61,85.3,82850.52143684821,41.2578,41.3014,40.9673,41.3014,82850.5214
2005-03-10 14:30:00,85.35,85.79,85.35,85.66,79606.02549246814,41.3256,41.5387,41.3256,41.4757,79606.0255
2005-03-10 15:00:00,85.66,85.66,85.22,85.43,88991.88876013906,41.4757,41.4757,41.2627,41.3644,88991.8888
2005-03-10 15:30:00,85.41,85.6,85.2,85.35,139281.57589803013,41.3547,41.4467,41.253,41.3256,139281.5759
2005-03-11 09:30:00,85.33,87.28,85.13,86.85,142641.94669756663,41.316,42.2601,41.2191,42.0519,142641.9467
2005-03-11 10:00:00,86.82,87.51,86.43,86.55,101853.9976825029,42.0374,42.3715,41.8486,41.9067,101853.9977
2005-03-11 10:30:00,86.59,87.03,86.17,86.3,149942.0625724218,41.926,42.1391,41.7227,41.7856,149942.0626
2005-03-11 11:00:00,86.31,86.49,86.16,86.43,45654.69293163384,41.7905,41.8776,41.7178,41.8486,45654.6929
2005-03-11 11:30:00,86.36,86.81,86.32,86.69,45307.06836616455,41.8147,42.0326,41.7953,41.9745,45307.0684
2005-03-11 12:00:00,86.71,86.73,86.43,86.65,25608.342989571265,41.9841,41.9938,41.8486,41.9551,25608.343
2005-03-11 12:30:00,86.65,86.8,86.45,86.53,45191.19351100811,41.9551,42.0277,41.8582,41.897,45191.1935
2005-03-11 13:00:00,86.56,86.72,86.43,86.52,38586.326767091545,41.9115,41.989,41.8486,41.8921,38586.3268
2005-03-11 13:30:00,86.52,86.59,85.82,85.91,50521.43684820394,41.8921,41.926,41.5532,41.5968,50521.4368
2005-03-11 14:00:00,85.83,86.13,85.58,85.58,53302.43337195829,41.558,41.7033,41.437,41.437,53302.4334
2005-03-11 14:30:00,85.58,85.73,85.24,85.62,47740.4403244496,41.437,41.5096,41.2724,41.4564,47740.4403
2005-03-11 15:00:00,85.57,85.7,85.26,85.63,45191.19351100811,41.4322,41.4951,41.2821,41.4612,45191.1935
2005-03-11 15:30:00,85.63,86.08,85.44,85.91,61297.79837775203,41.4612,41.6791,41.3692,41.5968,61297.7984
2005-03-14 09:30:00,86.16,86.3,84.66,84.71,105098.49362688298,41.7178,41.7856,40.9915,41.0158,105098.4936
2005-03-14 10:00:00,84.73,85.24,84.57,84.7,62340.67207415991,41.0254,41.2724,40.948,41.0109,62340.6721
2005-03-14 10:30:00,84.7,84.75,84.32,84.4,69061.4136732329,41.0109,41.0351,40.8269,40.8657,69061.4137
2005-03-14 11:00:00,84.44,85.41,84.41,85.05,109385.86326767092,40.885,41.3547,40.8705,41.1804,109385.8633
2005-03-14 11:30:00,85.03,85.23,84.85,85.2,97566.62804171495,41.1707,41.2675,41.0835,41.253,97566.628
2005-03-14 12:00:00,85.2,85.57,85.1,85.13,78679.02665121669,41.253,41.4322,41.2046,41.2191,78679.0267
2005-03-14 12:30:00,85.13,85.22,84.79,85.0,37311.7033603708,41.2191,41.2627,41.0545,41.1562,37311.7034
2005-03-14 13:00:00,84.95,85.57,84.79,85.39,60486.67439165701,41.132,41.4322,41.0545,41.345,60486.6744
2005-03-14 13:30:00,85.37,85.7,85.28,85.46,65121.66859791426,41.3353,41.4951,41.2917,41.3789,65121.6686
2005-03-14 14:00:00,85.46,85.73,85.39,85.44,24913.09385863268,41.3789,41.5096,41.345,41.3692,24913.0939
2005-03-14 14:30:00,85.42,86.08,85.38,85.98,54345.30706836616,41.3595,41.6791,41.3402,41.6307,54345.3071
2005-03-14 15:00:00,85.96,86.56,85.95,86.52,64078.79490150638,41.621,41.9115,41.6161,41.8921,64078.7949
2005-03-14 15:30:00,86.52,86.73,86.29,86.41,78447.27694090383,41.8921,41.9938,41.7808,41.8389,78447.2769
2005-03-15 09:30:00,87.16,87.2,85.73,86.14,91657.01042873696,42.202,42.2214,41.5096,41.7081,91657.0104
2005-03-15 10:00:00,86.13,86.73,85.91,86.52,70915.4113557358,41.7033,41.9938,41.5968,41.8921,70915.4114
2005-03-15 10:30:00,86.52,86.9,86.08,86.13,53302.43337195829,41.8921,42.0761,41.6791,41.7033,53302.4334
2005-03-15 11:00:00,86.13,86.34,86.02,86.29,20509.8493626883,41.7033,41.805,41.65,41.7808,20509.8494
2005-03-15 11:30:00,86.28,86.32,85.71,86.01,35689.455388180766,41.7759,41.7953,41.4999,41.6452,35689.4554
2005-03-15 12:00:00,85.99,86.14,85.7,85.78,31054.461181923525,41.6355,41.7081,41.4951,41.5338,31054.4612
2005-03-15 12:30:00,85.79,85.81,85.26,85.58,32908.45886442642,41.5387,41.5484,41.2821,41.437,32908.4589
2005-03-15 13:00:00,85.58,85.71,85.22,85.22,26303.59212050985,41.437,41.4999,41.2627,41.2627,26303.5921
2005-03-15 13:30:00,85.17,85.31,84.66,85.22,59327.9258400927,41.2385,41.3063,40.9915,41.2627,59327.9258
2005-03-15 14:00:00,85.23,85.65,85.13,85.64,34878.33140208575,41.2675,41.4709,41.2191,41.4661,34878.3314
2005-03-15 14:30:00,85.64,85.92,85.31,85.78,30938.58632676709,41.4661,41.6016,41.3063,41.5338,30938.5863
2005-03-15 15:00:00,85.75,85.98,85.57,85.58,33835.45770567787,41.5193,41.6307,41.4322,41.437,33835.4577
2005-03-15 15:30:00,85.58,85.58,84.83,85.22,73348.78331402087,41.437,41.437,41.0739,41.2627,73348.7833
2005-03-16 09:30:00,85.26,86.26,85.21,85.27,92815.75898030128,41.2821,41.7662,41.2578,41.2869,92815.759
2005-03-16 10:00:00,85.27,85.78,85.05,85.26,53765.93279258401,41.2869,41.5338,41.1804,41.2821,53765.9328
2005-03-16 10:30:00,85.35,86.72,85.35,86.47,159327.9258400927,41.3256,41.989,41.3256,41.8679,159327.9258
2005-03-16 11:00:00,86.49,86.95,85.52,85.74,64426.41946697567,41.8776,42.1003,41.4079,41.5145,64426.4195
2005-03-16 11:30:00,85.75,85.99,85.57,85.99,25955.96755504056,41.5193,41.6355,41.4322,41.6355,25955.9676
2005-03-16 12:00:00,86.03,86.08,85.65,85.67,21552.723059096177,41.6549,41.6791,41.4709,41.4806,21552.7231
2005-03-16 12:30:00,85.63,85.67,85.46,85.61,10312.862108922363,41.4612,41.4806,41.3789,41.4515,10312.8621
2005-03-16 13:00:00,85.62,85.68,85.44,85.44,17265.353418308227,41.4564,41.4854,41.3692,41.3692,17265.3534
2005-03-16 13:30:00,85.42,85.61,85.34,85.51,22016.222479721902,41.3595,41.4515,41.3208,41.4031,22016.2225
2005-03-16 14:00:00,85.51,85.76,85.45,85.74,44032.444959443805,41.4031,41.5242,41.3741,41.5145,44032.445
2005-03-16 14:30:00,85.7,85.76,85.27,85.49,33140.208574739285,41.4951,41.5242,41.2869,41.3934,33140.2086
2005-03-16 15:00:00,85.49,85.7,85.41,85.59,44264.19466975667,41.3934,41.4951,41.3547,41.4418,44264.1947
2005-03-16 15:30:00,85.59,85.66,85.24,85.35,59212.05098493627,41.4418,41.4757,41.2724,41.3256,59212.051
2005-03-17 09:30:00,86.0,87.32,85.89,87.04,92004.63499420628,41.6404,42.2795,41.5871,42.1439,92004.635
2005-03-17 10:00:00,87.13,87.29,86.34,86.73,56662.80417149479,42.1875,42.265,41.805,41.9938,56662.8042
2005-03-17 10:30:00,86.77,87.13,86.37,86.66,63151.79606025493,42.0132,42.1875,41.8195,41.9599,63151.7961
2005-03-17 11:00:00,86.65,86.82,86.31,86.34,53534.18308227115,41.9551,42.0374,41.7905,41.805,53534.1831
2005-03-17 11:30:00,86.34,86.95,86.3,86.9,48435.68945538819,41.805,42.1003,41.7856,42.0761,48435.6895
2005-03-17 12:00:00,86.9,87.45,86.85,87.27,62572.421784472775,42.0761,42.3424,42.0519,42.2553,62572.4218
2005-03-17 12:30:00,87.3,87.58,87.21,87.47,42757.82155272306,42.2698,42.4054,42.2262,42.3521,42757.8216
2005-03-17 13:00:00,87.47,88.03,87.47,87.77,88064.88991888761,42.3521,42.6233,42.3521,42.4974,88064.8899
2005-03-17 13:30:00,87.72,88.08,87.65,87.98,36500.57937427578,42.4732,42.6475,42.4393,42.5991,36500.5794
2005-03-17 14:00:00,87.97,88.23,87.93,88.14,57358.05330243338,42.5942,42.7201,42.5748,42.6765,57358.0533
2005-03-17 14:30:00,88.11,88.5,87.86,88.5,65237.54345307069,42.662,42.8508,42.541,42.8508,65237.5435
2005-03-17 15:00:00,88.51,88.89,88.44,88.56,140556.1993047509,42.8557,43.0397,42.8218,42.8799,140556.1993
2005-03-17 15:30:00,88.56,88.89,88.47,88.62,167439.1657010429,42.8799,43.0397,42.8363,42.9089,167439.1657
2005-03-18 09:30:00,88.59,89.31,88.17,89.19,153881.80764774044,42.8944,43.243,42.6911,43.1849,153881.8076
2005-03-18 10:00:00,89.15,89.49,88.85,89.2,64542.2943221321,43.1656,43.3302,43.0203,43.1898,64542.2943
2005-03-18 10:30:00,89.18,89.44,89.02,89.19,64889.918887601394,43.1801,43.306,43.1026,43.1849,64889.9189
2005-03-18 11:00:00,89.19,89.28,88.85,88.86,67439.16570104288,43.1849,43.2285,43.0203,43.0251,67439.1657
2005-03-18 11:30:00,88.86,89.21,88.85,89.1,26882.96639629201,43.0251,43.1946,43.0203,43.1413,26882.9664
2005-03-18 12:00:00,89.1,89.19,88.94,89.1,19351.100811123983,43.1413,43.1849,43.0639,43.1413,19351.1008
2005-03-18 12:30:00,89.18,89.28,89.0,89.0,17381.228273464658,43.1801,43.2285,43.0929,43.0929,17381.2283
2005-03-18 13:00:00,89.03,89.19,88.85,89.09,36384.70451911936,43.1075,43.1849,43.0203,43.1365,36384.7045
2005-03-18 13:30:00,89.09,89.12,88.8,89.1,29779.83777520278,43.1365,43.151,42.9961,43.1413,29779.8378
2005-03-18 14:00:00,89.15,89.15,88.89,88.89,24101.969872537666,43.1656,43.1656,43.0397,43.0397,24101.9699
2005-03-18 14:30:00,88.88,89.01,88.8,88.9,27925.840092699884,43.0348,43.0978,42.9961,43.0445,27925.8401
2005-03-18 15:00:00,88.93,88.99,88.8,88.96,40787.949015063736,43.059,43.0881,42.9961,43.0736,40787.949
2005-03-18 15:30:00,88.95,89.32,88.82,89.2,69061.4136732329,43.0687,43.2479,43.0058,43.1898,69061.4137
2005-03-21 09:30:00,89.21,89.21,88.31,88.98,63847.04519119352,43.1946,43.1946,42.7588,43.0832,63847.0452
2005-03-21 10:00:00,88.98,89.28,88.66,88.72,53070.683661645424,43.0832,43.2285,42.9283,42.9574,53070.6837
2005-03-21 10:30:00,88.68,88.76,87.94,87.95,57589.80301274623,42.938,42.9767,42.5797,42.5845,57589.803
2005-03-21 11:00:00,87.98,88.21,87.6,87.97,42873.69640787949,42.5991,42.7104,42.4151,42.5942,42873.6964
2005-03-21 11:30:00,88.06,88.16,87.75,87.96,20278.09965237544,42.6378,42.6862,42.4877,42.5894,20278.0997
2005-03-21 12:00:00,87.92,87.98,87.36,87.69,39629.20046349942,42.57,42.5991,42.2989,42.4586,39629.2005
2005-03-21 12:30:00,87.72,87.84,87.48,87.59,15179.606025492469,42.4732,42.5313,42.357,42.4102,15179.606
2005-03-21 13:00:00,87.59,87.94,87.59,87.93,34183.08227114716,42.4102,42.5797,42.4102,42.5748,34183.0823
2005-03-21 13:30:00,87.92,87.98,87.77,87.97,16222.479721900349,42.57,42.5991,42.4974,42.5942,16222.4797
2005-03-21 14:00:00,88.0,88.1,87.68,88.03,49478.56315179607,42.6087,42.6572,42.4538,42.6233,49478.5632
2005-03-21 14:30:00,88.05,88.54,88.04,88.54,33835.45770567787,42.6329,42.8702,42.6281,42.8702,33835.4577
2005-03-21 15:00:00,88.53,88.81,88.46,88.76,68597.91425260718,42.8654,43.0009,42.8315,42.9767,68597.9143
2005-03-21 15:30:00,88.78,88.96,88.67,88.75,84936.26882966397,42.9864,43.0736,42.9331,42.9719,84936.2688
2005-03-22 09:30:00,88.97,89.23,88.47,89.02,51216.68597914253,43.0784,43.2043,42.8363,43.1026,51216.686
2005-03-22 10:00:00,88.99,89.53,88.96,89.1,62920.04634994207,43.0881,43.3496,43.0736,43.1413,62920.0463
2005-03-22 10:30:00,89.1,89.67,89.1,89.42,66743.9165701043,43.1413,43.4173,43.1413,43.2963,66743.9166
2005-03-22 11:00:00,89.49,89.52,89.32,89.45,21320.973348783315,43.3302,43.3447,43.2479,43.3108,21320.9733
2005-03-22 11:30:00,89.44,89.7,89.35,89.58,31054.461181923525,43.306,43.4319,43.2624,43.3738,31054.4612
2005-03-22 12:00:00,89.62,90.14,89.62,89.93,42410.19698725377,43.3931,43.6449,43.3931,43.5432,42410.197
2005-03-22 12:30:00,89.93,89.96,89.45,89.75,28852.83893395133,43.5432,43.5578,43.3108,43.4561,28852.8389
2005-03-22 13:00:00,89.75,89.97,89.65,89.68,55851.68018539977,43.4561,43.5626,43.4077,43.4222,55851.6802
2005-03-22 13:30:00,89.69,89.71,89.51,89.52,63035.92120509849,43.427,43.4367,43.3399,43.3447,63035.9212
2005-03-22 14:00:00,89.52,89.59,88.67,89.14,76593.27925840093,43.3447,43.3786,42.9331,43.1607,76593.2793
2005-03-22 14:30:00,89.15,89.45,88.33,88.85,80301.27462340673,43.1656,43.3108,42.7685,43.0203,80301.2746
2005-03-22 15:00:00,88.8,88.85,87.72,87.94,75318.65585168019,42.9961,43.0203,42.4732,42.5797,75318.6559
2005-03-22 15:30:00,87.94,88.01,87.38,87.64,96292.0046349942,42.5797,42.6136,42.3085,42.4344,96292.0046
2005-03-23 09:30:00,87.34,87.34,86.0,86.0,97682.5028968714,42.2892,42.2892,41.6404,41.6404,97682.5029
2005-03-23 10:00:00,85.95,86.21,85.57,85.71,98725.37659327926,41.6161,41.742,41.4322,41.4999,98725.3766
2005-03-23 10:30:00,85.79,87.12,85.64,87.03,160486.67439165703,41.5387,42.1827,41.4661,42.1391,160486.6744
2005-03-23 11:00:00,87.03,87.1,86.44,86.65,71031.28621089224,42.1391,42.173,41.8534,41.9551,71031.2862
2005-03-23 11:30:00,86.65,87.08,86.21,86.3,61297.79837775203,41.9551,42.1633,41.742,41.7856,61297.7984
2005-03-23 12:00:00,86.3,86.3,85.95,86.21,53765.93279258401,41.7856,41.7856,41.6161,41.742,53765.9328
2005-03-23 12:30:00,86.24,86.61,86.24,86.28,69409.03823870221,41.7566,41.9357,41.7566,41.7759,69409.0382
2005-03-23 13:00:00,86.27,86.49,86.14,86.49,30938.58632676709,41.7711,41.8776,41.7081,41.8776,30938.5863
2005-03-23 13:30:00,86.48,86.52,86.12,86.14,27114.71610660487,41.8728,41.8921,41.6985,41.7081,27114.7161
2005-03-23 14:00:00,86.24,86.45,86.08,86.37,30590.9617612978,41.7566,41.8582,41.6791,41.8195,30590.9618
2005-03-23 14:30:00,86.34,86.34,86.03,86.1,33140.208574739285,41.805,41.805,41.6549,41.6888,33140.2086
2005-03-23 15:00:00,86.13,86.45,85.74,86.45,66048.6674391657,41.7033,41.8582,41.5145,41.8582,66048.6674
2005-03-23 15:30:00,86.45,86.47,86.14,86.22,131286.21089223638,41.8582,41.8679,41.7081,41.7469,131286.2109
2005-03-24 09:30:00,86.62,86.79,86.33,86.77,114484.35689455389,41.9406,42.0229,41.8001,42.0132,114484.3569
2005-03-24 10:00:00,86.77,86.9,85.89,86.19,66975.66628041715,42.0132,42.0761,41.5871,41.7324,66975.6663
2005-03-24 10:30:00,86.14,86.36,85.63,86.14,73928.15758980301,41.7081,41.8147,41.4612,41.7081,73928.1576
2005-03-24 11:00:00,86.19,86.3,85.83,85.95,25028.96871378911,41.7324,41.7856,41.558,41.6161,25028.9687
2005-03-24 11:30:00,85.84,85.91,85.58,85.65,26071.842410196987,41.5629,41.5968,41.437,41.4709,26071.8424
2005-03-24 12:00:00,85.65,85.89,85.02,85.79,57821.552723059096,41.4709,41.5871,41.1659,41.5387,57821.5527
2005-03-24 12:30:00,85.87,86.44,85.7,86.04,58632.67670915412,41.5774,41.8534,41.4951,41.6597,58632.6767
2005-03-24 13:00:00,86.04,86.34,85.89,86.13,34183.08227114716,41.6597,41.805,41.5871,41.7033,34183.0823
2005-03-24 13:30:00,86.14,86.24,85.87,86.24,30359.212050984937,41.7081,41.7566,41.5774,41.7566,30359.2121
2005-03-24 14:00:00,86.24,86.42,86.14,86.31,56431.05446118193,41.7566,41.8437,41.7081,41.7905,56431.0545
2005-03-24 14:30:00,86.3,86.3,86.2,86.27,34530.70683661645,41.7856,41.7856,41.7372,41.7711,34530.7068
2005-03-24 15:00:00,86.28,86.3,86.04,86.24,40440.32444959444,41.7759,41.7856,41.6597,41.7566,40440.3244
2005-03-24 15:30:00,86.2,86.2,85.94,86.0,93279.258400927,41.7372,41.7372,41.6113,41.6404,93279.2584
2005-03-28 09:30:00,85.93,86.26,85.39,85.48,73696.40787949016,41.6065,41.7662,41.345,41.3886,73696.4079
2005-03-28 10:00:00,85.44,86.26,85.34,85.87,79026.65121668598,41.3692,41.7662,41.3208,41.5774,79026.6512
2005-03-28 10:30:00,86.0,86.08,85.7,85.99,52375.43453070684,41.6404,41.6791,41.4951,41.6355,52375.4345
2005-03-28 11:00:00,85.99,86.08,85.58,85.7,29663.96292004635,41.6355,41.6791,41.437,41.4951,29663.9629
2005-03-28 11:30:00,85.76,85.96,85.58,85.63,44380.069524913095,41.5242,41.621,41.437,41.4612,44380.0695
2005-03-28 12:00:00,85.63,85.91,85.06,85.39,46118.19235225956,41.4612,41.5968,41.1852,41.345,46118.1924
2005-03-28 12:30:00,85.41,85.72,85.36,85.72,39860.950173812285,41.3547,41.5048,41.3305,41.5048,39860.9502
2005-03-28 13:00:00,85.72,85.94,85.58,85.79,46234.067207416,41.5048,41.6113,41.437,41.5387,46234.0672
2005-03-28 13:30:00,85.82,86.32,85.82,86.31,56199.304750869065,41.5532,41.7953,41.5532,41.7905,56199.3048
2005-03-28 14:00:00,86.3,86.3,86.01,86.15,31054.461181923525,41.7856,41.7856,41.6452,41.713,31054.4612
2005-03-28 14:30:00,86.16,86.2,85.62,86.04,40672.0741599073,41.7178,41.7372,41.4564,41.6597,40672.0742
2005-03-28 15:00:00,86.02,86.14,85.92,86.13,25608.342989571265,41.65,41.7081,41.6016,41.7033,25608.343
2005-03-28 15:30:00,86.12,86.4,86.04,86.05,61413.67323290846,41.6985,41.834,41.6597,41.6646,61413.6732
2005-03-29 09:30:00,85.48,86.34,85.33,85.86,183429.8957126304,41.3886,41.805,41.316,41.5726,183429.8957
2005-03-29 10:00:00,85.86,85.86,85.25,85.59,155967.5550405562,41.5726,41.5726,41.2772,41.4418,155967.555
2005-03-29 10:30:00,85.48,85.63,85.27,85.51,101158.74855156432,41.3886,41.4612,41.2869,41.4031,101158.7486
2005-03-29 11:00:00,85.52,85.58,85.14,85.21,46465.81691772886,41.4079,41.437,41.224,41.2578,46465.8169
2005-03-29 11:30:00,85.2,85.39,85.0,85.0,39745.07531865585,41.253,41.345,41.1562,41.1562,39745.0753
2005-03-29 12:00:00,84.95,85.29,84.94,85.16,41483.19814600232,41.132,41.2966,41.1271,41.2336,41483.1981
2005-03-29 12:30:00,85.13,85.23,84.66,84.82,36964.07879490151,41.2191,41.2675,40.9915,41.069,36964.0788
2005-03-29 13:00:00,84.82,84.82,83.76,84.14,83661.64542294323,41.069,41.069,40.5558,40.7398,83661.6454
2005-03-29 13:30:00,84.14,84.44,84.09,84.32,54577.05677867903,40.7398,40.885,40.7156,40.8269,54577.0568
2005-03-29 14:00:00,84.28,84.36,83.78,83.81,48667.43916570104,40.8076,40.8463,40.5655,40.58,48667.4392
2005-03-29 14:30:00,83.82,83.91,83.71,83.91,86674.39165701043,40.5848,40.6284,40.5316,40.6284,86674.3917
2005-03-29 15:00:00,83.91,83.95,83.3,83.41,91309.38586326769,40.6284,40.6478,40.333,40.3863,91309.3859
2005-03-29 15:30:00,83.41,83.71,83.13,83.19,150984.93626882968,40.3863,40.5316,40.2507,40.2798,150984.9363
2005-03-30 09:30:00,84.01,84.57,83.78,84.36,84704.5191193511,40.6768,40.948,40.5655,40.8463,84704.5191
2005-03-30 10:00:00,84.19,84.49,83.65,84.22,71494.78563151797,40.764,40.9092,40.5025,40.7785,71494.7856
2005-03-30 10:30:00,84.2,84.2,82.33,82.59,118192.35225955967,40.7688,40.7688,39.8634,39.9893,118192.3523
2005-03-30 11:00:00,82.72,82.86,82.16,82.24,95133.25608342992,40.0522,40.12,39.7811,39.8198,95133.2561
2005-03-30 11:30:00,82.24,83.24,82.24,83.16,86326.76709154114,39.8198,40.304,39.8198,40.2653,86326.7671
2005-03-30 12:00:00,83.16,84.13,83.16,83.6,73117.033603708,40.2653,40.7349,40.2653,40.4783,73117.0336
2005-03-30 12:30:00,83.6,84.13,83.5,83.56,50869.06141367323,40.4783,40.7349,40.4299,40.4589,50869.0614
2005-03-30 13:00:00,83.57,83.8,83.56,83.8,39629.20046349942,40.4638,40.5751,40.4589,40.5751,39629.2005
2005-03-30 13:30:00,83.75,83.96,83.54,83.91,81460.02317497104,40.5509,40.6526,40.4493,40.6284,81460.0232
2005-03-30 14:00:00,83.9,84.14,83.56,83.78,71147.16106604868,40.6236,40.7398,40.4589,40.5655,71147.1611
2005-03-30 14:30:00,83.78,83.94,83.55,83.64,68250.28968713789,40.5655,40.6429,40.4541,40.4977,68250.2897
2005-03-30 15:00:00,83.64,83.88,83.41,83.78,77172.65353418309,40.4977,40.6139,40.3863,40.5655,77172.6535
2005-03-30 15:30:00,83.76,84.13,83.69,84.04,109733.4878331402,40.5558,40.7349,40.5219,40.6913,109733.4878
2005-03-31 09:30:00,85.22,85.67,85.09,85.35,132097.3348783314,41.2627,41.4806,41.1997,41.3256,132097.3349
2005-03-31 10:00:00,85.35,85.7,85.22,85.22,83198.1460023175,41.3256,41.4951,41.2627,41.2627,83198.146
2005-03-31 10:30:00,85.23,85.26,84.88,85.13,87137.89107763616,41.2675,41.2821,41.0981,41.2191,87137.8911
2005-03-31 11:00:00,85.13,85.39,84.97,85.39,39745.07531865585,41.2191,41.345,41.1416,41.345,39745.0753
2005-03-31 11:30:00,85.35,85.57,85.27,85.38,50289.68713789108,41.3256,41.4322,41.2869,41.3402,50289.6871
2005-03-31 12:00:00,85.41,85.59,85.36,85.57,35110.08111239861,41.3547,41.4418,41.3305,41.4322,35110.0811
2005-03-31 12:30:00,85.47,85.54,85.35,85.35,27694.090382387025,41.3837,41.4176,41.3256,41.3256,27694.0904
2005-03-31 13:00:00,85.34,85.45,85.01,85.39,43221.32097334878,41.3208,41.3741,41.161,41.345,43221.321
2005-03-31 13:30:00,85.32,85.41,85.19,85.41,11703.360370799535,41.3111,41.3547,41.2482,41.3547,11703.3604
2005-03-31 14:00:00,85.42,85.48,85.18,85.37,28157.589803012743,41.3595,41.3886,41.2433,41.3353,28157.5898
2005-03-31 14:30:00,85.42,85.48,85.01,85.38,50753.186558516805,41.3595,41.3886,41.161,41.3402,50753.1866
2005-03-31 15:00:00,85.39,85.39,84.91,85.04,85168.01853997682,41.345,41.345,41.1126,41.1755,85168.0185
2005-03-31 15:30:00,85.04,85.23,85.01,85.2,173001.15874855156,41.1755,41.2675,41.161,41.253,173001.1587
2005-04-01 09:30:00,85.7,86.65,85.57,86.28,139397.45075318657,41.4951,41.9551,41.4322,41.7759,139397.4508
2005-04-01 10:00:00,86.34,86.43,85.65,85.83,102549.24681344148,41.805,41.8486,41.4709,41.558,102549.2468
2005-04-01 10:30:00,85.87,86.21,85.7,85.76,91193.51100811124,41.5774,41.742,41.4951,41.5242,91193.511
2005-04-01 11:00:00,85.73,85.87,85.63,85.76,77867.90266512167,41.5096,41.5774,41.4612,41.5242,77867.9027
2005-04-01 11:30:00,85.76,85.83,85.54,85.76,40672.0741599073,41.5242,41.558,41.4176,41.5242,40672.0742
2005-04-01 12:00:00,85.76,86.02,85.61,85.78,52027.809965237546,41.5242,41.65,41.4515,41.5338,52027.81
2005-04-01 12:30:00,85.87,86.13,85.77,86.13,22132.097334878334,41.5774,41.7033,41.529,41.7033,22132.0973
2005-04-01 13:00:00,86.13,86.39,86.08,86.37,58980.30127462341,41.7033,41.8292,41.6791,41.8195,58980.3013
2005-04-01 13:30:00,86.39,86.73,86.2,86.63,56662.80417149479,41.8292,41.9938,41.7372,41.9454,56662.8042
2005-04-01 14:00:00,86.62,87.08,86.61,87.02,37079.95365005794,41.9406,42.1633,41.9357,42.1342,37079.9537
2005-04-01 14:30:00,87.04,87.52,87.01,87.33,69640.78794901507,42.1439,42.3763,42.1294,42.2843,69640.7879
2005-04-01 15:00:00,87.32,87.53,87.2,87.49,56431.05446118193,42.2795,42.3812,42.2214,42.3618,56431.0545
2005-04-01 15:30:00,87.52,87.72,87.3,87.6,88876.01390498262,42.3763,42.4732,42.2698,42.4151,88876.0139
2005-04-04 09:30:00,87.85,88.46,86.92,88.34,197682.5028968714,42.5361,42.8315,42.0858,42.7734,197682.5029
2005-04-04 10:00:00,88.37,88.54,87.59,87.9,93974.5075318656,42.7879,42.8702,42.4102,42.5603,93974.5075
2005-04-04 10:30:00,87.93,88.03,86.47,86.95,187485.51564310543,42.5748,42.6233,41.8679,42.1003,187485.5156
2005-04-04 11:00:00,86.95,87.75,86.77,87.26,96639.6292004635,42.1003,42.4877,42.0132,42.2504,96639.6292
2005-04-04 11:30:00,87.24,87.68,87.19,87.26,39513.32560834299,42.2408,42.4538,42.2165,42.2504,39513.3256
2005-04-04 12:00:00,87.34,87.68,87.26,87.4,33140.208574739285,42.2892,42.4538,42.2504,42.3182,33140.2086
2005-04-04 12:30:00,87.37,87.37,86.73,87.1,59791.42526071842,42.3037,42.3037,41.9938,42.173,59791.4253
2005-04-04 13:00:00,87.08,87.16,86.72,86.72,25724.217844727697,42.1633,42.202,41.989,41.989,25724.2178
2005-04-04 13:30:00,86.71,87.21,86.65,86.87,79837.775202781,41.9841,42.2262,41.9551,42.0616,79837.7752
2005-04-04 14:00:00,86.88,86.99,86.27,86.61,87717.26535341832,42.0664,42.1197,41.7711,41.9357,87717.2654
2005-04-04 14:30:00,86.65,87.25,86.53,87.03,80764.77404403246,41.9551,42.2456,41.897,42.1391,80764.774
2005-04-04 15:00:00,87.03,88.02,87.02,87.84,95133.25608342992,42.1391,42.6184,42.1342,42.5313,95133.2561
2005-04-04 15:30:00,87.84,88.03,87.67,87.87,148319.81460023177,42.5313,42.6233,42.449,42.5458,148319.8146
2005-04-05 09:30:00,87.91,88.37,87.29,87.98,85863.26767091542,42.5652,42.7879,42.265,42.5991,85863.2677
2005-04-05 10:00:00,87.98,88.72,87.84,88.72,76013.90498261877,42.5991,42.9574,42.5313,42.9574,76013.905
2005-04-05 10:30:00,88.72,88.78,88.19,88.35,63151.79606025493,42.9574,42.9864,42.7007,42.7782,63151.7961
2005-04-05 11:00:00,88.37,88.49,88.16,88.2,45886.4426419467,42.7879,42.846,42.6862,42.7056,45886.4426
2005-04-05 11:30:00,88.28,88.35,88.06,88.26,22363.8470451912,42.7443,42.7782,42.6378,42.7346,22363.847
2005-04-05 12:00:00,88.24,88.28,87.71,88.09,30011.587485515643,42.7249,42.7443,42.4683,42.6523,30011.5875
2005-04-05 12:30:00,88.11,88.2,87.21,87.79,34183.08227114716,42.662,42.7056,42.2262,42.5071,34183.0823
2005-04-05 13:00:00,87.79,87.94,87.39,87.77,27809.965237543456,42.5071,42.5797,42.3134,42.4974,27809.9652
2005-04-05 13:30:00,87.77,88.03,87.59,87.86,37427.57821552723,42.4974,42.6233,42.4102,42.541,37427.5782
2005-04-05 14:00:00,87.81,87.9,87.45,87.59,28273.464658169178,42.5167,42.5603,42.3424,42.4102,28273.4647
2005-04-05 14:30:00,87.59,87.59,86.86,87.02,40324.44959443801,42.4102,42.4102,42.0568,42.1342,40324.4496
2005-04-05 15:00:00,87.01,87.21,86.55,86.71,48203.93974507533,42.1294,42.2262,41.9067,41.9841,48203.9397
2005-04-05 15:30:00,86.66,87.03,86.65,86.84,97334.87833140208,41.9599,42.1391,41.9551,42.0471,97334.8783
2005-04-06 09:30:00,86.84,87.42,86.43,87.13,80301.27462340673,42.0471,42.3279,41.8486,42.1875,80301.2746
2005-04-06 10:00:00,87.14,87.34,86.77,86.89,36616.45422943222,42.1923,42.2892,42.0132,42.0713,36616.4542
2005-04-06 10:30:00,86.83,87.37,86.48,87.21,81460.02317497104,42.0422,42.3037,41.8728,42.2262,81460.0232
2005-04-06 11:00:00,87.27,87.64,87.12,87.15,74275.7821552723,42.2553,42.4344,42.1827,42.1972,74275.7822
2005-04-06 11:30:00,87.11,88.02,87.11,87.86,77288.52838933951,42.1778,42.6184,42.1778,42.541,77288.5284
2005-04-06 12:00:00,87.94,88.41,87.89,88.04,125260.71842410196,42.5797,42.8073,42.5555,42.6281,125260.7184
2005-04-06 12:30:00,88.04,88.11,87.77,87.9,33835.45770567787,42.6281,42.662,42.4974,42.5603,33835.4577
2005-04-06 13:00:00,87.91,88.0,87.72,87.83,15643.105446118194,42.5652,42.6087,42.4732,42.5264,15643.1054
2005-04-06 13:30:00,87.86,88.0,87.36,87.57,20393.974507531868,42.541,42.6087,42.2989,42.4005,20393.9745
2005-04-06 14:00:00,87.48,87.81,87.41,87.59,31749.71031286211,42.357,42.5167,42.3231,42.4102,31749.7103
2005-04-06 14:30:00,87.59,88.05,87.49,87.88,30590.9617612978,42.4102,42.6329,42.3618,42.5506,30590.9618
2005-04-06 15:00:00,87.94,87.94,87.55,87.72,101390.49826187718,42.5797,42.5797,42.3909,42.4732,101390.4983
2005-04-06 15:30:00,87.66,88.18,87.57,88.11,124217.8447276941,42.4441,42.6959,42.4005,42.662,124217.8447
2005-04-07 09:30:00,89.06,89.34,88.58,88.6,109038.23870220163,43.122,43.2576,42.8896,42.8993,109038.2387
2005-04-07 10:00:00,88.6,89.37,88.59,89.0,124913.09385863268,42.8993,43.2721,42.8944,43.0929,124913.0939
2005-04-07 10:30:00,89.0,89.0,88.03,88.28,104982.61877172654,43.0929,43.0929,42.6233,42.7443,104982.6188
2005-04-07 11:00:00,88.25,88.45,88.16,88.45,51100.811123986095,42.7298,42.8266,42.6862,42.8266,51100.8111
2005-04-07 11:30:00,88.45,88.53,88.33,88.5,30706.83661645423,42.8266,42.8654,42.7685,42.8508,30706.8366
2005-04-07 12:00:00,88.5,89.07,88.41,89.05,31402.08574739282,42.8508,43.1268,42.8073,43.1171,31402.0857
2005-04-07 12:30:00,89.0,89.05,88.05,88.2,74159.90730011588,43.0929,43.1171,42.6329,42.7056,74159.9073
2005-04-07 13:00:00,88.2,88.28,86.76,87.08,78910.77636152956,42.7056,42.7443,42.0083,42.1633,78910.7764
2005-04-07 13:30:00,87.08,87.91,86.91,87.25,85168.01853997682,42.1633,42.5652,42.081,42.2456,85168.0185
2005-04-07 14:00:00,87.28,87.41,86.98,87.28,45654.69293163384,42.2601,42.3231,42.1149,42.2601,45654.6929
2005-04-07 14:30:00,87.27,87.68,87.25,87.53,48203.93974507533,42.2553,42.4538,42.2456,42.3812,48203.9397
2005-04-07 15:00:00,87.59,88.02,87.53,87.89,34530.70683661645,42.4102,42.6184,42.3812,42.5555,34530.7068
2005-04-07 15:30:00,87.91,88.06,87.61,87.77,75666.28041714948,42.5652,42.6378,42.4199,42.4974,75666.2804
2005-04-08 09:30:00,87.59,88.14,87.25,87.56,61181.9235225956,42.4102,42.6765,42.2456,42.3957,61181.9235
2005-04-08 10:00:00,87.57,87.59,86.95,87.16,50869.06141367323,42.4005,42.4102,42.1003,42.202,50869.0614
2005-04-08 10:30:00,87.16,87.2,86.75,87.05,72885.28389339514,42.202,42.2214,42.0035,42.1488,72885.2839
2005-04-08 11:00:00,87.02,87.68,86.86,87.43,111123.9860950174,42.1342,42.4538,42.0568,42.3328,111123.9861
2005-04-08 11:30:00,87.4,87.85,87.21,87.84,55040.55619930475,42.3182,42.5361,42.2262,42.5313,55040.5562
2005-04-08 12:00:00,87.77,87.77,87.16,87.3,29548.08806488992,42.4974,42.4974,42.202,42.2698,29548.0881
2005-04-08 12:30:00,87.24,87.4,87.2,87.31,16454.22943221321,42.2408,42.3182,42.2214,42.2746,16454.2294
2005-04-08 13:00:00,87.3,87.35,86.78,86.79,63035.92120509849,42.2698,42.294,42.018,42.0229,63035.9212
2005-04-08 13:30:00,86.84,87.1,86.76,86.86,35457.7056778679,42.0471,42.173,42.0083,42.0568,35457.7057
2005-04-08 14:00:00,86.9,87.08,86.71,86.9,53186.55851680186,42.0761,42.1633,41.9841,42.0761,53186.5585
2005-04-08 14:30:00,86.9,87.07,86.75,86.95,24565.469293163384,42.0761,42.1584,42.0035,42.1003,24565.4693
2005-04-08 15:00:00,86.97,86.97,86.3,86.39,54113.5573580533,42.11,42.11,41.7856,41.8292,54113.5574
2005-04-08 15:30:00,86.39,86.41,86.09,86.21,101390.49826187718,41.8292,41.8389,41.6839,41.742,101390.4983
2005-04-11 09:30:00,86.2,86.73,86.0,86.04,117960.60254924682,41.7372,41.9938,41.6404,41.6597,117960.6025
2005-04-11 10:00:00,86.02,86.25,85.47,85.5,74739.28157589803,41.65,41.7614,41.3837,41.3983,74739.2816
2005-04-11 10:30:00,85.5,85.91,85.31,85.77,60254.92468134415,41.3983,41.5968,41.3063,41.529,60254.9247
2005-04-11 11:00:00,85.73,86.2,85.7,85.8,41251.44843568946,41.5096,41.7372,41.4951,41.5435,41251.4484
2005-04-11 11:30:00,85.74,85.79,85.45,85.65,29084.5886442642,41.5145,41.5387,41.3741,41.4709,29084.5886
2005-04-11 12:00:00,85.7,85.92,85.63,85.9,26998.84125144844,41.4951,41.6016,41.4612,41.5919,26998.8413
2005-04-11 12:30:00,85.94,86.21,85.91,86.2,32676.70915411356,41.6113,41.742,41.5968,41.7372,32676.7092
2005-04-11 13:00:00,86.2,86.2,85.96,86.12,22827.34646581692,41.7372,41.7372,41.621,41.6985,22827.3465
2005-04-11 13:30:00,86.04,86.56,85.98,86.43,50521.43684820394,41.6597,41.9115,41.6307,41.8486,50521.4368
2005-04-11 14:00:00,86.44,86.46,86.18,86.43,31749.71031286211,41.8534,41.8631,41.7275,41.8486,31749.7103
2005-04-11 14:30:00,86.43,87.07,86.39,86.67,46465.81691772886,41.8486,42.1584,41.8292,41.9648,46465.8169
2005-04-11 15:00:00,86.66,86.81,86.37,86.37,42410.19698725377,41.9599,42.0326,41.8195,41.8195,42410.197
2005-04-11 15:30:00,86.36,86.65,86.33,86.65,53997.68250289688,41.8147,41.9551,41.8001,41.9551,53997.6825
2005-04-12 09:30:00,86.55,86.55,85.83,86.26,87485.51564310545,41.9067,41.9067,41.558,41.7662,87485.5156
2005-04-12 10:00:00,86.26,86.3,85.01,85.06,82387.02201622249,41.7662,41.7856,41.161,41.1852,82387.022
2005-04-12 10:30:00,85.05,85.44,84.83,85.18,97798.3777520278,41.1804,41.3692,41.0739,41.2433,97798.3778
2005-04-12 11:00:00,85.18,85.44,85.01,85.22,44032.444959443805,41.2433,41.3692,41.161,41.2627,44032.445
2005-04-12 11:30:00,85.18,85.26,84.54,85.06,41830.822711471614,41.2433,41.2821,40.9334,41.1852,41830.8227
2005-04-12 12:00:00,85.05,85.07,84.8,84.84,10892.23638470452,41.1804,41.1901,41.0593,41.0787,10892.2364
2005-04-12 12:30:00,84.76,84.83,84.63,84.63,32213.209733487834,41.04,41.0739,40.977,40.977,32213.2097
2005-04-12 13:00:00,84.57,84.71,84.5,84.58,59096.17612977984,40.948,41.0158,40.9141,40.9528,59096.1761
2005-04-12 13:30:00,84.51,84.57,84.29,84.42,29779.83777520278,40.9189,40.948,40.8124,40.8753,29779.8378
2005-04-12 14:00:00,84.38,84.83,84.36,84.44,81460.02317497104,40.856,41.0739,40.8463,40.885,81460.0232
2005-04-12 14:30:00,84.45,84.56,83.92,84.16,82966.39629200463,40.8899,40.9431,40.6332,40.7494,82966.3963
2005-04-12 15:00:00,84.16,84.54,84.16,84.29,56199.304750869065,40.7494,40.9334,40.7494,40.8124,56199.3048
2005-04-12 15:30:00,84.25,84.67,84.22,84.33,91077.63615295482,40.793,40.9964,40.7785,40.8318,91077.6362
2005-04-13 09:30:00,81.77,83.19,81.5,83.18,331981.460023175,39.5922,40.2798,39.4615,40.2749,331981.46
2005-04-13 10:00:00,83.16,83.39,82.3,83.12,237195.8285052144,40.2653,40.3766,39.8489,40.2459,237195.8285
2005-04-13 10:30:00,83.12,83.12,82.25,82.45,182734.64658169172,40.2459,40.2459,39.8246,39.9215,182734.6466
2005-04-13 11:00:00,82.48,82.63,82.2,82.3,138470.45191193512,39.936,40.0086,39.8004,39.8489,138470.4519
2005-04-13 11:30:00,82.33,82.79,82.33,82.68,68482.03939745076,39.8634,40.0861,39.8634,40.0328,68482.0394
2005-04-13 12:00:00,82.72,82.99,82.63,82.96,37079.95365005794,40.0522,40.1829,40.0086,40.1684,37079.9537
2005-04-13 12:30:00,82.96,82.97,82.76,82.89,53997.68250289688,40.1684,40.1733,40.0716,40.1345,53997.6825
2005-04-13 13:00:00,82.89,82.93,82.78,82.86,76477.4044032445,40.1345,40.1539,40.0813,40.12,76477.4044
2005-04-13 13:30:00,82.83,82.98,82.47,82.47,101158.74855156432,40.1055,40.1781,39.9312,39.9312,101158.7486
2005-04-13 14:00:00,82.49,82.51,82.02,82.1,105446.11819235228,39.9409,39.9505,39.7133,39.752,105446.1182
2005-04-13 14:30:00,82.13,82.2,81.67,81.71,339745.0753186559,39.7665,39.8004,39.5438,39.5632,339745.0753
2005-04-13 15:00:00,81.67,81.73,81.25,81.28,193395.13325608344,39.5438,39.5729,39.3405,39.355,193395.1333
2005-04-13 15:30:00,81.29,81.67,81.29,81.36,182271.14716106607,39.3598,39.5438,39.3598,39.3937,182271.1472
2005-04-14 09:30:00,81.42,82.2,81.12,81.54,213325.6083429896,39.4228,39.8004,39.2775,39.4809,213325.6083
2005-04-14 10:00:00,81.55,81.55,78.71,79.72,319814.6002317497,39.4857,39.4857,38.1106,38.5996,319814.6002
2005-04-14 10:30:00,79.68,80.38,79.45,80.35,240208.5747392816,38.5803,38.9192,38.4689,38.9047,240208.5747
2005-04-14 11:00:00,80.27,80.54,79.74,80.03,121668.59791425262,38.8659,38.9967,38.6093,38.7497,121668.5979
2005-04-14 11:30:00,80.09,80.21,79.84,79.91,119814.60023174972,38.7788,38.8369,38.6577,38.6916,119814.6002
2005-04-14 12:00:00,79.89,80.1,79.41,79.42,89455.38818076478,38.682,38.7836,38.4495,38.4544,89455.3882
2005-04-14 12:30:00,79.43,79.87,79.43,79.68,128041.71494785632,38.4592,38.6723,38.4592,38.5803,128041.7149
2005-04-14 13:00:00,79.69,79.69,78.71,78.96,80417.14947856315,38.5851,38.5851,38.1106,38.2317,80417.1495
2005-04-14 13:30:00,78.93,79.35,78.71,79.31,54924.681344148325,38.2171,38.4205,38.1106,38.4011,54924.6813
2005-04-14 14:00:00,79.26,79.97,79.15,79.97,72190.03476245655,38.3769,38.7207,38.3237,38.7207,72190.0348
2005-04-14 14:30:00,79.89,80.01,79.7,79.82,75550.40556199304,38.682,38.7401,38.59,38.6481,75550.4056
2005-04-14 15:00:00,79.82,80.09,79.74,80.05,80648.89918887602,38.6481,38.7788,38.6093,38.7594,80648.8992
2005-04-14 15:30:00,80.04,80.13,79.87,79.87,187137.89107763616,38.7546,38.7982,38.6723,38.6723,187137.8911
2005-04-15 09:30:00,79.7,79.8,77.67,78.53,171263.0359212051,38.59,38.6384,37.6071,38.0235,171263.0359
2005-04-15 10:00:00,78.52,78.66,78.29,78.32,145538.81807647742,38.0186,38.0864,37.9073,37.9218,145538.8181
2005-04-15 10:30:00,78.31,78.96,78.27,78.92,76825.0289687138,37.9169,38.2317,37.8976,38.2123,76825.029
2005-04-15 11:00:00,78.95,79.02,78.64,78.72,88528.38933951333,38.2268,38.2607,38.0767,38.1155,88528.3893
2005-04-15 11:30:00,78.66,78.66,78.1,78.1,83777.52027809966,38.0864,38.0864,37.8153,37.8153,83777.5203
2005-04-15 12:00:00,78.11,78.23,77.11,77.28,143916.57010428738,37.8201,37.8782,37.3359,37.4182,143916.5701
2005-04-15 12:30:00,77.28,77.45,76.38,76.47,114252.60718424105,37.4182,37.5005,36.9824,37.026,114252.6072
2005-04-15 13:00:00,76.46,77.58,76.46,77.58,93974.5075318656,37.0212,37.5635,37.0212,37.5635,93974.5075
2005-04-15 13:30:00,77.58,77.87,77.18,77.27,77636.15295480881,37.5635,37.7039,37.3698,37.4134,77636.153
2005-04-15 14:00:00,77.25,77.31,76.82,77.07,50521.43684820394,37.4037,37.4327,37.1955,37.3165,50521.4368
2005-04-15 14:30:00,76.99,77.32,76.94,76.98,74275.7821552723,37.2778,37.4376,37.2536,37.273,74275.7822
2005-04-15 15:00:00,76.98,77.24,76.85,77.03,72421.78447276942,37.273,37.3989,37.21,37.2972,72421.7845
2005-04-15 15:30:00,77.03,77.32,76.93,76.93,146465.81691772887,37.2972,37.4376,37.2488,37.2488,146465.8169
2005-04-18 09:30:00,76.55,76.56,75.19,76.19,147045.191193511,37.0648,37.0696,36.4063,36.8905,147045.1912
2005-04-18 10:00:00,75.97,76.98,75.6,76.93,150869.06141367325,36.7839,37.273,36.6048,37.2488,150869.0614
2005-04-18 10:30:00,76.89,77.37,76.76,77.07,83777.52027809966,37.2294,37.4618,37.1664,37.3165,83777.5203
2005-04-18 11:00:00,77.06,77.51,77.04,77.2,44032.444959443805,37.3117,37.5296,37.302,37.3795,44032.445
2005-04-18 11:30:00,77.2,77.24,76.88,77.01,47276.940903823874,37.3795,37.3989,37.2245,37.2875,47276.9409
2005-04-18 12:00:00,77.01,77.07,76.79,76.98,60139.04982618772,37.2875,37.3165,37.181,37.273,60139.0498
2005-04-18 12:30:00,76.94,77.2,76.88,77.15,71031.28621089224,37.2536,37.3795,37.2245,37.3553,71031.2862
2005-04-18 13:00:00,77.14,77.2,76.88,76.94,66859.79142526072,37.3504,37.3795,37.2245,37.2536,66859.7914
2005-04-18 13:30:00,76.98,77.01,76.9,76.95,22363.8470451912,37.273,37.2875,37.2342,37.2584,22363.847
2005-04-18 14:00:00,76.95,77.2,76.89,76.92,30243.337195828502,37.2584,37.3795,37.2294,37.2439,30243.3372
2005-04-18 14:30:00,76.94,77.01,76.82,77.01,49246.8134414832,37.2536,37.2875,37.1955,37.2875,49246.8134
2005-04-18 15:00:00,77.0,77.21,76.89,77.2,61993.047508690615,37.2826,37.3843,37.2294,37.3795,61993.0475
2005-04-18 15:30:00,77.19,77.5,77.12,77.14,95944.38006952492,37.3746,37.5247,37.3408,37.3504,95944.3801
2005-04-19 09:30:00,77.63,78.21,77.58,77.97,85283.89339513326,37.5877,37.8685,37.5635,37.7523,85283.8934
2005-04-19 10:00:00,77.97,78.57,77.91,78.39,78679.02665121669,37.7523,38.0428,37.7233,37.9557,78679.0267
2005-04-19 10:30:00,78.4,78.66,78.32,78.47,74739.28157589803,37.9605,38.0864,37.9218,37.9944,74739.2816
2005-04-19 11:00:00,78.46,78.54,78.28,78.51,60370.799536500585,37.9896,38.0283,37.9024,38.0138,60370.7995
2005-04-19 11:30:00,78.51,78.63,78.37,78.5,67091.54113557359,38.0138,38.0719,37.946,38.0089,67091.5411
2005-04-19 12:00:00,78.49,78.72,78.48,78.63,43800.69524913094,38.0041,38.1155,37.9992,38.0719,43800.6952
2005-04-19 12:30:00,78.61,78.7,78.27,78.37,44843.56894553882,38.0622,38.1058,37.8976,37.946,44843.5689
2005-04-19 13:00:00,78.32,78.32,78.14,78.16,40092.69988412515,37.9218,37.9218,37.8346,37.8443,40092.6999
2005-04-19 13:30:00,78.15,78.52,78.1,78.49,47740.4403244496,37.8395,38.0186,37.8153,38.0041,47740.4403
2005-04-19 14:00:00,78.52,78.59,78.42,78.58,30938.58632676709,38.0186,38.0525,37.9702,38.0477,30938.5863
2005-04-19 14:30:00,78.6,78.72,78.4,78.45,24913.09385863268,38.0574,38.1155,37.9605,37.9847,24913.0939
2005-04-19 15:00:00,78.42,78.46,78.24,78.32,34994.20625724218,37.9702,37.9896,37.883,37.9218,34994.2063
2005-04-19 15:30:00,78.32,78.47,78.17,78.46,68829.66396292005,37.9218,37.9944,37.8491,37.9896,68829.664
2005-04-20 09:30:00,79.14,79.14,78.53,78.65,114716.10660486676,38.3188,38.3188,38.0235,38.0816,114716.1066
2005-04-20 10:00:00,78.65,78.96,78.45,78.96,56431.05446118193,38.0816,38.2317,37.9847,38.2317,56431.0545
2005-04-20 10:30:00,78.98,80.08,78.98,79.33,139513.325608343,38.2413,38.774,38.2413,38.4108,139513.3256
2005-04-20 11:00:00,79.33,79.53,79.2,79.41,44148.31981460023,38.4108,38.5076,38.3479,38.4495,44148.3198
2005-04-20 11:30:00,79.35,79.4,79.01,79.06,27114.71610660487,38.4205,38.4447,38.2559,38.2801,27114.7161
2005-04-20 12:00:00,79.03,79.09,78.84,78.89,23986.09501738123,38.2656,38.2946,38.1736,38.1978,23986.095
2005-04-20 12:30:00,78.86,78.96,78.1,78.1,30359.212050984937,38.1832,38.2317,37.8153,37.8153,30359.2121
2005-04-20 13:00:00,78.06,78.71,78.05,78.37,22016.222479721902,37.7959,38.1106,37.791,37.946,22016.2225
2005-04-20 13:30:00,78.33,78.6,78.27,78.5,25840.092699884128,37.9266,38.0574,37.8976,38.0089,25840.0927
2005-04-20 14:00:00,78.46,78.46,77.8,77.82,21900.34762456547,37.9896,37.9896,37.67,37.6797,21900.3476
2005-04-20 14:30:00,77.8,78.1,77.49,78.1,43221.32097334878,37.67,37.8153,37.5199,37.8153,43221.321
2005-04-20 15:00:00,78.1,78.1,77.39,77.68,40092.69988412515,37.8153,37.8153,37.4715,37.6119,40092.6999
2005-04-20 15:30:00,77.68,77.71,77.01,77.13,92236.38470451912,37.6119,37.6264,37.2875,37.3456,92236.3847
2005-04-21 09:30:00,77.2,78.75,76.89,78.71,78099.65237543454,37.3795,38.13,37.2294,38.1106,78099.6524
2005-04-21 10:00:00,78.71,78.71,77.76,77.76,59327.9258400927,38.1106,38.1106,37.6506,37.6506,59327.9258
2005-04-21 10:30:00,77.81,77.81,77.26,77.6,101158.74855156432,37.6748,37.6748,37.4085,37.5732,101158.7486
2005-04-21 11:00:00,77.64,78.3,77.54,78.24,27114.71610660487,37.5925,37.9121,37.5441,37.883,27114.7161
2005-04-21 11:30:00,78.26,78.33,77.97,78.1,20625.72421784473,37.8927,37.9266,37.7523,37.8153,20625.7242
2005-04-21 12:00:00,78.14,78.69,78.14,78.69,22943.22132097335,37.8346,38.1009,37.8346,38.1009,22943.2213
2005-04-21 12:30:00,78.69,78.75,78.41,78.62,22479.721900347624,38.1009,38.13,37.9654,38.067,22479.7219
2005-04-21 13:00:00,78.62,78.84,78.58,78.8,24101.969872537666,38.067,38.1736,38.0477,38.1542,24101.9699
2005-04-21 13:30:00,78.8,79.12,78.8,78.96,26535.341830822712,38.1542,38.3091,38.1542,38.2317,26535.3418
2005-04-21 14:00:00,79.02,79.1,78.79,79.05,44611.81923522596,38.2607,38.2994,38.1493,38.2752,44611.8192
2005-04-21 14:30:00,79.07,79.44,78.84,78.96,46002.31749710313,38.2849,38.4641,38.1736,38.2317,46002.3175
2005-04-21 15:00:00,79.03,79.31,78.9,79.2,67207.41599073002,38.2656,38.4011,38.2026,38.3479,67207.416
2005-04-21 15:30:00,79.23,79.45,79.14,79.45,64774.04403244496,38.3624,38.4689,38.3188,38.4689,64774.044
2005-04-22 09:30:00,79.31,79.31,78.02,78.79,94901.50637311704,38.4011,38.4011,37.7765,38.1493,94901.5064
2005-04-22 10:00:00,78.79,79.31,78.71,78.84,63035.92120509849,38.1493,38.4011,38.1106,38.1736,63035.9212
2005-04-22 10:30:00,78.84,79.01,78.58,78.83,46697.56662804171,38.1736,38.2559,38.0477,38.1687,46697.5666
2005-04-22 11:00:00,78.83,79.34,78.78,79.26,39049.82618771727,38.1687,38.4157,38.1445,38.3769,39049.8262
2005-04-22 11:30:00,79.3,79.65,79.22,79.65,53765.93279258401,38.3963,38.5658,38.3575,38.5658,53765.9328
2005-04-22 12:00:00,79.65,79.95,79.02,79.03,43337.19582850522,38.5658,38.711,38.2607,38.2656,43337.1958
2005-04-22 12:30:00,79.03,79.4,79.03,79.26,36964.07879490151,38.2656,38.4447,38.2656,38.3769,36964.0788
2005-04-22 13:00:00,79.23,79.26,78.97,79.03,24449.594438006952,38.3624,38.3769,38.2365,38.2656,24449.5944
2005-04-22 13:30:00,79.04,79.27,79.01,79.18,17033.603707995368,38.2704,38.3818,38.2559,38.3382,17033.6037
2005-04-22 14:00:00,79.11,79.15,78.93,79.08,26419.46697566628,38.3043,38.3237,38.2171,38.2898,26419.467
2005-04-22 14:30:00,79.13,79.16,78.49,78.69,33140.208574739285,38.314,38.3285,38.0041,38.1009,33140.2086
2005-04-22 15:00:00,78.7,78.89,77.67,77.67,47740.4403244496,38.1058,38.1978,37.6071,37.6071,47740.4403
2005-04-22 15:30:00,77.67,78.37,77.45,78.37,72305.90961761298,37.6071,37.946,37.5005,37.946,72305.9096
2005-04-25 09:30:00,79.66,80.39,79.54,79.84,87022.01622247972,38.5706,38.9241,38.5125,38.6577,87022.0162
2005-04-25 10:00:00,79.84,80.19,79.65,79.92,63615.29548088065,38.6577,38.8272,38.5658,38.6965,63615.2955
2005-04-25 10:30:00,79.88,80.11,79.65,79.91,23754.345307068368,38.6771,38.7885,38.5658,38.6916,23754.3453
2005-04-25 11:00:00,79.92,79.96,79.65,79.78,16917.728852838936,38.6965,38.7159,38.5658,38.6287,16917.7289
2005-04-25 11:30:00,79.74,80.26,79.74,80.26,30706.83661645423,38.6093,38.8611,38.6093,38.8611,30706.8366
2005-04-25 12:00:00,80.3,80.47,79.84,79.84,22827.34646581692,38.8805,38.9628,38.6577,38.6577,22827.3465
2005-04-25 12:30:00,79.92,80.0,79.76,79.91,21900.34762456547,38.6965,38.7352,38.619,38.6916,21900.3476
2005-04-25 13:00:00,79.92,80.13,79.73,79.77,29663.96292004635,38.6965,38.7982,38.6045,38.6239,29663.9629
2005-04-25 13:30:00,79.72,79.84,79.22,79.69,25144.84356894554,38.5996,38.6577,38.3575,38.5851,25144.8436
2005-04-25 14:00:00,79.72,79.83,79.52,79.59,13209.73348783314,38.5996,38.6529,38.5028,38.5367,13209.7335
2005-04-25 14:30:00,79.53,79.72,79.31,79.6,24449.594438006952,38.5076,38.5996,38.4011,38.5415,24449.5944
2005-04-25 15:00:00,79.53,79.57,79.21,79.46,28273.464658169178,38.5076,38.527,38.3527,38.4738,28273.4647
2005-04-25 15:30:00,79.42,79.78,79.42,79.72,36500.57937427578,38.4544,38.6287,38.4544,38.5996,36500.5794
2005-04-26 09:30:00,79.65,79.86,79.32,79.79,87949.01506373117,38.5658,38.6674,38.406,38.6335,87949.0151
2005-04-26 10:00:00,79.77,80.37,79.75,80.1,71494.78563151797,38.6239,38.9144,38.6142,38.7836,71494.7856
2005-04-26 10:30:00,80.1,80.46,80.08,80.2,59327.9258400927,38.7836,38.9579,38.774,38.8321,59327.9258
2005-04-26 11:00:00,80.2,80.53,80.19,80.28,81807.64774044033,38.8321,38.9918,38.8272,38.8708,81807.6477
2005-04-26 11:30:00,80.29,80.38,80.18,80.28,48667.43916570104,38.8756,38.9192,38.8224,38.8708,48667.4392
2005-04-26 12:00:00,80.28,80.35,80.16,80.22,40092.69988412515,38.8708,38.9047,38.8127,38.8417,40092.6999
2005-04-26 12:30:00,80.15,80.22,79.93,80.04,44843.56894553882,38.8078,38.8417,38.7013,38.7546,44843.5689
2005-04-26 13:00:00,80.02,80.29,79.74,80.22,56546.92931633836,38.7449,38.8756,38.6093,38.8417,56546.9293
2005-04-26 13:30:00,80.28,80.28,79.94,80.09,48319.81460023175,38.8708,38.8708,38.7062,38.7788,48319.8146
2005-04-26 14:00:00,80.13,80.14,79.83,79.99,41019.6987253766,38.7982,38.803,38.6529,38.7304,41019.6987
2005-04-26 14:30:00,80.0,80.04,79.56,79.65,55619.93047508691,38.7352,38.7546,38.5222,38.5658,55619.9305
2005-04-26 15:00:00,79.61,79.77,79.45,79.76,65005.79374275782,38.5464,38.6239,38.4689,38.619,65005.7937
2005-04-26 15:30:00,79.77,79.84,79.39,79.39,90730.01158748553,38.6239,38.6577,38.4399,38.4399,90730.0116
2005-04-27 09:30:00,79.04,79.18,78.27,78.36,50753.186558516805,38.2704,38.3382,37.8976,37.9411,50753.1866
2005-04-27 10:00:00,78.4,78.66,78.04,78.14,38122.82734646582,37.9605,38.0864,37.7862,37.8346,38122.8273
2005-04-27 10:30:00,78.14,78.14,77.0,77.28,224217.8447276941,37.8346,37.8346,37.2826,37.4182,224217.8447
2005-04-27 11:00:00,77.28,77.76,77.19,77.73,90266.5121668598,37.4182,37.6506,37.3746,37.6361,90266.5122
2005-04-27 11:30:00,77.72,78.02,77.68,77.85,28505.21436848204,37.6313,37.7765,37.6119,37.6942,28505.2144
2005-04-27 12:00:00,77.86,78.19,77.85,77.99,21900.34762456547,37.6991,37.8588,37.6942,37.762,21900.3476
2005-04-27 12:30:00,77.99,78.46,77.99,78.27,15411.355735805331,37.762,37.9896,37.762,37.8976,15411.3557
2005-04-27 13:00:00,78.24,78.78,78.18,78.78,22595.59675550405,37.883,38.1445,37.854,38.1445,22595.5968
2005-04-27 13:30:00,78.66,78.66,78.23,78.45,33256.08342989571,38.0864,38.0864,37.8782,37.9847,33256.0834
2005-04-27 14:00:00,78.44,78.44,78.1,78.1,52607.1842410197,37.9799,37.9799,37.8153,37.8153,52607.1842
2005-04-27 14:30:00,78.14,78.15,77.89,77.9,108574.73928157592,37.8346,37.8395,37.7136,37.7184,108574.7393
2005-04-27 15:00:00,77.91,78.01,77.63,77.66,62572.421784472775,37.7233,37.7717,37.5877,37.6022,62572.4218
2005-04-27 15:30:00,77.64,78.09,77.56,77.8,94322.13209733488,37.5925,37.8104,37.5538,37.67,94322.1321
2005-04-28 09:30:00,77.45,77.68,77.07,77.21,133719.58285052143,37.5005,37.6119,37.3165,37.3843,133719.5829
2005-04-28 10:00:00,77.26,77.58,77.07,77.42,101390.49826187718,37.4085,37.5635,37.3165,37.486,101390.4983
2005-04-28 10:30:00,77.39,77.58,77.24,77.32,80069.52491309386,37.4715,37.5635,37.3989,37.4376,80069.5249
2005-04-28 11:00:00,77.29,77.58,77.24,77.5,62340.67207415991,37.4231,37.5635,37.3989,37.5247,62340.6721
2005-04-28 11:30:00,77.47,77.58,77.32,77.52,45538.81807647741,37.5102,37.5635,37.4376,37.5344,45538.8181
2005-04-28 12:00:00,77.45,77.53,77.26,77.53,26419.46697566628,37.5005,37.5393,37.4085,37.5393,26419.467
2005-04-28 12:30:00,77.45,77.51,76.94,77.02,56546.92931633836,37.5005,37.5296,37.2536,37.2923,56546.9293
2005-04-28 13:00:00,77.07,77.2,76.72,76.89,51448.43568945539,37.3165,37.3795,37.1471,37.2294,51448.4357
2005-04-28 13:30:00,76.88,77.16,76.81,77.01,37427.57821552723,37.2245,37.3601,37.1907,37.2875,37427.5782
2005-04-28 14:00:00,77.02,77.08,76.85,76.97,36152.95480880649,37.2923,37.3214,37.21,37.2681,36152.9548
2005-04-28 14:30:00,77.0,77.63,76.99,77.21,46002.31749710313,37.2826,37.5877,37.2778,37.3843,46002.3175
2005-04-28 15:00:00,77.2,77.37,76.91,76.93,32560.83429895713,37.3795,37.4618,37.2391,37.2488,32560.8343
2005-04-28 15:30:00,76.96,77.18,76.89,77.02,41483.19814600232,37.2633,37.3698,37.2294,37.2923,41483.1981
2005-04-29 09:30:00,77.67,78.06,76.69,77.24,82039.3974507532,37.6071,37.7959,37.1325,37.3989,82039.3975
2005-04-29 10:00:00,77.24,77.24,76.55,76.89,50289.68713789108,37.3989,37.3989,37.0648,37.2294,50289.6871
2005-04-29 10:30:00,76.85,76.88,76.2,76.49,54345.30706836616,37.21,37.2245,36.8953,37.0357,54345.3071
2005-04-29 11:00:00,76.52,77.13,76.33,77.12,66164.54229432213,37.0502,37.3456,36.9582,37.3408,66164.5423
2005-04-29 11:30:00,77.04,77.09,76.55,76.57,59212.05098493627,37.302,37.3262,37.0648,37.0744,59212.051
2005-04-29 12:00:00,76.57,76.93,76.57,76.72,32213.209733487834,37.0744,37.2488,37.0744,37.1471,32213.2097
2005-04-29 12:30:00,76.72,77.2,76.72,77.07,40787.949015063736,37.1471,37.3795,37.1471,37.3165,40787.949
2005-04-29 13:00:00,77.07,77.44,77.07,77.27,26303.59212050985,37.3165,37.4957,37.3165,37.4134,26303.5921
2005-04-29 13:30:00,77.27,77.34,76.76,76.84,18887.60139049826,37.4134,37.4473,37.1664,37.2052,18887.6014
2005-04-29 14:00:00,76.77,76.97,76.46,76.62,32560.83429895713,37.1713,37.2681,37.0212,37.0987,32560.8343
2005-04-29 14:30:00,76.6,76.78,76.28,76.49,75898.03012746235,37.089,37.1761,36.934,37.0357,75898.0301
2005-04-29 15:00:00,76.41,76.5,76.03,76.11,61645.422943221325,36.997,37.0406,36.813,36.8517,61645.4229
2005-04-29 15:30:00,76.11,76.9,76.1,76.88,125028.96871378912,36.8517,37.2342,36.8469,37.2245,125028.9687
2005-05-02 09:30:00,76.12,76.98,76.12,76.32,101622.24797219005,36.8566,37.273,36.8566,36.9534,101622.248
2005-05-02 10:00:00,76.28,77.1,76.28,76.99,73696.40787949016,36.934,37.3311,36.934,37.2778,73696.4079
2005-05-02 10:30:00,77.0,77.32,76.81,76.84,71494.78563151797,37.2826,37.4376,37.1907,37.2052,71494.7856
2005-05-02 11:00:00,76.84,77.03,76.68,76.83,38354.57705677868,37.2052,37.2972,37.1277,37.2003,38354.5771
2005-05-02 11:30:00,76.86,76.9,76.58,76.68,39281.57589803013,37.2149,37.2342,37.0793,37.1277,39281.5759
2005-05-02 12:00:00,76.66,76.73,76.5,76.55,27925.840092699884,37.118,37.1519,37.0406,37.0648,27925.8401
2005-05-02 12:30:00,76.55,76.67,76.42,76.61,21205.098493626883,37.0648,37.1229,37.0018,37.0938,21205.0985
2005-05-02 13:00:00,76.61,76.77,76.56,76.66,14947.856315179606,37.0938,37.1713,37.0696,37.118,14947.8563
2005-05-02 13:30:00,76.59,77.57,76.56,77.56,45770.56778679027,37.0841,37.5586,37.0696,37.5538,45770.5678
2005-05-02 14:00:00,77.57,78.14,77.39,77.98,76940.90382387022,37.5586,37.8346,37.4715,37.7572,76940.9038
2005-05-02 14:30:00,77.99,78.22,77.85,78.04,75202.78099652375,37.762,37.8734,37.6942,37.7862,75202.781
2005-05-02 15:00:00,78.04,78.3,77.77,78.23,69061.4136732329,37.7862,37.9121,37.6555,37.8782,69061.4137
2005-05-02 15:30:00,78.25,78.74,78.12,78.61,152607.1842410197,37.8879,38.1251,37.8249,38.0622,152607.1842
2005-05-03 09:30:00,78.1,78.19,77.54,77.79,112282.7346465817,37.8153,37.8588,37.5441,37.6652,112282.7346
2005-05-03 10:00:00,77.76,77.82,77.32,77.7,84472.76940903824,37.6506,37.6797,37.4376,37.6216,84472.7694
2005-05-03 10:30:00,77.71,77.84,76.98,77.13,50173.81228273465,37.6264,37.6894,37.273,37.3456,50173.8123
2005-05-03 11:00:00,77.13,77.44,77.02,77.36,54461.1819235226,37.3456,37.4957,37.2923,37.457,54461.1819
2005-05-03 11:30:00,77.35,77.45,76.88,76.88,30359.212050984937,37.4521,37.5005,37.2245,37.2245,30359.2121
2005-05-03 12:00:00,76.88,77.03,76.84,76.93,29663.96292004635,37.2245,37.2972,37.2052,37.2488,29663.9629
2005-05-03 12:30:00,76.95,77.02,76.59,76.6,28852.83893395133,37.2584,37.2923,37.0841,37.089,28852.8389
2005-05-03 13:00:00,76.59,76.73,76.13,76.31,30011.587485515643,37.0841,37.1519,36.8614,36.9486,30011.5875
2005-05-03 13:30:00,76.32,76.44,76.2,76.24,25028.96871378911,36.9534,37.0115,36.8953,36.9147,25028.9687
2005-05-03 14:00:00,76.24,76.24,75.71,75.78,78910.77636152956,36.9147,36.9147,36.658,36.6919,78910.7764
2005-05-03 14:30:00,75.74,76.46,75.67,75.88,99420.62572421784,36.6726,37.0212,36.6387,36.7404,99420.6257
2005-05-03 15:00:00,75.88,75.89,75.24,75.37,102665.12166859792,36.7404,36.7452,36.4305,36.4934,102665.1217
2005-05-03 15:30:00,75.37,75.67,75.26,75.54,111355.73580533025,36.4934,36.6387,36.4402,36.5757,111355.7358
2005-05-04 09:30:00,75.62,75.67,74.65,74.79,136964.07879490152,36.6145,36.6387,36.1448,36.2126,136964.0788
2005-05-04 10:00:00,74.75,75.92,74.64,75.5,145422.94322132098,36.1932,36.7597,36.14,36.5564,145422.9432
2005-05-04 10:30:00,75.37,75.4,74.46,74.96,236732.32908458865,36.4934,36.5079,36.0528,36.2949,236732.3291
2005-05-04 11:00:00,74.96,74.96,74.31,74.51,115758.98030127464,36.2949,36.2949,35.9802,36.077,115758.9803
2005-05-04 11:30:00,74.51,75.69,74.51,75.38,125260.71842410196,36.077,36.6484,36.077,36.4983,125260.7184
2005-05-04 12:00:00,75.41,75.6,75.06,75.33,144843.56894553883,36.5128,36.6048,36.3433,36.474,144843.5689
2005-05-04 12:30:00,75.33,75.61,74.95,74.95,86558.516801854,36.474,36.6096,36.2901,36.2901,86558.5168
2005-05-04 13:00:00,74.96,75.35,74.96,75.25,44148.31981460023,36.2949,36.4837,36.2949,36.4353,44148.3198
2005-05-04 13:30:00,75.25,75.34,74.93,74.94,54808.80648899189,36.4353,36.4789,36.2804,36.2852,54808.8065
2005-05-04 14:00:00,74.91,75.39,74.91,75.32,49594.43800695249,36.2707,36.5031,36.2707,36.4692,49594.438
2005-05-04 14:30:00,75.31,75.56,75.18,75.37,71726.53534183082,36.4644,36.5854,36.4014,36.4934,71726.5353
2005-05-04 15:00:00,75.37,75.43,75.06,75.06,88528.38933951333,36.4934,36.5225,36.3433,36.3433,88528.3893
2005-05-04 15:30:00,75.07,75.61,75.07,75.45,94090.38238702202,36.3482,36.6096,36.3482,36.5322,94090.3824
2005-05-05 09:30:00,75.77,76.44,75.56,76.25,80996.52375434531,36.6871,37.0115,36.5854,36.9195,80996.5238
2005-05-05 10:00:00,76.26,76.71,76.25,76.43,87949.01506373117,36.9243,37.1422,36.9195,37.0067,87949.0151
2005-05-05 10:30:00,76.44,76.85,76.2,76.74,99304.75086906142,37.0115,37.21,36.8953,37.1568,99304.7509
2005-05-05 11:00:00,76.72,77.16,76.71,77.07,40556.19930475087,37.1471,37.3601,37.1422,37.3165,40556.1993
2005-05-05 11:30:00,77.04,77.11,76.82,77.07,91425.2607184241,37.302,37.3359,37.1955,37.3165,91425.2607
2005-05-05 12:00:00,77.07,77.07,76.63,76.68,57358.05330243338,37.3165,37.3165,37.1035,37.1277,57358.0533
2005-05-05 12:30:00,76.63,76.68,76.12,76.12,38586.326767091545,37.1035,37.1277,36.8566,36.8566,38586.3268
2005-05-05 13:00:00,76.1,76.16,75.82,75.93,30011.587485515643,36.8469,36.8759,36.7113,36.7646,30011.5875
2005-05-05 13:30:00,76.05,76.29,75.99,76.23,27462.34067207416,36.8227,36.9389,36.7936,36.9098,27462.3407
2005-05-05 14:00:00,76.29,76.69,76.16,76.63,29084.5886442642,36.9389,37.1325,36.8759,37.1035,29084.5886
2005-05-05 14:30:00,76.66,76.82,76.4,76.5,41251.44843568946,37.118,37.1955,36.9921,37.0406,41251.4484
2005-05-05 15:00:00,76.55,76.89,76.46,76.72,38122.82734646582,37.0648,37.2294,37.0212,37.1471,38122.8273
2005-05-05 15:30:00,76.8,77.06,76.72,76.95,85168.01853997682,37.1858,37.3117,37.1471,37.2584,85168.0185
2005-05-06 09:30:00,77.4,77.5,76.77,77.07,66512.16685979142,37.4763,37.5247,37.1713,37.3165,66512.1669
2005-05-06 10:00:00,77.07,77.15,76.59,76.82,50637.31170336037,37.3165,37.3553,37.0841,37.1955,50637.3117
2005-05-06 10:30:00,76.81,77.28,76.76,77.08,42062.57242178448,37.1907,37.4182,37.1664,37.3214,42062.5724
2005-05-06 11:00:00,77.04,77.28,76.81,76.89,28505.21436848204,37.302,37.4182,37.1907,37.2294,28505.2144
2005-05-06 11:30:00,76.87,77.02,76.63,76.77,21552.723059096177,37.2197,37.2923,37.1035,37.1713,21552.7231
2005-05-06 12:00:00,76.76,76.83,76.5,76.79,35921.20509849363,37.1664,37.2003,37.0406,37.181,35921.2051
2005-05-06 12:30:00,76.79,77.13,76.79,77.07,80069.52491309386,37.181,37.3456,37.181,37.3165,80069.5249
2005-05-06 13:00:00,77.05,77.28,76.97,77.28,29895.71263035921,37.3069,37.4182,37.2681,37.4182,29895.7126
2005-05-06 13:30:00,77.34,77.36,76.98,76.98,12050.984936268833,37.4473,37.457,37.273,37.273,12050.9849
2005-05-06 14:00:00,76.95,77.02,76.76,76.98,34878.33140208575,37.2584,37.2923,37.1664,37.273,34878.3314
2005-05-06 14:30:00,77.02,77.09,76.95,77.02,19003.47624565469,37.2923,37.3262,37.2584,37.2923,19003.4762
2005-05-06 15:00:00,77.01,77.04,76.63,76.76,31286.210892236388,37.2875,37.302,37.1035,37.1664,31286.2109
2005-05-06 15:30:00,76.72,76.75,76.47,76.55,28968.713789107765,37.1471,37.1616,37.026,37.0648,28968.7138
2005-05-09 09:30:00,78.53,78.84,78.02,78.14,205793.7427578216,38.1175,38.268,37.87,37.9282,205793.7428
2005-05-09 10:00:00,78.14,78.27,77.59,77.68,76825.0289687138,37.9282,37.9913,37.6612,37.7049,76825.029
2005-05-09 10:30:00,77.65,77.99,77.64,77.95,61645.422943221325,37.6904,37.8554,37.6855,37.836,61645.4229
2005-05-09 11:00:00,77.94,78.01,77.75,77.97,41483.19814600232,37.8311,37.8651,37.7389,37.8457,41483.1981
2005-05-09 11:30:00,77.97,78.18,77.84,77.93,30475.08690614137,37.8457,37.9476,37.7826,37.8263,30475.0869
2005-05-09 12:00:00,77.91,78.19,77.89,77.9,22363.8470451912,37.8166,37.9525,37.8069,37.8117,22363.847
2005-05-09 12:30:00,77.9,77.95,77.71,77.71,34878.33140208575,37.8117,37.836,37.7195,37.7195,34878.3314
2005-05-09 13:00:00,77.68,77.85,77.51,77.77,30822.711471610663,37.7049,37.7874,37.6224,37.7486,30822.7115
2005-05-09 13:30:00,77.79,78.0,77.78,78.0,25955.96755504056,37.7583,37.8602,37.7535,37.8602,25955.9676
2005-05-09 14:00:00,78.02,78.19,77.95,77.96,64194.669756662806,37.87,37.9525,37.836,37.8408,64194.6698
2005-05-09 14:30:00,77.97,78.27,77.94,78.23,37891.07763615296,37.8457,37.9913,37.8311,37.9719,37891.0776
2005-05-09 15:00:00,78.23,78.33,77.93,78.3,50173.81228273465,37.9719,38.0204,37.8263,38.0059,50173.8123
2005-05-09 15:30:00,78.29,78.58,78.18,78.51,115990.7300115875,38.001,38.1418,37.9476,38.1078,115990.73
2005-05-10 09:30:00,78.36,78.5,77.93,78.41,112977.98377752028,38.035,38.1029,37.8263,38.0593,112977.9838
2005-05-10 10:00:00,78.37,78.88,78.14,78.88,65932.79258400928,38.0398,38.2874,37.9282,38.2874,65932.7926
2005-05-10 10:30:00,78.88,79.28,78.77,78.84,68366.16454229433,38.2874,38.4815,38.234,38.268,68366.1645
2005-05-10 11:00:00,78.85,78.85,78.57,78.7,38470.45191193511,38.2728,38.2728,38.1369,38.2,38470.4519
2005-05-10 11:30:00,78.71,78.71,78.38,78.38,38933.95133256084,38.2049,38.2049,38.0447,38.0447,38933.9513
2005-05-10 12:00:00,78.38,78.45,78.27,78.33,30011.587485515643,38.0447,38.0787,37.9913,38.0204,30011.5875
2005-05-10 12:30:00,78.32,78.58,78.24,78.53,30359.212050984937,38.0156,38.1418,37.9767,38.1175,30359.2121
2005-05-10 13:00:00,78.56,78.6,78.37,78.51,23638.470451911937,38.1321,38.1515,38.0398,38.1078,23638.4705
2005-05-10 13:30:00,78.53,78.62,78.21,78.24,31749.71031286211,38.1175,38.1612,37.9622,37.9767,31749.7103
2005-05-10 14:00:00,78.24,78.28,78.07,78.08,41019.6987253766,37.9767,37.9962,37.8942,37.8991,41019.6987
2005-05-10 14:30:00,78.08,78.14,77.66,77.75,63499.42062572422,37.8991,37.9282,37.6952,37.7389,63499.4206
2005-05-10 15:00:00,77.75,77.8,77.5,77.69,73232.90845886443,37.7389,37.7632,37.6176,37.7098,73232.9085
2005-05-10 15:30:00,77.7,77.89,77.45,77.7,89107.76361529548,37.7146,37.8069,37.5933,37.7146,89107.7636
2005-05-11 09:30:00,77.7,78.1,77.45,77.89,145191.1935110081,37.7146,37.9088,37.5933,37.8069,145191.1935
2005-05-11 10:00:00,77.92,77.94,77.63,77.84,48088.06488991889,37.8214,37.8311,37.6807,37.7826,48088.0649
2005-05-11 10:30:00,77.77,78.53,77.45,78.28,141599.07300115874,37.7486,38.1175,37.5933,37.9962,141599.073
2005-05-11 11:00:00,78.23,78.36,77.93,78.19,79837.775202781,37.9719,38.035,37.8263,37.9525,79837.7752
2005-05-11 11:30:00,78.19,78.47,78.13,78.38,32676.70915411356,37.9525,38.0884,37.9233,38.0447,32676.7092
2005-05-11 12:00:00,78.39,78.45,78.1,78.39,36268.82966396292,38.0495,38.0787,37.9088,38.0495,36268.8297
2005-05-11 12:30:00,78.35,78.38,77.99,78.02,22132.097334878334,38.0301,38.0447,37.8554,37.87,22132.0973
2005-05-11 13:00:00,78.02,78.03,77.76,77.85,26071.842410196987,37.87,37.8748,37.7438,37.7874,26071.8424
2005-05-11 13:30:00,77.85,77.87,77.74,77.87,17033.603707995368,37.7874,37.7971,37.734,37.7971,17033.6037
2005-05-11 14:00:00,77.83,78.27,77.78,78.09,29432.21320973349,37.7777,37.9913,37.7535,37.9039,29432.2132
2005-05-11 14:30:00,78.09,78.39,78.01,78.26,24913.09385863268,37.9039,38.0495,37.8651,37.9864,24913.0939
2005-05-11 15:00:00,78.26,78.38,78.14,78.32,37543.45307068367,37.9864,38.0447,37.9282,38.0156,37543.4531
2005-05-11 15:30:00,78.36,78.36,78.14,78.19,50521.43684820394,38.035,38.035,37.9282,37.9525,50521.4368
2005-05-12 09:30:00,78.24,78.36,77.58,77.68,88296.63962920046,37.9767,38.035,37.6564,37.7049,88296.6396
2005-05-12 10:00:00,77.7,77.83,77.35,77.45,87833.14020857474,37.7146,37.7777,37.5447,37.5933,87833.1402
2005-05-12 10:30:00,77.45,77.46,76.89,77.01,99652.37543453072,37.5933,37.5981,37.3215,37.3797,99652.3754
2005-05-12 11:00:00,77.01,77.01,76.68,76.72,56662.80417149479,37.3797,37.3797,37.2195,37.239,56662.8042
2005-05-12 11:30:00,76.69,76.85,76.55,76.73,30359.212050984937,37.2244,37.3021,37.1564,37.2438,30359.2121
2005-05-12 12:00:00,76.76,76.81,76.29,76.31,25028.96871378911,37.2584,37.2826,37.0302,37.0399,25028.9687
2005-05-12 12:30:00,76.3,76.56,76.14,76.42,35457.7056778679,37.0351,37.1613,36.9574,37.0933,35457.7057
2005-05-12 13:00:00,76.46,76.59,76.38,76.38,17381.228273464658,37.1128,37.1759,37.0739,37.0739,17381.2283
2005-05-12 13:30:00,76.33,76.33,75.81,75.98,37775.20278099652,37.0497,37.0497,36.7972,36.8798,37775.2028
2005-05-12 14:00:00,75.9,75.9,75.25,75.25,32444.959443800697,36.8409,36.8409,36.5254,36.5254,32444.9594
2005-05-12 14:30:00,75.34,75.77,75.31,75.75,35689.455388180766,36.5691,36.7778,36.5546,36.7681,35689.4554
2005-05-12 15:00:00,75.69,75.8,75.5,75.5,33951.3325608343,36.739,36.7924,36.6468,36.6468,33951.3326
2005-05-12 15:30:00,75.49,75.58,75.43,75.43,112166.85979142526,36.6419,36.6856,36.6128,36.6128,112166.8598
2005-05-13 09:30:00,84.15,84.15,75.21,75.35,138122.8273464658,40.8454,40.8454,36.506,36.574,138122.8273
2005-05-13 10:00:00,75.43,75.67,74.96,75.46,111239.86095017382,36.6128,36.7293,36.3847,36.6274,111239.861
2005-05-13 10:30:00,75.46,75.92,75.12,75.86,93511.00811123986,36.6274,36.8506,36.4623,36.8215,93511.0081
2005-05-13 11:00:00,75.81,76.01,75.69,75.95,56083.42989571263,36.7972,36.8943,36.739,36.8652,56083.4299
2005-05-13 11:30:00,75.95,76.05,75.74,75.91,43337.19582850522,36.8652,36.9137,36.7633,36.8458,43337.1958
2005-05-13 12:00:00,75.91,76.32,75.91,76.08,36848.20393974508,36.8458,37.0448,36.8458,36.9283,36848.2039
2005-05-13 12:30:00,76.14,76.22,75.76,75.93,54461.1819235226,36.9574,36.9963,36.773,36.8555,54461.1819
2005-05-13 13:00:00,75.89,75.92,75.54,75.62,44264.19466975667,36.8361,36.8506,36.6662,36.705,44264.1947
2005-05-13 13:30:00,75.62,75.65,75.15,75.16,27578.2155272306,36.705,36.7196,36.4769,36.4817,27578.2155
2005-05-13 14:00:00,75.13,75.14,74.68,74.87,66280.41714947857,36.4672,36.472,36.2488,36.341,66280.4171
2005-05-13 14:30:00,74.87,74.87,74.18,74.6,75434.53070683662,36.341,36.341,36.0061,36.2099,75434.5307
2005-05-13 15:00:00,74.6,75.25,74.4,75.07,48435.68945538819,36.2099,36.5254,36.1129,36.4381,48435.6895
2005-05-13 15:30:00,75.08,75.21,74.96,75.08,89455.38818076478,36.4429,36.506,36.3847,36.4429,89455.3882
2005-05-16 09:30:00,74.87,75.25,74.34,74.39,134994.2062572422,36.341,36.5254,36.0837,36.108,134994.2063
2005-05-16 10:00:00,74.37,74.37,73.02,73.23,141599.07300115874,36.0983,36.0983,35.443,35.5449,141599.073
2005-05-16 10:30:00,73.23,73.44,72.8,72.8,101853.9976825029,35.5449,35.6469,35.3362,35.3362,101853.9977
2005-05-16 11:00:00,72.8,72.85,72.35,72.85,95944.38006952492,35.3362,35.3605,35.1178,35.3605,95944.3801
2005-05-16 11:30:00,72.8,72.84,72.3,72.65,65237.54345307069,35.3362,35.3556,35.0935,35.2634,65237.5435
2005-05-16 12:00:00,72.75,73.49,72.73,73.25,92120.50984936269,35.312,35.6711,35.3023,35.5547,92120.5098
2005-05-16 12:30:00,73.27,73.44,72.99,73.38,34994.20625724218,35.5644,35.6469,35.4285,35.6178,34994.2063
2005-05-16 13:00:00,73.38,73.7,73.15,73.5,130243.33719582851,35.6178,35.7731,35.5061,35.676,130243.3372
2005-05-16 13:30:00,73.51,73.83,73.42,73.83,55156.43105446119,35.6809,35.8362,35.6372,35.8362,55156.4311
2005-05-16 14:00:00,73.82,73.86,73.44,73.85,69061.4136732329,35.8313,35.8507,35.6469,35.8459,69061.4137
2005-05-16 14:30:00,73.85,74.17,73.85,74.15,47740.4403244496,35.8459,36.0012,35.8459,35.9915,47740.4403
2005-05-16 15:00:00,74.18,74.53,73.96,74.3,89918.8876013905,36.0061,36.176,35.8993,36.0643,89918.8876
2005-05-16 15:30:00,74.24,74.4,74.15,74.38,96639.6292004635,36.0352,36.1129,35.9915,36.1031,96639.6292
2005-05-17 09:30:00,74.22,75.4,74.11,75.08,91541.13557358054,36.0255,36.5982,35.9721,36.4429,91541.1356
2005-05-17 10:00:00,75.07,75.18,74.56,75.04,103823.87022016224,36.4381,36.4915,36.1905,36.4235,103823.8702
2005-05-17 10:30:00,74.99,74.99,74.65,74.84,56431.05446118193,36.3992,36.3992,36.2342,36.3264,56431.0545
2005-05-17 11:00:00,74.83,75.02,74.74,74.92,37311.7033603708,36.3216,36.4138,36.2779,36.3653,37311.7034
2005-05-17 11:30:00,74.96,75.69,74.92,75.66,55156.43105446119,36.3847,36.739,36.3653,36.7244,55156.4311
2005-05-17 12:00:00,75.64,75.7,75.25,75.48,36848.20393974508,36.7147,36.7439,36.5254,36.6371,36848.2039
2005-05-17 12:30:00,75.48,75.49,75.14,75.15,25492.46813441484,36.6371,36.6419,36.472,36.4769,25492.4681
2005-05-17 13:00:00,75.12,75.43,75.12,75.36,29432.21320973349,36.4623,36.6128,36.4623,36.5788,29432.2132
2005-05-17 13:30:00,75.36,75.43,75.15,75.32,18192.35225955968,36.5788,36.6128,36.4769,36.5594,18192.3523
2005-05-17 14:00:00,75.32,75.47,75.17,75.46,24217.844727694093,36.5594,36.6322,36.4866,36.6274,24217.8447
2005-05-17 14:30:00,75.46,75.92,75.36,75.76,56662.80417149479,36.6274,36.8506,36.5788,36.773,56662.8042
2005-05-17 15:00:00,75.77,75.87,75.73,75.8,40440.32444959444,36.7778,36.8264,36.7584,36.7924,40440.3244
2005-05-17 15:30:00,75.83,76.26,75.83,76.13,81460.02317497104,36.807,37.0157,36.807,36.9526,81460.0232
2005-05-18 09:30:00,76.81,77.37,76.6,76.98,74159.90730011588,37.2826,37.5545,37.1807,37.3652,74159.9073
2005-05-18 10:00:00,76.99,77.58,76.81,77.35,51680.185399768256,37.37,37.6564,37.2826,37.5447,51680.1854
2005-05-18 10:30:00,77.34,77.34,75.94,76.36,171378.91077636153,37.5399,37.5399,36.8603,37.0642,171378.9108
2005-05-18 11:00:00,76.42,76.55,76.06,76.13,119466.97566628044,37.0933,37.1564,36.9186,36.9526,119466.9757
2005-05-18 11:30:00,76.11,76.33,76.06,76.23,72769.40903823871,36.9429,37.0497,36.9186,37.0011,72769.409
2005-05-18 12:00:00,76.28,76.83,76.25,76.5,47161.06604866744,37.0254,37.2923,37.0108,37.1322,47161.066
2005-05-18 12:30:00,76.54,76.83,76.54,76.72,30359.212050984937,37.1516,37.2923,37.1516,37.239,30359.2121
2005-05-18 13:00:00,76.72,77.11,76.71,76.82,30359.212050984937,37.239,37.4283,37.2341,37.2875,30359.2121
2005-05-18 13:30:00,76.85,77.02,76.76,77.01,20393.974507531868,37.3021,37.3846,37.2584,37.3797,20393.9745
2005-05-18 14:00:00,76.93,76.94,76.55,76.56,29200.463499420628,37.3409,37.3457,37.1564,37.1613,29200.4635
2005-05-18 14:30:00,76.56,76.69,76.32,76.67,38933.95133256084,37.1613,37.2244,37.0448,37.2147,38933.9513
2005-05-18 15:00:00,76.63,76.76,76.53,76.56,48319.81460023175,37.1953,37.2584,37.1467,37.1613,48319.8146
2005-05-18 15:30:00,76.57,76.74,76.51,76.74,46581.691772885286,37.1661,37.2487,37.137,37.2487,46581.6918
2005-05-19 09:30:00,76.75,77.32,76.65,77.3,85979.14252607185,37.2535,37.5302,37.205,37.5205,85979.1425
2005-05-19 10:00:00,77.28,78.08,77.2,78.08,103244.49594438008,37.5108,37.8991,37.4719,37.8991,103244.4959
2005-05-19 10:30:00,78.1,78.36,77.93,78.1,165121.66859791425,37.9088,38.035,37.8263,37.9088,165121.6686
2005-05-19 11:00:00,78.1,78.86,78.08,78.71,117381.22827346466,37.9088,38.2777,37.8991,38.2049,117381.2283
2005-05-19 11:30:00,78.66,78.76,78.59,78.65,61066.048667439165,38.1806,38.2291,38.1466,38.1758,61066.0487
2005-05-19 12:00:00,78.62,78.68,78.26,78.34,96060.25492468134,38.1612,38.1903,37.9864,38.0253,96060.2549
2005-05-19 12:30:00,78.34,78.47,78.19,78.4,29084.5886442642,38.0253,38.0884,37.9525,38.0544,29084.5886
2005-05-19 13:00:00,78.4,78.52,78.27,78.47,27694.090382387025,38.0544,38.1126,37.9913,38.0884,27694.0904
2005-05-19 13:30:00,78.45,78.48,78.19,78.19,20973.34878331402,38.0787,38.0932,37.9525,37.9525,20973.3488
2005-05-19 14:00:00,78.19,78.49,78.17,78.33,32676.70915411356,37.9525,38.0981,37.9428,38.0204,32676.7092
2005-05-19 14:30:00,78.34,78.51,78.3,78.46,40440.32444959444,38.0253,38.1078,38.0059,38.0835,40440.3244
2005-05-19 15:00:00,78.47,78.7,78.46,78.61,62456.54692931634,38.0884,38.2,38.0835,38.1563,62456.5469
2005-05-19 15:30:00,78.61,78.9,78.59,78.76,128968.71378910776,38.1563,38.2971,38.1466,38.2291,128968.7138
2005-05-20 09:30:00,78.81,78.81,78.01,78.31,106257.24217844728,38.2534,38.2534,37.8651,38.0107,106257.2422
2005-05-20 10:00:00,78.33,78.52,78.29,78.45,76709.15411355736,38.0204,38.1126,38.001,38.0787,76709.1541
2005-05-20 10:30:00,78.4,78.4,78.14,78.26,24333.71958285052,38.0544,38.0544,37.9282,37.9864,24333.7196
2005-05-20 11:00:00,78.28,78.28,77.76,77.79,21784.47276940904,37.9962,37.9962,37.7438,37.7583,21784.4728
2005-05-20 11:30:00,77.79,78.16,77.79,78.14,32908.45886442642,37.7583,37.9379,37.7583,37.9282,32908.4589
2005-05-20 12:00:00,78.11,78.11,77.83,78.02,18887.60139049826,37.9136,37.9136,37.7777,37.87,18887.6014
2005-05-20 12:30:00,78.01,78.22,77.86,78.19,17612.97798377752,37.8651,37.967,37.7923,37.9525,17612.978
2005-05-20 13:00:00,78.2,78.29,77.99,78.02,17612.97798377752,37.9573,38.001,37.8554,37.87,17612.978
2005-05-20 13:30:00,78.02,78.29,78.02,78.11,16222.479721900349,37.87,38.001,37.87,37.9136,16222.4797
2005-05-20 14:00:00,78.11,78.23,78.06,78.23,13325.608342989572,37.9136,37.9719,37.8894,37.9719,13325.6083
2005-05-20 14:30:00,78.2,78.33,78.16,78.17,15758.980301274623,37.9573,38.0204,37.9379,37.9428,15758.9803
2005-05-20 15:00:00,78.21,78.34,78.13,78.28,31402.08574739282,37.9622,38.0253,37.9233,37.9962,31402.0857
2005-05-20 15:30:00,78.28,78.36,78.19,78.32,71031.28621089224,37.9962,38.035,37.9525,38.0156,71031.2862
2005-05-23 09:30:00,78.33,79.05,78.33,78.71,39629.20046349942,38.0204,38.3699,38.0204,38.2049,39629.2005
2005-05-23 10:00:00,78.77,79.01,78.71,78.96,68945.53881807649,38.234,38.3505,38.2049,38.3262,68945.5388
2005-05-23 10:30:00,78.99,79.65,78.96,79.65,64310.54461181924,38.3408,38.6611,38.3262,38.6611,64310.5446
2005-05-23 11:00:00,79.65,79.65,79.26,79.33,30822.711471610663,38.6611,38.6611,38.4718,38.5058,30822.7115
2005-05-23 11:30:00,79.34,79.41,79.15,79.34,32097.334878331403,38.5107,38.5446,38.4184,38.5107,32097.3349
2005-05-23 12:00:00,79.34,79.5,79.23,79.4,40440.32444959444,38.5107,38.5883,38.4573,38.5398,40440.3244
2005-05-23 12:30:00,79.44,79.62,79.41,79.49,24333.71958285052,38.5592,38.6466,38.5446,38.5835,24333.7196
2005-05-23 13:00:00,79.58,79.58,79.21,79.39,18192.35225955968,38.6272,38.6272,38.4476,38.5349,18192.3523
2005-05-23 13:30:00,79.34,79.4,79.22,79.36,8458.864426419468,38.5107,38.5398,38.4524,38.5204,8458.8644
2005-05-23 14:00:00,79.38,79.8,79.24,79.8,31749.71031286211,38.5301,38.7339,38.4621,38.7339,31749.7103
2005-05-23 14:30:00,79.8,80.04,79.73,79.94,36268.82966396292,38.7339,38.8504,38.7,38.8019,36268.8297
2005-05-23 15:00:00,79.94,80.04,79.61,79.61,46002.31749710313,38.8019,38.8504,38.6417,38.6417,46002.3175
2005-05-23 15:30:00,79.62,79.74,79.38,79.54,49478.56315179607,38.6466,38.7048,38.5301,38.6077,49478.5632
2005-05-24 09:30:00,80.6,80.6,79.91,80.42,97334.87833140208,39.1223,39.1223,38.7873,39.0349,97334.8783
2005-05-24 10:00:00,80.48,80.77,80.3,80.69,60718.42410196988,39.064,39.2048,38.9766,39.1659,60718.4241
2005-05-24 10:30:00,80.7,80.75,80.52,80.58,42526.0718424102,39.1708,39.1951,39.0834,39.1125,42526.0718
2005-05-24 11:00:00,80.59,80.65,80.39,80.53,32676.70915411356,39.1174,39.1465,39.0203,39.0883,32676.7092
2005-05-24 11:30:00,80.53,80.6,80.44,80.53,78215.52723059096,39.0883,39.1223,39.0446,39.0883,78215.5272
2005-05-24 12:00:00,80.54,80.6,80.47,80.54,64426.41946697567,39.0931,39.1223,39.0592,39.0931,64426.4195
2005-05-24 12:30:00,80.55,80.85,80.54,80.83,56778.67902665122,39.098,39.2436,39.0931,39.2339,56778.679
2005-05-24 13:00:00,80.84,80.87,80.75,80.84,40440.32444959444,39.2387,39.2533,39.1951,39.2387,40440.3244
2005-05-24 13:30:00,80.84,81.0,80.78,81.0,28968.713789107765,39.2387,39.3164,39.2096,39.3164,28968.7138
2005-05-24 14:00:00,81.01,81.27,81.0,81.23,94090.38238702202,39.3213,39.4475,39.3164,39.4281,94090.3824
2005-05-24 14:30:00,81.23,81.33,81.04,81.12,78331.4020857474,39.4281,39.4766,39.3358,39.3747,78331.4021
2005-05-24 15:00:00,81.13,81.25,81.04,81.15,61413.67323290846,39.3795,39.4378,39.3358,39.3892,61413.6732
2005-05-24 15:30:00,81.15,81.41,81.12,81.25,80764.77404403246,39.3892,39.5154,39.3747,39.4378,80764.774
2005-05-25 09:30:00,81.14,81.4,81.1,81.11,147508.69061413675,39.3844,39.5106,39.365,39.3698,147508.6906
2005-05-25 10:00:00,81.12,81.22,81.09,81.13,98725.37659327926,39.3747,39.4232,39.3601,39.3795,98725.3766
2005-05-25 10:30:00,81.13,82.17,81.13,82.04,137659.3279258401,39.3795,39.8843,39.3795,39.8212,137659.3279
2005-05-25 11:00:00,82.04,82.06,81.68,81.78,47624.56546929317,39.8212,39.8309,39.6465,39.695,47624.5655
2005-05-25 11:30:00,81.73,82.11,81.73,82.08,26882.96639629201,39.6707,39.8552,39.6707,39.8406,26882.9664
2005-05-25 12:00:00,82.1,82.23,81.99,82.02,33024.33371958285,39.8503,39.9134,39.7969,39.8115,33024.3337
2005-05-25 12:30:00,82.02,82.4,82.02,82.35,48899.18887601391,39.8115,39.996,39.8115,39.9717,48899.1889
2005-05-25 13:00:00,82.3,82.43,82.2,82.24,71958.28505214369,39.9474,40.0105,39.8989,39.9183,71958.2851
2005-05-25 13:30:00,82.19,82.26,82.14,82.24,34183.08227114716,39.894,39.928,39.8698,39.9183,34183.0823
2005-05-25 14:00:00,82.25,82.43,82.21,82.43,87717.26535341832,39.9231,40.0105,39.9037,40.0105,87717.2654
2005-05-25 14:30:00,82.43,82.66,82.43,82.66,60139.04982618772,40.0105,40.1222,40.0105,40.1222,60139.0498
2005-05-25 15:00:00,82.65,82.66,82.28,82.33,63267.67091541136,40.1173,40.1222,39.9377,39.962,63267.6709
2005-05-25 15:30:00,82.3,82.53,82.17,82.43,138702.201622248,39.9474,40.0591,39.8843,40.0105,138702.2016
2005-05-26 09:30:00,82.68,83.5,82.55,83.38,161297.79837775204,40.1319,40.5299,40.0688,40.4716,161297.7984
2005-05-26 10:00:00,83.38,83.5,83.13,83.15,146813.44148319814,40.4716,40.5299,40.3503,40.36,146813.4415
2005-05-26 10:30:00,83.16,83.42,82.99,83.29,150521.43684820394,40.3648,40.491,40.2823,40.4279,150521.4368
2005-05-26 11:00:00,83.24,83.67,83.17,83.67,116106.60486674392,40.4037,40.6124,40.3697,40.6124,116106.6049
2005-05-26 11:30:00,83.66,83.86,83.54,83.86,80185.3997682503,40.6075,40.7046,40.5493,40.7046,80185.3998
2005-05-26 12:00:00,83.97,83.97,83.71,83.87,85168.01853997682,40.758,40.758,40.6318,40.7095,85168.0185
2005-05-26 12:30:00,83.87,84.62,83.87,84.41,136152.9548088065,40.7095,41.0735,40.7095,40.9716,136152.9548
2005-05-26 13:00:00,84.41,84.44,84.06,84.07,45538.81807647741,40.9716,40.9861,40.8017,40.8066,45538.8181
2005-05-26 13:30:00,84.07,84.32,84.06,84.1,64889.918887601394,40.8066,40.9279,40.8017,40.8211,64889.9189
2005-05-26 14:00:00,84.1,84.25,84.06,84.19,102433.37195828506,40.8211,40.8939,40.8017,40.8648,102433.372
2005-05-26 14:30:00,84.19,84.19,83.87,83.91,47508.690614136736,40.8648,40.8648,40.7095,40.7289,47508.6906
2005-05-26 15:00:00,83.91,83.99,83.85,83.91,56894.55388180765,40.7289,40.7677,40.6998,40.7289,56894.5539
2005-05-26 15:30:00,83.91,84.2,83.91,84.15,179142.5260718424,40.7289,40.8697,40.7289,40.8454,179142.5261
2005-05-27 09:30:00,84.15,84.69,84.1,84.6,106373.11703360372,40.8454,41.1075,40.8211,41.0638,106373.117
2005-05-27 10:00:00,84.6,84.76,84.15,84.32,82502.89687137892,41.0638,41.1415,40.8454,40.9279,82502.8969
2005-05-27 10:30:00,84.31,84.59,84.27,84.56,74855.15643105446,40.923,41.059,40.9036,41.0444,74855.1564
2005-05-27 11:00:00,84.56,84.66,84.38,84.59,44032.444959443805,41.0444,41.0929,40.957,41.059,44032.445
2005-05-27 11:30:00,84.58,84.69,84.52,84.65,48319.81460023175,41.0541,41.1075,41.025,41.0881,48319.8146
2005-05-27 12:00:00,84.67,84.87,84.61,84.74,39629.20046349942,41.0978,41.1949,41.0687,41.1318,39629.2005
2005-05-27 12:30:00,84.74,85.04,84.69,85.04,42178.4472769409,41.1318,41.2774,41.1075,41.2774,42178.4473
2005-05-27 13:00:00,85.01,85.48,85.01,85.2,57242.17844727694,41.2628,41.4909,41.2628,41.355,57242.1784
2005-05-27 13:30:00,85.19,85.44,85.15,85.43,51911.93511008112,41.3502,41.4715,41.3308,41.4667,51911.9351
2005-05-27 14:00:00,85.4,85.83,85.4,85.7,57126.30359212052,41.4521,41.6608,41.4521,41.5977,57126.3036
2005-05-27 14:30:00,85.77,85.77,85.39,85.52,38122.82734646582,41.6317,41.6317,41.4473,41.5104,38122.8273
2005-05-27 15:00:00,85.53,85.55,85.44,85.51,21205.098493626883,41.5152,41.5249,41.4715,41.5055,21205.0985
2005-05-27 15:30:00,85.51,85.56,85.37,85.51,56546.92931633836,41.5055,41.5298,41.4376,41.5055,56546.9293
2005-05-31 09:30:00,84.9,84.94,84.57,84.64,100579.37427578216,41.2094,41.2288,41.0492,41.0832,100579.3743
2005-05-31 10:00:00,84.64,84.66,84.14,84.45,78910.77636152956,41.0832,41.0929,40.8405,40.991,78910.7764
2005-05-31 10:30:00,84.49,84.65,84.25,84.64,56894.55388180765,41.0104,41.0881,40.8939,41.0832,56894.5539
2005-05-31 11:00:00,84.64,84.75,84.56,84.66,37311.7033603708,41.0832,41.1366,41.0444,41.0929,37311.7034
2005-05-31 11:30:00,84.64,84.65,84.53,84.6,27578.2155272306,41.0832,41.0881,41.0298,41.0638,27578.2155
2005-05-31 12:00:00,84.6,84.7,84.57,84.68,44380.069524913095,41.0638,41.1123,41.0492,41.1026,44380.0695
2005-05-31 12:30:00,84.69,84.69,84.47,84.5,47276.940903823874,41.1075,41.1075,41.0007,41.0153,47276.9409
2005-05-31 13:00:00,84.5,84.62,84.29,84.36,37311.7033603708,41.0153,41.0735,40.9133,40.9473,37311.7034
2005-05-31 13:30:00,84.38,84.64,84.38,84.53,37079.95365005794,40.957,41.0832,40.957,41.0298,37079.9537
2005-05-31 14:00:00,84.54,84.7,84.54,84.66,28736.964078794903,41.0347,41.1123,41.0347,41.0929,28736.9641
2005-05-31 14:30:00,84.66,84.7,84.59,84.6,33835.45770567787,41.0929,41.1123,41.059,41.0638,33835.4577
2005-05-31 15:00:00,84.6,84.7,84.56,84.61,69409.03823870221,41.0638,41.1123,41.0444,41.0687,69409.0382
2005-05-31 15:30:00,84.61,84.61,84.23,84.38,90498.26187717266,41.0687,41.0687,40.8842,40.957,90498.2619
2005-06-01 09:30:00,84.54,85.04,84.42,85.04,52143.68482039397,41.0347,41.2774,40.9764,41.2774,52143.6848
2005-06-01 10:00:00,85.04,85.52,84.92,85.45,41483.19814600232,41.2774,41.5104,41.2191,41.4764,41483.1981
2005-06-01 10:30:00,85.46,85.95,85.44,85.89,49478.56315179607,41.4812,41.7191,41.4715,41.69,49478.5632
2005-06-01 11:00:00,85.92,86.0,85.81,85.95,38122.82734646582,41.7045,41.7434,41.6511,41.7191,38122.8273
2005-06-01 11:30:00,85.94,85.95,85.66,85.76,49246.8134414832,41.7142,41.7191,41.5783,41.6269,49246.8134
2005-06-01 12:00:00,85.72,85.73,85.5,85.57,39397.45075318656,41.6074,41.6123,41.5007,41.5346,39397.4508
2005-06-01 12:30:00,85.58,85.64,85.51,85.54,31517.960602549247,41.5395,41.5686,41.5055,41.5201,31517.9606
2005-06-01 13:00:00,85.53,85.71,85.53,85.71,37543.45307068367,41.5152,41.6026,41.5152,41.6026,37543.4531
2005-06-01 13:30:00,85.71,85.93,85.61,85.93,12166.85979142526,41.6026,41.7094,41.554,41.7094,12166.8598
2005-06-01 14:00:00,85.94,86.02,85.67,85.76,27578.2155272306,41.7142,41.7531,41.5832,41.6269,27578.2155
2005-06-01 14:30:00,85.76,85.89,85.46,85.65,41946.69756662804,41.6269,41.69,41.4812,41.5735,41946.6976
2005-06-01 15:00:00,85.65,85.83,85.63,85.75,29663.96292004635,41.5735,41.6608,41.5638,41.622,29663.9629
2005-06-01 15:30:00,85.73,86.15,85.73,86.01,44611.81923522596,41.6123,41.8162,41.6123,41.7482,44611.8192
2005-06-02 09:30:00,85.36,85.36,84.75,85.22,79374.27578215528,41.4327,41.4327,41.1366,41.3647,79374.2758
2005-06-02 10:00:00,85.22,85.51,85.15,85.29,65237.54345307069,41.3647,41.5055,41.3308,41.3987,65237.5435
2005-06-02 10:30:00,85.3,85.91,84.84,85.91,132792.58400927,41.4036,41.6997,41.1803,41.6997,132792.584
2005-06-02 11:00:00,85.95,86.19,85.7,86.15,74275.7821552723,41.7191,41.8356,41.5977,41.8162,74275.7822
2005-06-02 11:30:00,86.09,86.1,85.61,85.67,41599.07300115875,41.787,41.7919,41.554,41.5832,41599.073
2005-06-02 12:00:00,85.67,85.77,85.61,85.65,26767.09154113557,41.5832,41.6317,41.554,41.5735,26767.0915
2005-06-02 12:30:00,85.64,85.7,85.59,85.7,29432.21320973349,41.5686,41.5977,41.5443,41.5977,29432.2132
2005-06-02 13:00:00,85.71,85.88,85.6,85.69,11587.485515643106,41.6026,41.6851,41.5492,41.5929,11587.4855
2005-06-02 13:30:00,85.7,86.03,85.7,85.88,19119.351100811124,41.5977,41.7579,41.5977,41.6851,19119.3511
2005-06-02 14:00:00,85.87,85.91,85.61,85.66,27346.46581691773,41.6802,41.6997,41.554,41.5783,27346.4658
2005-06-02 14:30:00,85.65,85.77,85.65,85.75,18308.22711471611,41.5735,41.6317,41.5735,41.622,18308.2271
2005-06-02 15:00:00,85.74,85.77,85.65,85.76,24565.469293163384,41.6171,41.6317,41.5735,41.6269,24565.4693
2005-06-02 15:30:00,85.7,85.91,85.66,85.83,73348.78331402087,41.5977,41.6997,41.5783,41.6608,73348.7833
2005-06-03 09:30:00,86.26,86.77,86.26,86.52,50984.93626882967,41.8696,42.1171,41.8696,41.9958,50984.9363
2005-06-03 10:00:00,86.6,86.9,86.55,86.72,41830.822711471614,42.0346,42.1802,42.0103,42.0928,41830.8227
2005-06-03 10:30:00,86.72,86.89,86.56,86.73,35457.7056778679,42.0928,42.1753,42.0152,42.0977,35457.7057
2005-06-03 11:00:00,86.69,86.84,86.62,86.73,11935.1100811124,42.0783,42.1511,42.0443,42.0977,11935.1101
2005-06-03 11:30:00,86.79,86.79,85.91,86.13,30590.9617612978,42.1268,42.1268,41.6997,41.8065,30590.9618
2005-06-03 12:00:00,86.19,86.33,86.13,86.28,51680.185399768256,41.8356,41.9035,41.8065,41.8793,51680.1854
2005-06-03 12:30:00,86.29,86.73,86.26,86.33,14947.856315179606,41.8841,42.0977,41.8696,41.9035,14947.8563
2005-06-03 13:00:00,86.34,86.69,86.34,86.68,19466.975666280417,41.9084,42.0783,41.9084,42.0734,19466.9757
2005-06-03 13:30:00,86.74,86.84,86.52,86.67,18771.72653534184,42.1025,42.1511,41.9958,42.0686,18771.7265
2005-06-03 14:00:00,86.67,87.05,86.6,86.88,28389.33951332561,42.0686,42.253,42.0346,42.1705,28389.3395
2005-06-03 14:30:00,86.88,86.9,86.73,86.82,22711.471610660486,42.1705,42.1802,42.0977,42.1414,22711.4716
2005-06-03 15:00:00,86.9,87.08,86.9,86.96,61066.048667439165,42.1802,42.2676,42.1802,42.2093,61066.0487
2005-06-03 15:30:00,86.97,87.17,86.87,86.98,77404.40324449594,42.2142,42.3113,42.1656,42.219,77404.4032
2005-06-06 09:30:00,43.69,43.72,43.24,43.55,151332.56083429896,21.2066,21.2212,20.9882,21.1386,151332.5608
2005-06-06 10:00:00,43.55,43.62,43.19,43.22,96755.50405561994,21.1386,21.1726,20.9639,20.9785,96755.5041
2005-06-06 10:30:00,43.21,43.42,43.06,43.35,169524.91309385863,20.9736,21.0755,20.9008,21.0416,169524.9131
2005-06-06 11:00:00,43.32,43.4,43.26,43.32,40440.32444959444,21.027,21.0658,20.9979,21.027,40440.3244
2005-06-06 11:30:00,43.35,43.37,43.19,43.3,47045.19119351101,21.0416,21.0513,20.9639,21.0173,47045.1912
2005-06-06 12:00:00,43.29,43.54,43.29,43.38,36152.95480880649,21.0124,21.1338,21.0124,21.0561,36152.9548
2005-06-06 12:30:00,43.37,43.52,43.35,43.45,31170.33603707996,21.0513,21.1241,21.0416,21.0901,31170.336
2005-06-06 13:00:00,43.45,43.51,43.41,43.51,27809.965237543456,21.0901,21.1192,21.0707,21.1192,27809.9652
2005-06-06 13:30:00,43.51,43.56,43.43,43.5,91657.01042873696,21.1192,21.1435,21.0804,21.1144,91657.0104
2005-06-06 14:00:00,43.5,43.62,43.44,43.57,54924.681344148325,21.1144,21.1726,21.0852,21.1483,54924.6813
2005-06-06 14:30:00,43.56,43.64,43.48,43.59,44959.44380069525,21.1435,21.1823,21.1047,21.1581,44959.4438
2005-06-06 15:00:00,43.61,43.75,43.57,43.72,128736.9640787949,21.1678,21.2357,21.1483,21.2212,128736.9641
2005-06-06 15:30:00,43.72,43.78,43.69,43.76,136616.45422943222,21.2212,21.2503,21.2066,21.2406,136616.4542
2005-06-07 09:30:00,43.84,43.93,43.69,43.78,161993.04750869062,21.2794,21.3231,21.2066,21.2503,161993.0475
2005-06-07 10:00:00,43.8,43.89,43.58,43.84,178215.52723059096,21.26,21.3037,21.1532,21.2794,178215.5272
2005-06-07 10:30:00,43.87,43.89,43.77,43.85,100463.49942062573,21.294,21.3037,21.2454,21.2843,100463.4994
2005-06-07 11:00:00,43.86,43.95,43.83,43.87,79490.1506373117,21.2891,21.3328,21.2745,21.294,79490.1506
2005-06-07 11:30:00,43.87,43.91,43.84,43.88,49015.06373117034,21.294,21.3134,21.2794,21.2988,49015.0637
2005-06-07 12:00:00,43.87,43.89,43.69,43.74,103360.37079953653,21.294,21.3037,21.2066,21.2309,103360.3708
2005-06-07 12:30:00,43.74,43.77,43.56,43.66,88644.26419466975,21.2309,21.2454,21.1435,21.192,88644.2642
2005-06-07 13:00:00,43.63,43.79,43.63,43.65,60370.799536500585,21.1775,21.2551,21.1775,21.1872,60370.7995
2005-06-07 13:30:00,43.65,43.81,43.62,43.81,54113.5573580533,21.1872,21.2648,21.1726,21.2648,54113.5574
2005-06-07 14:00:00,43.81,43.88,43.61,43.73,83545.77056778679,21.2648,21.2988,21.1678,21.226,83545.7706
2005-06-07 14:30:00,43.72,43.75,43.62,43.73,87833.14020857474,21.2212,21.2357,21.1726,21.226,87833.1402
2005-06-07 15:00:00,43.73,43.74,43.5,43.51,100000.0,21.226,21.2309,21.1144,21.1192,100000.0
2005-06-07 15:30:00,43.51,43.58,43.28,43.58,330938.5863267671,21.1192,21.1532,21.0076,21.1532,330938.5863
2005-06-08 09:30:00,43.62,44.05,43.62,43.92,201158.74855156432,21.1726,21.3813,21.1726,21.3182,201158.7486
2005-06-08 10:00:00,43.92,43.95,43.75,43.93,61993.047508690615,21.3182,21.3328,21.2357,21.3231,61993.0475
2005-06-08 10:30:00,43.93,44.44,43.93,44.26,161761.29779837775,21.3231,21.5706,21.3231,21.4833,161761.2978
2005-06-08 11:00:00,44.25,44.37,44.07,44.2,92352.25955967556,21.4784,21.5367,21.391,21.4541,92352.2596
2005-06-08 11:30:00,44.2,44.36,44.19,44.31,43684.82039397451,21.4541,21.5318,21.4493,21.5075,43684.8204
2005-06-08 12:00:00,44.32,44.36,44.22,44.22,38818.07647740441,21.5124,21.5318,21.4638,21.4638,38818.0765
2005-06-08 12:30:00,44.22,44.27,44.1,44.18,70104.28736964079,21.4638,21.4881,21.4056,21.4444,70104.2874
2005-06-08 13:00:00,44.18,44.27,44.18,44.25,48203.93974507533,21.4444,21.4881,21.4444,21.4784,48203.9397
2005-06-08 13:30:00,44.25,44.34,43.94,44.01,210892.23638470453,21.4784,21.5221,21.3279,21.3619,210892.2364
2005-06-08 14:00:00,43.96,44.0,43.75,43.81,94901.50637311704,21.3376,21.3571,21.2357,21.2648,94901.5064
2005-06-08 14:30:00,43.81,43.82,43.5,43.56,122247.97219003476,21.2648,21.2697,21.1144,21.1435,122247.9722
2005-06-08 15:00:00,43.56,43.59,43.43,43.5,126419.46697566628,21.1435,21.1581,21.0804,21.1144,126419.467
2005-06-08 15:30:00,43.5,43.68,43.43,43.63,286906.1413673233,21.1144,21.2017,21.0804,21.1775,286906.1414
2005-06-09 09:30:00,43.84,44.0,43.72,43.98,118887.60139049828,21.2794,21.3571,21.2212,21.3474,118887.6014
2005-06-09 10:00:00,43.98,44.32,43.97,44.07,162804.17149478564,21.3474,21.5124,21.3425,21.391,162804.1715
2005-06-09 10:30:00,44.07,44.2,44.0,44.19,170104.2873696408,21.391,21.4541,21.3571,21.4493,170104.2874
2005-06-09 11:00:00,44.19,44.34,44.17,44.19,111239.86095017382,21.4493,21.5221,21.4396,21.4493,111239.861
2005-06-09 11:30:00,44.19,44.38,44.17,44.31,81460.02317497104,21.4493,21.5415,21.4396,21.5075,81460.0232
2005-06-09 12:00:00,44.3,44.32,44.06,44.22,86442.64194669756,21.5027,21.5124,21.3862,21.4638,86442.6419
2005-06-09 12:30:00,44.24,44.32,44.16,44.29,59212.05098493627,21.4736,21.5124,21.4347,21.4978,59212.051
2005-06-09 13:00:00,44.3,44.39,44.18,44.23,59443.800695249134,21.5027,21.5464,21.4444,21.4687,59443.8007
2005-06-09 13:30:00,44.23,44.37,44.15,44.33,71726.53534183082,21.4687,21.5367,21.4299,21.5172,71726.5353
2005-06-09 14:00:00,44.32,44.44,44.24,44.27,124565.4692931634,21.5124,21.5706,21.4736,21.4881,124565.4693
2005-06-09 14:30:00,44.26,44.47,44.18,44.38,103360.37079953653,21.4833,21.5852,21.4444,21.5415,103360.3708
2005-06-09 15:00:00,44.38,44.52,44.34,44.34,144264.19466975666,21.5415,21.6095,21.5221,21.5221,144264.1947
2005-06-09 15:30:00,44.35,44.49,44.29,44.42,225955.96755504052,21.5269,21.5949,21.4978,21.5609,225955.9676
2005-06-10 09:30:00,44.44,44.62,44.29,44.43,110428.7369640788,21.5706,21.658,21.4978,21.5658,110428.737
2005-06-10 10:00:00,44.41,44.43,44.27,44.27,66859.79142526072,21.5561,21.5658,21.4881,21.4881,66859.7914
2005-06-10 10:30:00,44.27,44.66,44.25,44.52,60602.54924681345,21.4881,21.6774,21.4784,21.6095,60602.5492
2005-06-10 11:00:00,44.53,44.86,44.47,44.86,37775.20278099652,21.6143,21.7745,21.5852,21.7745,37775.2028
2005-06-10 11:30:00,44.85,44.85,44.51,44.57,26419.46697566628,21.7696,21.7696,21.6046,21.6337,26419.467
2005-06-10 12:00:00,44.55,44.56,44.1,44.13,44495.94438006953,21.624,21.6289,21.4056,21.4202,44495.9444
2005-06-10 12:30:00,44.15,44.27,44.13,44.26,23638.470451911937,21.4299,21.4881,21.4202,21.4833,23638.4705
2005-06-10 13:00:00,44.23,44.26,44.19,44.22,11239.860950173812,21.4687,21.4833,21.4493,21.4638,11239.861
2005-06-10 13:30:00,44.2,44.45,44.19,44.35,32676.70915411356,21.4541,21.5755,21.4493,21.5269,32676.7092
2005-06-10 14:00:00,44.34,44.49,44.32,44.32,49594.43800695249,21.5221,21.5949,21.5124,21.5124,49594.438
2005-06-10 14:30:00,44.32,44.34,44.06,44.19,66164.54229432213,21.5124,21.5221,21.3862,21.4493,66164.5423
2005-06-10 15:00:00,44.2,44.51,44.2,44.48,53302.43337195829,21.4541,21.6046,21.4541,21.59,53302.4334
2005-06-10 15:30:00,44.48,44.59,44.44,44.56,97682.5028968714,21.59,21.6434,21.5706,21.6289,97682.5029
2005-06-13 09:30:00,44.38,44.42,44.08,44.09,95944.38006952492,21.5415,21.5609,21.3959,21.4007,95944.3801
2005-06-13 10:00:00,44.06,44.41,44.03,44.35,144727.6940903824,21.3862,21.5561,21.3716,21.5269,144727.6941
2005-06-13 10:30:00,44.34,44.63,44.34,44.52,63731.17033603708,21.5221,21.6629,21.5221,21.6095,63731.1703
2005-06-13 11:00:00,44.52,44.59,44.45,44.54,68250.28968713789,21.6095,21.6434,21.5755,21.6192,68250.2897
2005-06-13 11:30:00,44.55,44.57,44.24,44.38,46697.56662804171,21.624,21.6337,21.4736,21.5415,46697.5666
2005-06-13 12:00:00,44.38,44.41,44.14,44.24,58748.55156431055,21.5415,21.5561,21.425,21.4736,58748.5516
2005-06-13 12:30:00,44.24,44.29,44.14,44.19,34994.20625724218,21.4736,21.4978,21.425,21.4493,34994.2063
2005-06-13 13:00:00,44.19,44.38,44.16,44.32,65585.16801853997,21.4493,21.5415,21.4347,21.5124,65585.168
2005-06-13 13:30:00,44.38,44.44,44.33,44.34,66396.292004635,21.5415,21.5706,21.5172,21.5221,66396.292
2005-06-13 14:00:00,44.34,44.56,44.32,44.39,100926.99884125144,21.5221,21.6289,21.5124,21.5464,100926.9988
2005-06-13 14:30:00,44.39,44.5,44.37,44.37,103244.49594438008,21.5464,21.5998,21.5367,21.5367,103244.4959
2005-06-13 15:00:00,44.36,44.38,44.06,44.19,96523.75434530708,21.5318,21.5415,21.3862,21.4493,96523.7543
2005-06-13 15:30:00,44.19,44.23,44.06,44.21,158864.426419467,21.4493,21.4687,21.3862,21.459,158864.4264
2005-06-14 09:30:00,44.64,44.66,44.02,44.19,138702.201622248,21.6677,21.6774,21.3668,21.4493,138702.2016
2005-06-14 10:00:00,44.19,44.42,44.02,44.13,95596.75550405562,21.4493,21.5609,21.3668,21.4202,95596.7555
2005-06-14 10:30:00,44.13,44.23,44.05,44.11,60486.67439165701,21.4202,21.4687,21.3813,21.4105,60486.6744
2005-06-14 11:00:00,44.12,44.23,44.08,44.13,48551.56431054461,21.4153,21.4687,21.3959,21.4202,48551.5643
2005-06-14 11:30:00,44.13,44.13,44.04,44.09,65005.79374275782,21.4202,21.4202,21.3765,21.4007,65005.7937
2005-06-14 12:00:00,44.06,44.08,44.0,44.02,53534.18308227115,21.3862,21.3959,21.3571,21.3668,53534.1831
2005-06-14 12:30:00,44.03,44.21,44.01,44.14,58980.30127462341,21.3716,21.459,21.3619,21.425,58980.3013
2005-06-14 13:00:00,44.16,44.21,44.1,44.1,68945.53881807649,21.4347,21.459,21.4056,21.4056,68945.5388
2005-06-14 13:30:00,44.09,44.23,44.09,44.19,108111.23986095018,21.4007,21.4687,21.4007,21.4493,108111.2399
2005-06-14 14:00:00,44.19,44.19,44.06,44.07,61066.048667439165,21.4493,21.4493,21.3862,21.391,61066.0487
2005-06-14 14:30:00,44.06,44.15,44.04,44.09,58516.80185399768,21.3862,21.4299,21.3765,21.4007,58516.8019
2005-06-14 15:00:00,44.13,44.31,44.09,44.3,61181.9235225956,21.4202,21.5075,21.4007,21.5027,61181.9235
2005-06-14 15:30:00,44.31,44.45,44.25,44.36,94785.6315179606,21.5075,21.5755,21.4784,21.5318,94785.6315
2005-06-15 09:30:00,44.82,44.83,44.5,44.78,155504.05561993047,21.7551,21.7599,21.5998,21.7357,155504.0556
2005-06-15 10:00:00,44.76,44.88,44.57,44.57,103592.12050984937,21.726,21.7842,21.6337,21.6337,103592.1205
2005-06-15 10:30:00,44.57,45.04,44.57,44.85,179258.40092699885,21.6337,21.8619,21.6337,21.7696,179258.4009
2005-06-15 11:00:00,44.88,45.11,44.77,44.95,78331.4020857474,21.7842,21.8958,21.7308,21.8182,78331.4021
2005-06-15 11:30:00,44.96,44.96,44.8,44.86,67439.16570104288,21.823,21.823,21.7454,21.7745,67439.1657
2005-06-15 12:00:00,44.86,45.0,44.85,44.91,36732.32908458864,21.7745,21.8425,21.7696,21.7988,36732.3291
2005-06-15 12:30:00,44.92,45.07,44.84,45.02,40208.574739281576,21.8036,21.8764,21.7648,21.8522,40208.5747
2005-06-15 13:00:00,45.02,45.02,44.81,44.83,41135.57358053303,21.8522,21.8522,21.7502,21.7599,41135.5736
2005-06-15 13:30:00,44.84,44.96,44.79,44.93,80301.27462340673,21.7648,21.823,21.7405,21.8085,80301.2746
2005-06-15 14:00:00,44.95,45.08,44.85,44.85,51911.93511008112,21.8182,21.8813,21.7696,21.7696,51911.9351
2005-06-15 14:30:00,44.86,44.92,44.76,44.89,101158.74855156432,21.7745,21.8036,21.726,21.7891,101158.7486
2005-06-15 15:00:00,44.89,44.99,44.81,44.97,65121.66859791426,21.7891,21.8376,21.7502,21.8279,65121.6686
2005-06-15 15:30:00,44.97,45.11,44.97,45.07,134414.83198146004,21.8279,21.8958,21.8279,21.8764,134414.832
2005-06-16 09:30:00,45.23,45.42,45.13,45.39,101158.74855156432,21.9541,22.0463,21.9056,22.0318,101158.7486
2005-06-16 10:00:00,45.39,45.5,45.26,45.32,55851.68018539977,22.0318,22.0851,21.9687,21.9978,55851.6802
2005-06-16 10:30:00,45.34,45.59,45.34,45.46,101390.49826187718,22.0075,22.1288,22.0075,22.0657,101390.4983
2005-06-16 11:00:00,45.47,45.48,45.37,45.47,69988.41251448436,22.0706,22.0754,22.022,22.0706,69988.4125
2005-06-16 11:30:00,45.47,45.6,45.45,45.58,40787.949015063736,22.0706,22.1337,22.0609,22.124,40787.949
2005-06-16 12:00:00,45.59,45.6,45.42,45.51,36268.82966396292,22.1288,22.1337,22.0463,22.09,36268.8297
2005-06-16 12:30:00,45.51,45.54,45.49,45.52,42989.57126303593,22.09,22.1046,22.0803,22.0949,42989.5713
2005-06-16 13:00:00,45.53,45.7,45.51,45.69,65816.91772885284,22.0997,22.1822,22.09,22.1774,65816.9177
2005-06-16 13:30:00,45.67,45.78,45.62,45.64,74275.7821552723,22.1677,22.2211,22.1434,22.1531,74275.7822
2005-06-16 14:00:00,45.65,45.77,45.65,45.73,63035.92120509849,22.158,22.2162,22.158,22.1968,63035.9212
2005-06-16 14:30:00,45.73,45.77,45.68,45.73,53418.30822711472,22.1968,22.2162,22.1725,22.1968,53418.3082
2005-06-16 15:00:00,45.71,45.75,45.67,45.72,63962.92004634994,22.1871,22.2065,22.1677,22.1919,63962.92
2005-06-16 15:30:00,45.72,45.78,45.65,45.76,166396.292004635,22.1919,22.2211,22.158,22.2113,166396.292
2005-06-17 09:30:00,46.6,46.9,46.57,46.71,428736.9640787949,22.6191,22.7647,22.6045,22.6725,428736.9641
2005-06-17 10:00:00,46.71,46.95,46.16,46.33,177983.77752027812,22.6725,22.789,22.4055,22.488,177983.7775
2005-06-17 10:30:00,46.3,46.34,45.7,45.78,214600.2317497104,22.4735,22.4929,22.1822,22.2211,214600.2317
2005-06-17 11:00:00,45.78,45.82,45.64,45.76,122363.8470451912,22.2211,22.2405,22.1531,22.2113,122363.847
2005-06-17 11:30:00,45.76,46.09,45.73,46.08,117033.60370799535,22.2113,22.3715,22.1968,22.3667,117033.6037
2005-06-17 12:00:00,46.08,46.27,46.08,46.19,63267.67091541136,22.3667,22.4589,22.3667,22.4201,63267.6709
2005-06-17 12:30:00,46.19,46.49,46.19,46.49,76593.27925840093,22.4201,22.5657,22.4201,22.5657,76593.2793
2005-06-17 13:00:00,46.5,47.08,46.5,47.03,174044.03244495945,22.5705,22.8521,22.5705,22.8278,174044.0324
2005-06-17 13:30:00,47.03,47.06,46.77,46.78,77172.65353418309,22.8278,22.8423,22.7016,22.7064,77172.6535
2005-06-17 14:00:00,46.78,46.89,46.7,46.74,64194.669756662806,22.7064,22.7598,22.6676,22.687,64194.6698
2005-06-17 14:30:00,46.74,46.77,46.56,46.59,64542.2943221321,22.687,22.7016,22.5997,22.6142,64542.2943
2005-06-17 15:00:00,46.58,46.96,46.56,46.96,111239.86095017382,22.6094,22.7938,22.5997,22.7938,111239.861
2005-06-17 15:30:00,46.96,46.96,46.76,46.9,166859.79142526072,22.7938,22.7938,22.6967,22.7647,166859.7914
2005-06-20 09:30:00,47.02,47.41,47.02,47.3,125376.5932792584,22.8229,23.0122,22.8229,22.9588,125376.5933
2005-06-20 10:00:00,47.3,47.36,47.02,47.04,103012.7462340672,22.9588,22.988,22.8229,22.8326,103012.7462
2005-06-20 10:30:00,46.99,47.2,46.83,46.83,218655.8516801854,22.8084,22.9103,22.7307,22.7307,218655.8517
2005-06-20 11:00:00,46.84,46.84,46.51,46.52,125840.09269988412,22.7356,22.7356,22.5754,22.5802,125840.0927
2005-06-20 11:30:00,46.52,46.52,46.37,46.37,84704.5191193511,22.5802,22.5802,22.5074,22.5074,84704.5191
2005-06-20 12:00:00,46.39,46.39,46.17,46.17,85168.01853997682,22.5171,22.5171,22.4104,22.4104,85168.0185
2005-06-20 12:30:00,46.18,46.23,46.14,46.17,91077.63615295482,22.4152,22.4395,22.3958,22.4104,91077.6362
2005-06-20 13:00:00,46.18,46.4,46.14,46.4,37659.327925840094,22.4152,22.522,22.3958,22.522,37659.3279
2005-06-20 13:30:00,46.4,46.48,46.34,46.47,67091.54113557359,22.522,22.5608,22.4929,22.556,67091.5411
2005-06-20 14:00:00,46.47,46.55,46.44,46.55,81807.64774044033,22.556,22.5948,22.5414,22.5948,81807.6477
2005-06-20 14:30:00,46.52,46.62,46.48,46.58,87369.64078794901,22.5802,22.6288,22.5608,22.6094,87369.6408
2005-06-20 15:00:00,46.56,46.75,46.47,46.75,111587.48551564311,22.5997,22.6919,22.556,22.6919,111587.4855
2005-06-20 15:30:00,46.74,46.75,46.65,46.71,125955.96755504057,22.687,22.6919,22.6433,22.6725,125955.9676
2005-06-21 09:30:00,46.71,46.87,46.26,46.34,147392.81575898032,22.6725,22.7501,22.454,22.4929,147392.8158
2005-06-21 10:00:00,46.29,46.46,46.0,46.05,131749.71031286212,22.4686,22.5511,22.3278,22.3521,131749.7103
2005-06-21 10:30:00,46.03,46.43,46.03,46.41,82502.89687137892,22.3424,22.5366,22.3424,22.5268,82502.8969
2005-06-21 11:00:00,46.43,46.56,46.26,46.26,56431.05446118193,22.5366,22.5997,22.454,22.454,56431.0545
2005-06-21 11:30:00,46.27,46.44,46.08,46.08,75086.90614136733,22.4589,22.5414,22.3667,22.3667,75086.9061
2005-06-21 12:00:00,46.13,46.3,46.08,46.26,34067.207415990735,22.3909,22.4735,22.3667,22.454,34067.2074
2005-06-21 12:30:00,46.24,46.35,46.21,46.33,22132.097334878334,22.4443,22.4977,22.4298,22.488,22132.0973
2005-06-21 13:00:00,46.27,46.34,46.18,46.23,28852.83893395133,22.4589,22.4929,22.4152,22.4395,28852.8389
2005-06-21 13:30:00,46.21,46.4,46.18,46.21,22363.8470451912,22.4298,22.522,22.4152,22.4298,22363.847
2005-06-21 14:00:00,46.21,46.25,46.08,46.14,25955.96755504056,22.4298,22.4492,22.3667,22.3958,25955.9676
2005-06-21 14:30:00,46.11,46.24,45.86,45.9,110081.1123986095,22.3812,22.4443,22.2599,22.2793,110081.1124
2005-06-21 15:00:00,45.92,46.01,45.58,45.82,115179.60602549248,22.289,22.3327,22.124,22.2405,115179.606
2005-06-21 15:30:00,45.78,45.85,45.62,45.78,117265.35341830824,22.2211,22.255,22.1434,22.2211,117265.3534
2005-06-22 09:30:00,46.26,46.6,46.08,46.39,126303.59212050986,22.454,22.6191,22.3667,22.5171,126303.5921
2005-06-22 10:00:00,46.39,46.81,46.27,46.71,79721.90034762457,22.5171,22.721,22.4589,22.6725,79721.9003
2005-06-22 10:30:00,46.76,46.96,45.98,46.21,144148.31981460025,22.6967,22.7938,22.3181,22.4298,144148.3198
2005-06-22 11:00:00,46.15,46.29,45.95,46.13,55504.05561993048,22.4006,22.4686,22.3036,22.3909,55504.0556
2005-06-22 11:30:00,46.04,46.14,45.13,45.13,124565.4692931634,22.3473,22.3958,21.9056,21.9056,124565.4693
2005-06-22 12:00:00,45.13,45.55,45.13,45.35,65005.79374275782,21.9056,22.1094,21.9056,22.0123,65005.7937
2005-06-22 12:30:00,45.4,45.97,45.37,45.96,53070.683661645424,22.0366,22.3133,22.022,22.3084,53070.6837
2005-06-22 13:00:00,45.97,46.09,45.85,45.96,45886.4426419467,22.3133,22.3715,22.255,22.3084,45886.4426
2005-06-22 13:30:00,45.96,46.1,45.94,46.04,60370.799536500585,22.3084,22.3764,22.2987,22.3473,60370.7995
2005-06-22 14:00:00,46.01,46.14,45.91,46.14,35689.455388180766,22.3327,22.3958,22.2842,22.3958,35689.4554
2005-06-22 14:30:00,46.14,46.33,45.98,46.27,44611.81923522596,22.3958,22.488,22.3181,22.4589,44611.8192
2005-06-22 15:00:00,46.21,46.33,46.1,46.13,54577.05677867903,22.4298,22.488,22.3764,22.3909,54577.0568
2005-06-22 15:30:00,46.11,46.26,46.02,46.13,119235.22595596756,22.3812,22.454,22.3375,22.3909,119235.226
2005-06-23 09:30:00,46.17,46.28,46.0,46.27,71378.91077636153,22.4104,22.4637,22.3278,22.4589,71378.9108
2005-06-23 10:00:00,46.27,46.52,46.15,46.44,87369.64078794901,22.4589,22.5802,22.4006,22.5414,87369.6408
2005-06-23 10:30:00,46.48,46.99,46.39,46.82,127114.71610660489,22.5608,22.8084,22.5171,22.7259,127114.7161
2005-06-23 11:00:00,46.83,47.23,46.78,47.01,121205.0984936269,22.7307,22.9249,22.7064,22.8181,121205.0985
2005-06-23 11:30:00,47.0,47.08,46.92,46.93,69988.41251448436,22.8132,22.8521,22.7744,22.7792,69988.4125
2005-06-23 12:00:00,46.91,47.04,46.9,47.04,41483.19814600232,22.7695,22.8326,22.7647,22.8326,41483.1981
2005-06-23 12:30:00,47.07,47.54,47.04,47.34,165701.04287369642,22.8472,23.0753,22.8326,22.9783,165701.0429
2005-06-23 13:00:00,47.38,47.47,47.23,47.28,105677.86790266512,22.9977,23.0414,22.9249,22.9491,105677.8679
2005-06-23 13:30:00,47.25,47.39,46.75,46.77,93395.13325608344,22.9346,23.0025,22.6919,22.7016,93395.1333
2005-06-23 14:00:00,46.8,47.04,46.74,46.87,56546.92931633836,22.7161,22.8326,22.687,22.7501,56546.9293
2005-06-23 14:30:00,46.85,46.89,46.66,46.77,53765.93279258401,22.7404,22.7598,22.6482,22.7016,53765.9328
2005-06-23 15:00:00,46.71,46.71,46.39,46.41,67091.54113557359,22.6725,22.6725,22.5171,22.5268,67091.5411
2005-06-23 15:30:00,46.41,46.58,46.31,46.43,124101.96987253768,22.5268,22.6094,22.4783,22.5366,124101.9699
2005-06-24 09:30:00,46.59,47.21,46.59,46.79,93858.63267670917,22.6142,22.9152,22.6142,22.7113,93858.6327
2005-06-24 10:00:00,46.81,46.81,46.31,46.56,130822.71147161067,22.721,22.721,22.4783,22.5997,130822.7115
2005-06-24 10:30:00,46.54,46.84,46.5,46.73,56431.05446118193,22.5899,22.7356,22.5705,22.6822,56431.0545
2005-06-24 11:00:00,46.72,46.92,46.72,46.84,38933.95133256084,22.6773,22.7744,22.6773,22.7356,38933.9513
2005-06-24 11:30:00,46.85,46.86,46.43,46.5,49594.43800695249,22.7404,22.7453,22.5366,22.5705,49594.438
2005-06-24 12:00:00,46.51,46.65,46.51,46.56,39165.7010428737,22.5754,22.6433,22.5754,22.5997,39165.701
2005-06-24 12:30:00,46.57,46.71,46.56,46.65,26187.71726535341,22.6045,22.6725,22.5997,22.6433,26187.7173
2005-06-24 13:00:00,46.67,46.69,46.56,46.62,53534.18308227115,22.653,22.6628,22.5997,22.6288,53534.1831
2005-06-24 13:30:00,46.62,46.63,46.52,46.52,57473.928157589806,22.6288,22.6336,22.5802,22.5802,57473.9282
2005-06-24 14:00:00,46.52,46.52,46.38,46.39,37311.7033603708,22.5802,22.5802,22.5123,22.5171,37311.7034
2005-06-24 14:30:00,46.41,46.52,46.39,46.41,46002.31749710313,22.5268,22.5802,22.5171,22.5268,46002.3175
2005-06-24 15:00:00,46.42,46.57,46.37,46.53,35225.95596755504,22.5317,22.6045,22.5074,22.5851,35225.956
2005-06-24 15:30:00,46.57,46.77,46.53,46.58,117728.85283893396,22.6045,22.7016,22.5851,22.6094,117728.8528
2005-06-27 09:30:00,46.87,47.34,46.87,47.25,51332.56083429896,22.7501,22.9783,22.7501,22.9346,51332.5608
2005-06-27 10:00:00,47.23,47.42,47.19,47.25,84125.14484356895,22.9249,23.0171,22.9055,22.9346,84125.1448
2005-06-27 10:30:00,47.24,47.34,47.03,47.18,69177.28852838934,22.9297,22.9783,22.8278,22.9006,69177.2885
2005-06-27 11:00:00,47.19,47.22,47.12,47.22,58285.05214368482,22.9055,22.92,22.8715,22.92,58285.0521
2005-06-27 11:30:00,47.23,47.23,47.1,47.21,45422.94322132097,22.9249,22.9249,22.8618,22.9152,45422.9432
2005-06-27 12:00:00,47.21,47.4,47.21,47.37,30011.587485515643,22.9152,23.0074,22.9152,22.9928,30011.5875
2005-06-27 12:30:00,47.35,47.51,47.32,47.4,40672.0741599073,22.9831,23.0608,22.9686,23.0074,40672.0742
2005-06-27 13:00:00,47.38,47.49,47.29,47.42,32213.209733487834,22.9977,23.0511,22.954,23.0171,32213.2097
2005-06-27 13:30:00,47.41,47.57,47.41,47.48,63035.92120509849,23.0122,23.0899,23.0122,23.0462,63035.9212
2005-06-27 14:00:00,47.47,47.55,47.38,47.39,52143.68482039397,23.0414,23.0802,22.9977,23.0025,52143.6848
2005-06-27 14:30:00,47.4,47.53,47.35,47.51,62688.2966396292,23.0074,23.0705,22.9831,23.0608,62688.2966
2005-06-27 15:00:00,47.53,47.53,47.4,47.44,43568.94553881808,23.0705,23.0705,23.0074,23.0268,43568.9455
2005-06-27 15:30:00,47.44,47.44,47.32,47.42,98841.2514484357,23.0268,23.0268,22.9686,23.0171,98841.2514
2005-06-28 09:30:00,47.36,47.38,46.69,46.78,130590.9617612978,22.988,22.9977,22.6628,22.7064,130590.9618
2005-06-28 10:00:00,46.82,47.22,46.77,47.12,120973.34878331402,22.7259,22.92,22.7016,22.8715,120973.3488
2005-06-28 10:30:00,47.1,47.21,47.07,47.15,55619.93047508691,22.8618,22.9152,22.8472,22.886,55619.9305
2005-06-28 11:00:00,47.15,47.37,46.96,47.37,135805.3302433372,22.886,22.9928,22.7938,22.9928,135805.3302
2005-06-28 11:30:00,47.36,47.72,47.14,47.25,99652.37543453072,22.988,23.1627,22.8812,22.9346,99652.3754
2005-06-28 12:00:00,47.26,47.27,47.12,47.12,21900.34762456547,22.9394,22.9443,22.8715,22.8715,21900.3476
2005-06-28 12:30:00,47.13,47.13,46.89,46.94,44843.56894553882,22.8763,22.8763,22.7598,22.7841,44843.5689
2005-06-28 13:00:00,46.95,46.99,46.69,46.72,45770.56778679027,22.789,22.8084,22.6628,22.6773,45770.5678
2005-06-28 13:30:00,46.73,46.79,46.26,46.31,78215.52723059096,22.6822,22.7113,22.454,22.4783,78215.5272
2005-06-28 14:00:00,46.3,46.37,46.14,46.27,63383.54577056779,22.4735,22.5074,22.3958,22.4589,63383.5458
2005-06-28 14:30:00,46.27,46.54,46.26,46.31,69293.16338354578,22.4589,22.5899,22.454,22.4783,69293.1634
2005-06-28 15:00:00,46.32,46.42,46.26,46.41,63615.29548088065,22.4832,22.5317,22.454,22.5268,63615.2955
2005-06-28 15:30:00,46.42,46.6,46.36,46.52,149246.81344148322,22.5317,22.6191,22.5026,22.5802,149246.8134
2005-06-29 09:30:00,46.08,46.82,46.04,46.73,125724.2178447277,22.3667,22.7259,22.3473,22.6822,125724.2178
2005-06-29 10:00:00,46.73,47.02,46.71,46.85,84588.64426419468,22.6822,22.8229,22.6725,22.7404,84588.6443
2005-06-29 10:30:00,46.84,47.04,45.94,46.79,234414.83198146004,22.7356,22.8326,22.2987,22.7113,234414.832
2005-06-29 11:00:00,46.79,46.8,46.31,46.31,58864.42641946698,22.7113,22.7161,22.4783,22.4783,58864.4264
2005-06-29 11:30:00,46.31,46.54,46.27,46.3,47740.4403244496,22.4783,22.5899,22.4589,22.4735,47740.4403
2005-06-29 12:00:00,46.31,46.41,46.22,46.41,37543.45307068367,22.4783,22.5268,22.4346,22.5268,37543.4531
2005-06-29 12:30:00,46.39,46.62,46.39,46.58,44843.56894553882,22.5171,22.6288,22.5171,22.6094,44843.5689
2005-06-29 13:00:00,46.58,46.66,46.49,46.55,36152.95480880649,22.6094,22.6482,22.5657,22.5948,36152.9548
2005-06-29 13:30:00,46.57,46.6,46.35,46.48,48783.31402085748,22.6045,22.6191,22.4977,22.5608,48783.314
2005-06-29 14:00:00,46.47,46.57,46.37,46.39,45654.69293163384,22.556,22.6045,22.5074,22.5171,45654.6929
2005-06-29 14:30:00,46.38,46.65,46.32,46.33,73464.65816917729,22.5123,22.6433,22.4832,22.488,73464.6582
2005-06-29 15:00:00,46.37,46.38,46.15,46.15,91657.01042873696,22.5074,22.5123,22.4006,22.4006,91657.0104
2005-06-29 15:30:00,46.15,46.27,46.08,46.19,273580.5330243337,22.4006,22.4589,22.3667,22.4201,273580.533
2005-06-30 09:30:00,46.6,46.6,46.2,46.26,188876.01390498265,22.6191,22.6191,22.4249,22.454,188876.0139
2005-06-30 10:00:00,46.26,46.26,45.87,45.89,210660.4866743917,22.454,22.454,22.2647,22.2744,210660.4867
2005-06-30 10:30:00,45.89,45.89,45.19,45.2,222132.0973348784,22.2744,22.2744,21.9347,21.9395,222132.0973
2005-06-30 11:00:00,45.19,45.68,45.19,45.68,217612.9779837776,21.9347,22.1725,21.9347,22.1725,217612.978
2005-06-30 11:30:00,45.63,45.87,45.39,45.79,167439.1657010429,22.1482,22.2647,22.0318,22.2259,167439.1657
2005-06-30 12:00:00,45.74,45.83,45.57,45.68,83893.39513325608,22.2016,22.2453,22.1191,22.1725,83893.3951
2005-06-30 12:30:00,45.65,45.69,45.47,45.56,131402.08574739282,22.158,22.1774,22.0706,22.1143,131402.0857
2005-06-30 13:00:00,45.56,45.65,45.47,45.5,47276.940903823874,22.1143,22.158,22.0706,22.0851,47276.9409
2005-06-30 13:30:00,45.49,45.49,45.21,45.22,91309.38586326769,22.0803,22.0803,21.9444,21.9492,91309.3859
2005-06-30 14:00:00,45.22,45.23,44.75,44.96,226071.842410197,21.9492,21.9541,21.7211,21.823,226071.8424
2005-06-30 14:30:00,44.95,45.38,44.95,45.26,128736.9640787949,21.8182,22.0269,21.8182,21.9687,128736.9641
2005-06-30 15:00:00,45.26,45.39,45.05,45.37,149362.68829663962,21.9687,22.0318,21.8667,22.022,149362.6883
2005-06-30 15:30:00,45.36,45.37,45.01,45.09,244264.19466975663,22.0172,22.022,21.8473,21.8861,244264.1947
2005-07-01 09:30:00,45.22,45.78,45.14,45.18,120509.8493626883,21.9492,22.2211,21.9104,21.9298,120509.8494
2005-07-01 10:00:00,45.18,45.34,44.97,45.02,220741.5990730012,21.9298,22.0075,21.8279,21.8522,220741.5991
2005-07-01 10:30:00,45.02,45.13,44.87,44.88,233835.4577056779,21.8522,21.9056,21.7794,21.7842,233835.4577
2005-07-01 11:00:00,44.88,44.96,44.79,44.88,275086.90614136733,21.7842,21.823,21.7405,21.7842,275086.9061
2005-07-01 11:30:00,44.88,45.1,44.83,45.07,132560.83429895714,21.7842,21.891,21.7599,21.8764,132560.8343
2005-07-01 12:00:00,45.07,45.38,44.86,45.25,96060.25492468134,21.8764,22.0269,21.7745,21.9638,96060.2549
2005-07-01 12:30:00,45.22,45.39,45.21,45.39,72537.65932792584,21.9492,22.0318,21.9444,22.0318,72537.6593
2005-07-01 13:00:00,45.39,45.48,45.37,45.46,102317.49710312864,22.0318,22.0754,22.022,22.0657,102317.4971
2005-07-01 13:30:00,45.45,45.66,45.43,45.54,66396.292004635,22.0609,22.1628,22.0512,22.1046,66396.292
2005-07-01 14:00:00,45.57,45.74,45.57,45.68,60139.04982618772,22.1191,22.2016,22.1191,22.1725,60139.0498
2005-07-01 14:30:00,45.67,45.71,45.57,45.65,107647.74044032446,22.1677,22.1871,22.1191,22.158,107647.7404
2005-07-01 15:00:00,45.65,45.69,45.48,45.68,95480.8806488992,22.158,22.1774,22.0754,22.1725,95480.8806
2005-07-01 15:30:00,45.68,45.75,45.55,45.73,186558.516801854,22.1725,22.2065,22.1094,22.1968,186558.5168
2005-07-05 09:30:00,46.47,46.52,46.0,46.28,104750.86906141369,22.556,22.5802,22.3278,22.4637,104750.8691
2005-07-05 10:00:00,46.28,46.52,46.27,46.45,76477.4044032445,22.4637,22.5802,22.4589,22.5463,76477.4044
2005-07-05 10:30:00,46.45,46.7,46.45,46.65,69409.03823870221,22.5463,22.6676,22.5463,22.6433,69409.0382
2005-07-05 11:00:00,46.65,46.8,46.59,46.69,56662.80417149479,22.6433,22.7161,22.6142,22.6628,56662.8042
2005-07-05 11:30:00,46.71,46.84,46.6,46.71,47392.8157589803,22.6725,22.7356,22.6191,22.6725,47392.8158
2005-07-05 12:00:00,46.71,46.96,46.7,46.96,37659.327925840094,22.6725,22.7938,22.6676,22.7938,37659.3279
2005-07-05 12:30:00,46.92,47.02,46.87,46.96,32908.45886442642,22.7744,22.8229,22.7501,22.7938,32908.4589
2005-07-05 13:00:00,46.97,47.0,46.84,46.89,36037.079953650056,22.7987,22.8132,22.7356,22.7598,36037.08
2005-07-05 13:30:00,46.9,46.95,46.79,46.92,49594.43800695249,22.7647,22.789,22.7113,22.7744,49594.438
2005-07-05 14:00:00,46.92,46.92,46.67,46.78,47972.19003476246,22.7744,22.7744,22.653,22.7064,47972.19
2005-07-05 14:30:00,46.84,46.89,46.71,46.77,65005.79374275782,22.7356,22.7598,22.6725,22.7016,65005.7937
2005-07-05 15:00:00,46.76,46.79,46.65,46.66,90382.38702201622,22.6967,22.7113,22.6433,22.6482,90382.387
2005-07-05 15:30:00,46.67,46.96,46.59,46.82,251796.0602549247,22.653,22.7938,22.6142,22.7259,251796.0603
2005-07-06 09:30:00,47.25,47.51,47.14,47.17,194785.6315179606,22.9346,23.0608,22.8812,22.8957,194785.6315
2005-07-06 10:00:00,47.16,47.29,46.48,46.6,105446.11819235228,22.8909,22.954,22.5608,22.6191,105446.1182
2005-07-06 10:30:00,46.6,46.76,46.47,46.61,86674.39165701043,22.6191,22.6967,22.556,22.6239,86674.3917
2005-07-06 11:00:00,46.61,46.65,46.43,46.43,42989.57126303593,22.6239,22.6433,22.5366,22.5366,42989.5713
2005-07-06 11:30:00,46.42,46.43,46.18,46.32,61645.422943221325,22.5317,22.5366,22.4152,22.4832,61645.4229
2005-07-06 12:00:00,46.33,46.33,45.7,45.7,63499.42062572422,22.488,22.488,22.1822,22.1822,63499.4206
2005-07-06 12:30:00,45.7,45.87,45.57,45.76,107184.24101969872,22.1822,22.2647,22.1191,22.2113,107184.241
2005-07-06 13:00:00,45.76,46.03,45.76,46.02,103592.12050984937,22.2113,22.3424,22.2113,22.3375,103592.1205
2005-07-06 13:30:00,46.02,46.32,46.02,46.27,35110.08111239861,22.3375,22.4832,22.3375,22.4589,35110.0811
2005-07-06 14:00:00,46.27,46.31,46.0,46.03,46813.44148319815,22.4589,22.4783,22.3278,22.3424,46813.4415
2005-07-06 14:30:00,46.07,46.26,45.98,46.15,76245.65469293164,22.3618,22.454,22.3181,22.4006,76245.6547
2005-07-06 15:00:00,46.16,46.37,46.15,46.29,62920.04634994207,22.4055,22.5074,22.4006,22.4686,62920.0463
2005-07-06 15:30:00,46.29,46.3,45.97,45.97,92815.75898030128,22.4686,22.4735,22.3133,22.3133,92815.759
2005-07-07 09:30:00,46.49,47.12,46.23,46.65,225840.0926998841,22.5657,22.8715,22.4395,22.6433,225840.0927
2005-07-07 10:00:00,46.65,46.9,46.44,46.52,169177.28852838936,22.6433,22.7647,22.5414,22.5802,169177.2885
2005-07-07 10:30:00,46.54,46.85,45.89,46.13,249942.0625724218,22.5899,22.7404,22.2744,22.3909,249942.0626
2005-07-07 11:00:00,46.13,46.41,46.08,46.35,91888.76013904985,22.3909,22.5268,22.3667,22.4977,91888.7601
2005-07-07 11:30:00,46.35,46.43,46.3,46.43,69756.6628041715,22.4977,22.5366,22.4735,22.5366,69756.6628
2005-07-07 12:00:00,46.43,46.73,46.43,46.49,92815.75898030128,22.5366,22.6822,22.5366,22.5657,92815.759
2005-07-07 12:30:00,46.49,46.58,46.34,46.4,47276.940903823874,22.5657,22.6094,22.4929,22.522,47276.9409
2005-07-07 13:00:00,46.4,46.58,46.38,46.47,44959.44380069525,22.522,22.6094,22.5123,22.556,44959.4438
2005-07-07 13:30:00,46.5,46.82,46.48,46.76,56315.17960602549,22.5705,22.7259,22.5608,22.6967,56315.1796
2005-07-07 14:00:00,46.76,46.89,46.69,46.82,83777.52027809966,22.6967,22.7598,22.6628,22.7259,83777.5203
2005-07-07 14:30:00,46.81,47.12,46.77,47.12,81460.02317497104,22.721,22.8715,22.7016,22.8715,81460.0232
2005-07-07 15:00:00,47.12,47.46,47.01,47.46,180417.1494785632,22.8715,23.0365,22.8181,23.0365,180417.1495
2005-07-07 15:30:00,47.46,47.72,47.35,47.63,356546.9293163384,23.0365,23.1627,22.9831,23.119,356546.9293
2005-07-08 09:30:00,47.73,47.98,47.38,47.59,167902.6651216686,23.1676,23.2889,22.9977,23.0996,167902.6651
2005-07-08 10:00:00,47.59,47.72,47.29,47.64,69872.53765932794,23.0996,23.1627,22.954,23.1239,69872.5377
2005-07-08 10:30:00,47.64,47.98,47.55,47.98,69293.16338354578,23.1239,23.2889,23.0802,23.2889,69293.1634
2005-07-08 11:00:00,47.98,48.04,47.53,47.64,71031.28621089224,23.2889,23.318,23.0705,23.1239,71031.2862
2005-07-08 11:30:00,47.65,47.71,47.45,47.48,55040.55619930475,23.1287,23.1579,23.0317,23.0462,55040.5562
2005-07-08 12:00:00,47.48,47.63,47.4,47.4,34646.58169177289,23.0462,23.119,23.0074,23.0074,34646.5817
2005-07-08 12:30:00,47.38,47.4,46.95,47.16,58516.80185399768,22.9977,23.0074,22.789,22.8909,58516.8019
2005-07-08 13:00:00,47.16,47.21,46.77,47.17,66164.54229432213,22.8909,22.9152,22.7016,22.8957,66164.5423
2005-07-08 13:30:00,47.16,47.17,46.94,47.09,34878.33140208575,22.8909,22.8957,22.7841,22.8569,34878.3314
2005-07-08 14:00:00,47.09,47.09,46.84,47.0,58400.926998841256,22.8569,22.8569,22.7356,22.8132,58400.927
2005-07-08 14:30:00,47.0,47.0,46.7,46.9,56431.05446118193,22.8132,22.8132,22.6676,22.7647,56431.0545
2005-07-08 15:00:00,46.93,47.04,46.77,47.0,69177.28852838934,22.7792,22.8326,22.7016,22.8132,69177.2885
2005-07-08 15:30:00,47.0,47.1,46.96,47.01,87137.89107763616,22.8132,22.8618,22.7938,22.8181,87137.8911
2005-07-11 09:30:00,46.99,47.08,46.6,46.86,110892.23638470452,22.8084,22.8521,22.6191,22.7453,110892.2364
2005-07-11 10:00:00,46.9,47.29,46.9,47.19,54345.30706836616,22.7647,22.954,22.7647,22.9055,54345.3071
2005-07-11 10:30:00,47.27,47.46,47.23,47.29,58980.30127462341,22.9443,23.0365,22.9249,22.954,58980.3013
2005-07-11 11:00:00,47.29,47.37,47.12,47.12,66628.04171494786,22.954,22.9928,22.8715,22.8715,66628.0417
2005-07-11 11:30:00,47.1,47.35,47.06,47.25,61645.422943221325,22.8618,22.9831,22.8423,22.9346,61645.4229
2005-07-11 12:00:00,47.25,47.3,47.16,47.18,31402.08574739282,22.9346,22.9588,22.8909,22.9006,31402.0857
2005-07-11 12:30:00,47.14,47.28,47.14,47.22,15063.731170336036,22.8812,22.9491,22.8812,22.92,15063.7312
2005-07-11 13:00:00,47.22,47.29,47.09,47.27,34298.95712630359,22.92,22.954,22.8569,22.9443,34298.9571
2005-07-11 13:30:00,47.25,47.33,47.09,47.09,27578.2155272306,22.9346,22.9734,22.8569,22.8569,27578.2155
2005-07-11 14:00:00,47.09,47.27,47.09,47.27,27346.46581691773,22.8569,22.9443,22.8569,22.9443,27346.4658
2005-07-11 14:30:00,47.27,47.34,47.27,47.33,34298.95712630359,22.9443,22.9783,22.9443,22.9734,34298.9571
2005-07-11 15:00:00,47.33,47.4,47.18,47.32,45191.19351100811,22.9734,23.0074,22.9006,22.9686,45191.1935
2005-07-11 15:30:00,47.31,47.46,47.28,47.46,60139.04982618772,22.9637,23.0365,22.9491,23.0365,60139.0498
2005-07-12 09:30:00,47.48,47.64,47.38,47.53,109269.98841251447,23.0462,23.1239,22.9977,23.0705,109269.9884
2005-07-12 10:00:00,47.46,47.58,47.28,47.57,90034.76245654693,23.0365,23.0948,22.9491,23.0899,90034.7625
2005-07-12 10:30:00,47.61,47.98,47.49,47.84,94206.25724217846,23.1093,23.2889,23.0511,23.221,94206.2572
2005-07-12 11:00:00,47.81,47.9,47.65,47.72,43800.69524913094,23.2064,23.2501,23.1287,23.1627,43800.6952
2005-07-12 11:30:00,47.72,47.79,47.55,47.67,39860.950173812285,23.1627,23.1967,23.0802,23.1384,39860.9502
2005-07-12 12:00:00,47.68,47.94,47.63,47.89,42294.32213209734,23.1433,23.2695,23.119,23.2452,42294.3221
2005-07-12 12:30:00,47.94,48.01,47.8,47.99,55040.55619930475,23.2695,23.3035,23.2015,23.2938,55040.5562
2005-07-12 13:00:00,47.99,48.01,47.78,47.84,45075.31865585168,23.2938,23.3035,23.1918,23.221,45075.3187
2005-07-12 13:30:00,47.84,47.94,47.76,47.9,41946.69756662804,23.221,23.2695,23.1821,23.2501,41946.6976
2005-07-12 14:00:00,47.91,47.91,47.78,47.85,41019.6987253766,23.2549,23.2549,23.1918,23.2258,41019.6987
2005-07-12 14:30:00,47.84,47.94,47.77,47.8,38470.45191193511,23.221,23.2695,23.187,23.2015,38470.4519
2005-07-12 15:00:00,47.81,47.97,47.8,47.88,46002.31749710313,23.2064,23.2841,23.2015,23.2404,46002.3175
2005-07-12 15:30:00,47.88,47.88,47.65,47.72,66164.54229432213,23.2404,23.2404,23.1287,23.1627,66164.5423
2005-07-13 09:30:00,47.62,47.72,47.47,47.48,75550.40556199304,23.1142,23.1627,23.0414,23.0462,75550.4056
2005-07-13 10:00:00,47.48,47.48,46.77,46.84,182966.39629200465,23.0462,23.0462,22.7016,22.7356,182966.3963
2005-07-13 10:30:00,46.84,47.0,46.6,46.74,369061.41367323295,22.7356,22.8132,22.6191,22.687,369061.4137
2005-07-13 11:00:00,46.74,46.95,46.63,46.8,227809.96523754345,22.687,22.789,22.6336,22.7161,227809.9652
2005-07-13 11:30:00,46.81,47.07,46.81,46.96,69524.91309385863,22.721,22.8472,22.721,22.7938,69524.9131
2005-07-13 12:00:00,46.96,46.97,46.8,46.81,34067.207415990735,22.7938,22.7987,22.7161,22.721,34067.2074
2005-07-13 12:30:00,46.91,46.95,46.75,46.82,35341.83082271148,22.7695,22.789,22.6919,22.7259,35341.8308
2005-07-13 13:00:00,46.84,46.97,46.82,46.92,50521.43684820394,22.7356,22.7987,22.7259,22.7744,50521.4368
2005-07-13 13:30:00,46.92,46.98,46.85,46.93,60834.29895712631,22.7744,22.8035,22.7404,22.7792,60834.299
2005-07-13 14:00:00,46.92,46.99,46.9,46.97,56662.80417149479,22.7744,22.8084,22.7647,22.7987,56662.8042
2005-07-13 14:30:00,46.97,47.01,46.9,46.9,69177.28852838934,22.7987,22.8181,22.7647,22.7647,69177.2885
2005-07-13 15:00:00,46.88,47.0,46.83,46.84,57937.42757821553,22.755,22.8132,22.7307,22.7356,57937.4276
2005-07-13 15:30:00,46.88,46.94,46.75,46.87,90382.38702201622,22.755,22.7841,22.6919,22.7501,90382.387
2005-07-14 09:30:00,47.02,47.34,47.02,47.23,71147.16106604868,22.8229,22.9783,22.8229,22.9249,71147.1611
2005-07-14 10:00:00,47.24,47.32,46.95,47.02,74739.28157589803,22.9297,22.9686,22.789,22.8229,74739.2816
2005-07-14 10:30:00,47.05,47.05,46.62,46.71,106488.99188876014,22.8375,22.8375,22.6288,22.6725,106488.9919
2005-07-14 11:00:00,46.73,46.88,46.65,46.73,25376.593279258403,22.6822,22.755,22.6433,22.6822,25376.5933
2005-07-14 11:30:00,46.69,46.73,45.42,45.58,212282.7346465817,22.6628,22.6822,22.0463,22.124,212282.7346
2005-07-14 12:00:00,45.59,45.71,45.44,45.55,181344.14831981465,22.1288,22.1871,22.056,22.1094,181344.1483
2005-07-14 12:30:00,45.56,45.95,45.53,45.94,112746.23406720742,22.1143,22.3036,22.0997,22.2987,112746.2341
2005-07-14 13:00:00,45.93,45.95,45.81,45.84,71958.28505214369,22.2939,22.3036,22.2356,22.2502,71958.2851
2005-07-14 13:30:00,45.83,45.84,45.56,45.8,119814.60023174972,22.2453,22.2502,22.1143,22.2308,119814.6002
2005-07-14 14:00:00,45.8,45.97,45.72,45.84,47508.690614136736,22.2308,22.3133,22.1919,22.2502,47508.6906
2005-07-14 14:30:00,45.84,45.93,45.76,45.86,40440.32444959444,22.2502,22.2939,22.2113,22.2599,40440.3244
2005-07-14 15:00:00,45.86,46.19,45.86,46.15,161297.79837775204,22.2599,22.4201,22.2599,22.4006,161297.7984
2005-07-14 15:30:00,46.14,46.17,46.03,46.1,174159.90730011588,22.3958,22.4104,22.3424,22.3764,174159.9073
2005-07-15 09:30:00,46.26,46.87,46.26,46.38,134878.33140208575,22.454,22.7501,22.454,22.5123,134878.3314
2005-07-15 10:00:00,46.6,46.6,46.36,46.39,136037.07995365007,22.6191,22.6191,22.5026,22.5171,136037.08
2005-07-15 10:30:00,46.39,46.39,45.95,45.95,130359.21205098496,22.5171,22.5171,22.3036,22.3036,130359.2121
2005-07-15 11:00:00,46.04,46.13,45.95,46.12,114831.98146002318,22.3473,22.3909,22.3036,22.3861,114831.9815
2005-07-15 11:30:00,46.12,46.12,45.87,45.87,95365.00579374276,22.3861,22.3861,22.2647,22.2647,95365.0058
2005-07-15 12:00:00,45.9,45.91,45.75,45.91,138122.8273464658,22.2793,22.2842,22.2065,22.2842,138122.8273
2005-07-15 12:30:00,45.93,46.08,45.83,46.03,68250.28968713789,22.2939,22.3667,22.2453,22.3424,68250.2897
2005-07-15 13:00:00,45.98,46.23,45.95,46.09,65932.79258400928,22.3181,22.4395,22.3036,22.3715,65932.7926
2005-07-15 13:30:00,46.1,46.27,46.1,46.19,57010.42873696408,22.3764,22.4589,22.3764,22.4201,57010.4287
2005-07-15 14:00:00,46.19,46.21,46.02,46.19,79142.52607184241,22.4201,22.4298,22.3375,22.4201,79142.5261
2005-07-15 14:30:00,46.18,46.23,46.13,46.22,58285.05214368482,22.4152,22.4395,22.3909,22.4346,58285.0521
2005-07-15 15:00:00,46.23,46.29,46.13,46.16,28852.83893395133,22.4395,22.4686,22.3909,22.4055,28852.8389
2005-07-15 15:30:00,46.16,46.23,46.13,46.13,58864.42641946698,22.4055,22.4395,22.3909,22.3909,58864.4264
2005-07-18 09:30:00,45.87,45.87,45.66,45.76,142062.57242178448,22.2647,22.2647,22.1628,22.2113,142062.5724
2005-07-18 10:00:00,45.76,45.8,45.52,45.78,185979.14252607184,22.2113,22.2308,22.0949,22.2211,185979.1425
2005-07-18 10:30:00,45.77,45.98,45.7,45.89,71494.78563151797,22.2162,22.3181,22.1822,22.2744,71494.7856
2005-07-18 11:00:00,45.94,45.98,45.8,45.87,29779.83777520278,22.2987,22.3181,22.2308,22.2647,29779.8378
2005-07-18 11:30:00,45.82,45.84,45.72,45.79,52838.93395133256,22.2405,22.2502,22.1919,22.2259,52838.934
2005-07-18 12:00:00,45.77,45.86,45.7,45.81,38933.95133256084,22.2162,22.2599,22.1822,22.2356,38933.9513
2005-07-18 12:30:00,45.81,45.81,45.74,45.77,24449.594438006952,22.2356,22.2356,22.2016,22.2162,24449.5944
2005-07-18 13:00:00,45.77,45.8,45.74,45.76,45191.19351100811,22.2162,22.2308,22.2016,22.2113,45191.1935
2005-07-18 13:30:00,45.78,45.95,45.78,45.88,29084.5886442642,22.2211,22.3036,22.2211,22.2696,29084.5886
2005-07-18 14:00:00,45.86,45.98,45.85,45.89,52838.93395133256,22.2599,22.3181,22.255,22.2744,52838.934
2005-07-18 14:30:00,45.91,45.99,45.88,45.89,22479.721900347624,22.2842,22.323,22.2696,22.2744,22479.7219
2005-07-18 15:00:00,45.89,45.93,45.87,45.92,42178.4472769409,22.2744,22.2939,22.2647,22.289,42178.4473
2005-07-18 15:30:00,45.92,45.92,45.81,45.86,113904.98261877173,22.289,22.289,22.2356,22.2599,113904.9826
2005-07-19 09:30:00,46.27,46.39,45.66,45.73,91309.38586326769,22.4589,22.5171,22.1628,22.1968,91309.3859
2005-07-19 10:00:00,45.74,46.03,45.71,46.0,115874.85515643106,22.2016,22.3424,22.1871,22.3278,115874.8552
2005-07-19 10:30:00,45.98,46.16,45.95,45.95,55735.80533024334,22.3181,22.4055,22.3036,22.3036,55735.8053
2005-07-19 11:00:00,45.95,46.04,45.83,45.84,49594.43800695249,22.3036,22.3473,22.2453,22.2502,49594.438
2005-07-19 11:30:00,45.84,45.93,45.83,45.91,66975.66628041715,22.2502,22.2939,22.2453,22.2842,66975.6663
2005-07-19 12:00:00,45.95,46.08,45.95,46.0,38933.95133256084,22.3036,22.3667,22.3036,22.3278,38933.9513
2005-07-19 12:30:00,46.01,46.13,45.95,46.09,50869.06141367323,22.3327,22.3909,22.3036,22.3715,50869.0614
2005-07-19 13:00:00,46.09,46.12,45.95,46.05,29548.08806488992,22.3715,22.3861,22.3036,22.3521,29548.0881
2005-07-19 13:30:00,46.05,46.18,46.05,46.17,67439.16570104288,22.3521,22.4152,22.3521,22.4104,67439.1657
2005-07-19 14:00:00,46.18,46.36,46.15,46.36,65121.66859791426,22.4152,22.5026,22.4006,22.5026,65121.6686
2005-07-19 14:30:00,46.34,46.53,46.32,46.52,72421.78447276942,22.4929,22.5851,22.4832,22.5802,72421.7845
2005-07-19 15:00:00,46.53,46.66,46.46,46.6,48551.56431054461,22.5851,22.6482,22.5511,22.6191,48551.5643
2005-07-19 15:30:00,46.6,46.93,46.58,46.86,130127.46234067208,22.6191,22.7792,22.6094,22.7453,130127.4623
2005-07-20 09:30:00,46.91,47.0,46.27,46.31,112746.23406720742,22.7695,22.8132,22.4589,22.4783,112746.2341
2005-07-20 10:00:00,46.31,46.34,45.74,45.91,261066.0486674392,22.4783,22.4929,22.2016,22.2842,261066.0487
2005-07-20 10:30:00,45.91,46.05,45.63,45.91,271958.2850521437,22.2842,22.3521,22.1482,22.2842,271958.2851
2005-07-20 11:00:00,45.87,45.95,45.61,45.71,104519.11935110082,22.2647,22.3036,22.1385,22.1871,104519.1194
2005-07-20 11:30:00,45.74,45.89,45.7,45.8,42526.0718424102,22.2016,22.2744,22.1822,22.2308,42526.0718
2005-07-20 12:00:00,45.82,46.04,45.81,46.0,54808.80648899189,22.2405,22.3473,22.2356,22.3278,54808.8065
2005-07-20 12:30:00,46.0,46.0,45.89,45.95,40556.19930475087,22.3278,22.3278,22.2744,22.3036,40556.1993
2005-07-20 13:00:00,45.95,46.09,45.9,45.95,142989.57126303593,22.3036,22.3715,22.2793,22.3036,142989.5713
2005-07-20 13:30:00,45.95,46.02,45.85,45.85,175782.1552723059,22.3036,22.3375,22.255,22.255,175782.1553
2005-07-20 14:00:00,45.84,45.98,45.83,45.87,110544.61181923524,22.2502,22.3181,22.2453,22.2647,110544.6118
2005-07-20 14:30:00,45.87,45.91,45.61,45.78,195365.0057937428,22.2647,22.2842,22.1385,22.2211,195365.0058
2005-07-20 15:00:00,45.78,45.9,45.75,45.75,52838.93395133256,22.2211,22.2793,22.2065,22.2065,52838.934
2005-07-20 15:30:00,45.75,45.97,45.74,45.86,102665.12166859792,22.2065,22.3133,22.2016,22.2599,102665.1217
2005-07-21 09:30:00,46.08,46.08,45.54,45.72,114020.85747392816,22.3667,22.3667,22.1046,22.1919,114020.8575
2005-07-21 10:00:00,45.72,45.74,45.04,45.16,165701.04287369642,22.1919,22.2016,21.8619,21.9201,165701.0429
2005-07-21 10:30:00,45.16,45.17,44.53,44.75,168597.91425260718,21.9201,21.925,21.6143,21.7211,168597.9143
2005-07-21 11:00:00,44.75,45.01,44.69,44.88,140903.82387022016,21.7211,21.8473,21.692,21.7842,140903.8239
2005-07-21 11:30:00,44.88,45.39,44.66,45.27,127346.46581691774,21.7842,22.0318,21.6774,21.9735,127346.4658
2005-07-21 12:00:00,45.26,45.53,45.21,45.39,81575.89803012747,21.9687,22.0997,21.9444,22.0318,81575.898
2005-07-21 12:30:00,45.35,45.46,45.26,45.37,43684.82039397451,22.0123,22.0657,21.9687,22.022,43684.8204
2005-07-21 13:00:00,45.37,45.54,45.35,45.44,37079.95365005794,22.022,22.1046,22.0123,22.056,37079.9537
2005-07-21 13:30:00,45.47,45.47,45.29,45.3,33603.70799536501,22.0706,22.0706,21.9832,21.9881,33603.708
2005-07-21 14:00:00,45.31,45.31,45.1,45.1,32908.45886442642,21.9929,21.9929,21.891,21.891,32908.4589
2005-07-21 14:30:00,45.1,45.25,45.03,45.11,63847.04519119352,21.891,21.9638,21.857,21.8958,63847.0452
2005-07-21 15:00:00,45.11,45.24,45.07,45.15,60602.54924681345,21.8958,21.9589,21.8764,21.9153,60602.5492
2005-07-21 15:30:00,45.15,45.2,45.03,45.13,130475.08690614135,21.9153,21.9395,21.857,21.9056,130475.0869
2005-07-22 09:30:00,45.41,46.39,45.41,46.08,141946.69756662805,22.0415,22.5171,22.0415,22.3667,141946.6976
2005-07-22 10:00:00,46.11,46.11,45.67,45.72,120278.09965237544,22.3812,22.3812,22.1677,22.1919,120278.0997
2005-07-22 10:30:00,45.71,45.95,45.69,45.89,113904.98261877173,22.1871,22.3036,22.1774,22.2744,113904.9826
2005-07-22 11:00:00,45.92,46.27,45.92,46.23,61297.79837775203,22.289,22.4589,22.289,22.4395,61297.7984
2005-07-22 11:30:00,46.24,46.44,46.18,46.44,52723.05909617613,22.4443,22.5414,22.4152,22.5414,52723.0591
2005-07-22 12:00:00,46.4,46.61,46.33,46.54,65353.41830822712,22.522,22.6239,22.488,22.5899,65353.4183
2005-07-22 12:30:00,46.52,46.55,46.23,46.3,88412.5144843569,22.5802,22.5948,22.4395,22.4735,88412.5145
2005-07-22 13:00:00,46.3,46.34,46.17,46.26,101274.62340672074,22.4735,22.4929,22.4104,22.454,101274.6234
2005-07-22 13:30:00,46.27,46.34,46.23,46.31,47856.31517960603,22.4589,22.4929,22.4395,22.4783,47856.3152
2005-07-22 14:00:00,46.32,46.55,46.24,46.53,77752.02780996524,22.4832,22.5948,22.4443,22.5851,77752.0278
2005-07-22 14:30:00,46.52,46.58,46.48,46.58,113904.98261877173,22.5802,22.6094,22.5608,22.6094,113904.9826
2005-07-22 15:00:00,46.58,46.58,46.41,46.43,138702.201622248,22.6094,22.6094,22.5268,22.5366,138702.2016
2005-07-22 15:30:00,46.44,46.59,46.42,46.45,139860.95017381228,22.5414,22.6142,22.5317,22.5463,139860.9502
2005-07-25 09:30:00,46.04,46.29,45.91,46.03,145307.06836616457,22.3473,22.4686,22.2842,22.3424,145307.0684
2005-07-25 10:00:00,46.02,46.17,45.7,46.08,122943.22132097336,22.3375,22.4104,22.1822,22.3667,122943.2213
2005-07-25 10:30:00,46.08,46.9,46.02,46.9,141367.3232908459,22.3667,22.7647,22.3375,22.7647,141367.3233
2005-07-25 11:00:00,46.9,46.94,46.69,46.81,80764.77404403246,22.7647,22.7841,22.6628,22.721,80764.774
2005-07-25 11:30:00,46.82,46.88,46.6,46.77,59675.550405562,22.7259,22.755,22.6191,22.7016,59675.5504
2005-07-25 12:00:00,46.77,46.77,46.39,46.58,47508.690614136736,22.7016,22.7016,22.5171,22.6094,47508.6906
2005-07-25 12:30:00,46.55,46.68,46.46,46.58,35225.95596755504,22.5948,22.6579,22.5511,22.6094,35225.956
2005-07-25 13:00:00,46.64,46.92,46.64,46.86,50637.31170336037,22.6385,22.7744,22.6385,22.7453,50637.3117
2005-07-25 13:30:00,46.86,46.99,46.79,46.84,72190.03476245655,22.7453,22.8084,22.7113,22.7356,72190.0348
2005-07-25 14:00:00,46.76,46.86,46.58,46.65,91425.2607184241,22.6967,22.7453,22.6094,22.6433,91425.2607
2005-07-25 14:30:00,46.64,46.75,46.46,46.52,77172.65353418309,22.6385,22.6919,22.5511,22.5802,77172.6535
2005-07-25 15:00:00,46.52,46.6,46.22,46.54,76825.0289687138,22.5802,22.6191,22.4346,22.5899,76825.029
2005-07-25 15:30:00,46.58,46.65,46.52,46.54,74623.40672074161,22.6094,22.6433,22.5802,22.5899,74623.4067
2005-07-26 09:30:00,46.82,46.9,46.08,46.37,71726.53534183082,22.7259,22.7647,22.3667,22.5074,71726.5353
2005-07-26 10:00:00,46.37,46.71,46.32,46.53,47161.06604866744,22.5074,22.6725,22.4832,22.5851,47161.066
2005-07-26 10:30:00,46.52,46.65,46.31,46.32,42178.4472769409,22.5802,22.6433,22.4783,22.4832,42178.4473
2005-07-26 11:00:00,46.32,46.43,46.09,46.09,30127.462340672075,22.4832,22.5366,22.3715,22.3715,30127.4623
2005-07-26 11:30:00,46.09,46.17,45.87,46.1,56546.92931633836,22.3715,22.4104,22.2647,22.3764,56546.9293
2005-07-26 12:00:00,46.1,46.3,46.0,46.16,54808.80648899189,22.3764,22.4735,22.3278,22.4055,54808.8065
2005-07-26 12:30:00,46.17,46.37,46.12,46.29,37195.82850521437,22.4104,22.5074,22.3861,22.4686,37195.8285
2005-07-26 13:00:00,46.31,46.46,46.18,46.26,22711.471610660486,22.4783,22.5511,22.4152,22.454,22711.4716
2005-07-26 13:30:00,46.26,46.63,46.21,46.55,43337.19582850522,22.454,22.6336,22.4298,22.5948,43337.1958
2005-07-26 14:00:00,46.56,46.67,46.35,46.41,61413.67323290846,22.5997,22.653,22.4977,22.5268,61413.6732
2005-07-26 14:30:00,46.44,46.65,46.39,46.59,39629.20046349942,22.5414,22.6433,22.5171,22.6142,39629.2005
2005-07-26 15:00:00,46.59,46.63,46.46,46.58,55504.05561993048,22.6142,22.6336,22.5511,22.6094,55504.0556
2005-07-26 15:30:00,46.59,46.69,46.52,46.56,116454.22943221322,22.6142,22.6628,22.5802,22.5997,116454.2294
2005-07-27 09:30:00,46.83,46.84,45.62,46.2,106952.49130938586,22.7307,22.7356,22.1434,22.4249,106952.4913
2005-07-27 10:00:00,46.21,46.22,45.64,45.71,99536.50057937427,22.4298,22.4346,22.1531,22.1871,99536.5006
2005-07-27 10:30:00,45.71,45.71,45.23,45.49,163383.54577056778,22.1871,22.1871,21.9541,22.0803,163383.5458
2005-07-27 11:00:00,45.46,45.91,45.44,45.8,106141.36732329083,22.0657,22.2842,22.056,22.2308,106141.3673
2005-07-27 11:30:00,45.79,45.83,45.48,45.48,84588.64426419468,22.2259,22.2453,22.0754,22.0754,84588.6443
2005-07-27 12:00:00,45.48,45.51,45.25,45.47,88296.63962920046,22.0754,22.09,21.9638,22.0706,88296.6396
2005-07-27 12:30:00,45.48,45.77,45.44,45.74,79258.40092699885,22.0754,22.2162,22.056,22.2016,79258.4009
2005-07-27 13:00:00,45.74,45.82,45.6,45.74,54808.80648899189,22.2016,22.2405,22.1337,22.2016,54808.8065
2005-07-27 13:30:00,45.74,45.76,45.54,45.58,35921.20509849363,22.2016,22.2113,22.1046,22.124,35921.2051
2005-07-27 14:00:00,45.57,45.84,45.57,45.74,67323.29084588644,22.1191,22.2502,22.1191,22.2016,67323.2908
2005-07-27 14:30:00,45.77,45.81,45.66,45.75,70104.28736964079,22.2162,22.2356,22.1628,22.2065,70104.2874
2005-07-27 15:00:00,45.75,45.83,45.65,45.67,77520.27809965238,22.2065,22.2453,22.158,22.1677,77520.2781
2005-07-27 15:30:00,45.67,45.73,45.59,45.64,137543.45307068367,22.1677,22.1968,22.1288,22.1531,137543.4531
2005-07-28 09:30:00,46.3,46.43,45.83,45.87,156083.42989571264,22.4735,22.5366,22.2453,22.2647,156083.4299
2005-07-28 10:00:00,45.79,46.08,45.76,45.94,139976.8250289687,22.2259,22.3667,22.2113,22.2987,139976.825
2005-07-28 10:30:00,45.95,46.42,45.95,46.31,120857.4739281576,22.3036,22.5317,22.3036,22.4783,120857.4739
2005-07-28 11:00:00,46.3,46.34,46.1,46.28,50405.56199304751,22.4735,22.4929,22.3764,22.4637,50405.562
2005-07-28 11:30:00,46.24,46.32,46.14,46.22,82502.89687137892,22.4443,22.4832,22.3958,22.4346,82502.8969
2005-07-28 12:00:00,46.21,46.29,46.01,46.01,85283.89339513326,22.4298,22.4686,22.3327,22.3327,85283.8934
2005-07-28 12:30:00,46.01,46.05,45.92,45.95,79837.775202781,22.3327,22.3521,22.289,22.3036,79837.7752
2005-07-28 13:00:00,45.94,46.03,45.9,46.02,62572.421784472775,22.2987,22.3424,22.2793,22.3375,62572.4218
2005-07-28 13:30:00,46.02,46.09,45.98,46.09,93626.8829663963,22.3375,22.3715,22.3181,22.3715,93626.883
2005-07-28 14:00:00,46.08,46.18,46.02,46.1,84125.14484356895,22.3667,22.4152,22.3375,22.3764,84125.1448
2005-07-28 14:30:00,46.12,46.22,46.08,46.16,149015.06373117035,22.3861,22.4346,22.3667,22.4055,149015.0637
2005-07-28 15:00:00,46.15,46.21,46.08,46.19,140787.94901506373,22.4006,22.4298,22.3667,22.4201,140787.949
2005-07-28 15:30:00,46.21,46.34,46.16,46.26,134067.20741599074,22.4298,22.4929,22.4055,22.454,134067.2074
2005-07-29 09:30:00,46.54,46.6,46.26,46.37,66975.66628041715,22.5899,22.6191,22.454,22.5074,66975.6663
2005-07-29 10:00:00,46.44,46.46,46.08,46.33,33140.208574739285,22.5414,22.5511,22.3667,22.488,33140.2086
2005-07-29 10:30:00,46.33,46.33,46.14,46.2,33024.33371958285,22.488,22.488,22.3958,22.4249,33024.3337
2005-07-29 11:00:00,46.21,46.27,46.13,46.17,34530.70683661645,22.4298,22.4589,22.3909,22.4104,34530.7068
2005-07-29 11:30:00,46.16,46.2,45.83,45.86,47740.4403244496,22.4055,22.4249,22.2453,22.2599,47740.4403
2005-07-29 12:00:00,45.89,46.07,45.88,45.96,40092.69988412515,22.2744,22.3618,22.2696,22.3084,40092.6999
2005-07-29 12:30:00,45.99,46.05,45.87,45.9,56315.17960602549,22.323,22.3521,22.2647,22.2793,56315.1796
2005-07-29 13:00:00,45.9,46.02,45.81,45.87,35341.83082271148,22.2793,22.3375,22.2356,22.2647,35341.8308
2005-07-29 13:30:00,45.86,45.95,45.68,45.89,36500.57937427578,22.2599,22.3036,22.1725,22.2744,36500.5794
2005-07-29 14:00:00,45.92,46.01,45.84,45.89,38122.82734646582,22.289,22.3327,22.2502,22.2744,38122.8273
2005-07-29 14:30:00,45.89,45.97,45.8,45.95,39745.07531865585,22.2744,22.3133,22.2308,22.3036,39745.0753
2005-07-29 15:00:00,45.96,46.01,45.69,45.75,52143.68482039397,22.3084,22.3327,22.1774,22.2065,52143.6848
2005-07-29 15:30:00,45.74,45.89,45.63,45.7,88644.26419466975,22.2016,22.2744,22.1482,22.1822,88644.2642
2005-08-01 09:30:00,45.95,46.32,45.87,46.17,129316.33835457706,22.3036,22.4832,22.2647,22.4104,129316.3384
2005-08-01 10:00:00,46.16,46.17,45.88,45.96,103707.9953650058,22.4055,22.4104,22.2696,22.3084,103707.9954
2005-08-01 10:30:00,45.97,46.12,45.88,46.1,141946.69756662805,22.3133,22.3861,22.2696,22.3764,141946.6976
2005-08-01 11:00:00,46.11,46.17,46.06,46.16,67207.41599073002,22.3812,22.4104,22.357,22.4055,67207.416
2005-08-01 11:30:00,46.15,46.26,46.06,46.22,137079.95365005796,22.4006,22.454,22.357,22.4346,137079.9537
2005-08-01 12:00:00,46.22,46.38,46.17,46.17,91425.2607184241,22.4346,22.5123,22.4104,22.4104,91425.2607
2005-08-01 12:30:00,46.16,46.21,46.09,46.17,27578.2155272306,22.4055,22.4298,22.3715,22.4104,27578.2155
2005-08-01 13:00:00,46.16,46.21,46.08,46.15,39860.950173812285,22.4055,22.4298,22.3667,22.4006,39860.9502
2005-08-01 13:30:00,46.14,46.21,46.14,46.21,91425.2607184241,22.3958,22.4298,22.3958,22.4298,91425.2607
2005-08-01 14:00:00,46.2,46.39,46.2,46.32,73580.53302433372,22.4249,22.5171,22.4249,22.4832,73580.533
2005-08-01 14:30:00,46.33,46.41,46.26,46.38,42641.94669756663,22.488,22.5268,22.454,22.5123,42641.9467
2005-08-01 15:00:00,46.38,46.39,46.31,46.33,40903.82387022016,22.5123,22.5171,22.4783,22.488,40903.8239
2005-08-01 15:30:00,46.34,46.39,46.21,46.29,83314.02085747394,22.4929,22.5171,22.4298,22.4686,83314.0209
2005-08-02 09:30:00,45.31,45.78,45.26,45.68,295944.3800695249,21.9929,22.2211,21.9687,22.1725,295944.3801
2005-08-02 10:00:00,45.68,45.92,45.61,45.66,229432.2132097335,22.1725,22.289,22.1385,22.1628,229432.2132
2005-08-02 10:30:00,45.67,45.77,45.34,45.37,205677.8679026652,22.1677,22.2162,22.0075,22.022,205677.8679
2005-08-02 11:00:00,45.36,45.47,45.24,45.47,155735.80533024334,22.0172,22.0706,21.9589,22.0706,155735.8053
2005-08-02 11:30:00,45.47,45.72,45.45,45.66,103476.24565469292,22.0706,22.1919,22.0609,22.1628,103476.2457
2005-08-02 12:00:00,45.67,45.84,45.65,45.8,97682.5028968714,22.1677,22.2502,22.158,22.2308,97682.5029
2005-08-02 12:30:00,45.8,45.82,45.66,45.68,138238.70220162225,22.2308,22.2405,22.1628,22.1725,138238.7022
2005-08-02 13:00:00,45.68,45.76,45.65,45.76,56199.304750869065,22.1725,22.2113,22.158,22.2113,56199.3048
2005-08-02 13:30:00,45.75,45.79,45.69,45.7,70567.78679026652,22.2065,22.2259,22.1774,22.1822,70567.7868
2005-08-02 14:00:00,45.69,45.83,45.68,45.81,107068.3661645423,22.1774,22.2453,22.1725,22.2356,107068.3662
2005-08-02 14:30:00,45.82,46.0,45.79,45.91,76013.90498261877,22.2405,22.3278,22.2259,22.2842,76013.905
2005-08-02 15:00:00,45.91,45.92,45.78,45.83,155851.68018539975,22.2842,22.289,22.2211,22.2453,155851.6802
2005-08-02 15:30:00,45.83,45.88,45.82,45.83,181228.27346465812,22.2453,22.2696,22.2405,22.2453,181228.2735
2005-08-03 09:30:00,45.92,46.05,45.74,45.75,152838.93395133255,22.289,22.3521,22.2016,22.2065,152838.934
2005-08-03 10:00:00,45.78,45.9,45.73,45.74,103476.24565469292,22.2211,22.2793,22.1968,22.2016,103476.2457
2005-08-03 10:30:00,45.74,45.88,45.62,45.87,177288.5283893395,22.2016,22.2696,22.1434,22.2647,177288.5284
2005-08-03 11:00:00,45.88,45.94,45.81,45.92,119003.4762456547,22.2696,22.2987,22.2356,22.289,119003.4762
2005-08-03 11:30:00,45.93,45.94,45.79,45.81,43800.69524913094,22.2939,22.2987,22.2259,22.2356,43800.6952
2005-08-03 12:00:00,45.82,45.87,45.76,45.84,39629.20046349942,22.2405,22.2647,22.2113,22.2502,39629.2005
2005-08-03 12:30:00,45.84,45.87,45.61,45.71,46234.067207416,22.2502,22.2647,22.1385,22.1871,46234.0672
2005-08-03 13:00:00,45.7,45.76,45.69,45.73,30938.58632676709,22.1822,22.2113,22.1774,22.1968,30938.5863
2005-08-03 13:30:00,45.73,45.74,45.62,45.65,91888.76013904985,22.1968,22.2016,22.1434,22.158,91888.7601
2005-08-03 14:00:00,45.65,45.71,45.47,45.49,50984.93626882967,22.158,22.1871,22.0706,22.0803,50984.9363
2005-08-03 14:30:00,45.49,45.56,45.37,45.4,46813.44148319815,22.0803,22.1143,22.022,22.0366,46813.4415
2005-08-03 15:00:00,45.41,45.53,45.36,45.44,76825.0289687138,22.0415,22.0997,22.0172,22.056,76825.029
2005-08-03 15:30:00,45.44,45.52,45.32,45.5,213325.6083429896,22.056,22.0949,21.9978,22.0851,213325.6083
2005-08-04 09:30:00,45.22,45.46,45.2,45.31,92120.50984936269,21.9492,22.0657,21.9395,21.9929,92120.5098
2005-08-04 10:00:00,45.33,45.7,45.29,45.51,70799.53650057937,22.0026,22.1822,21.9832,22.09,70799.5365
2005-08-04 10:30:00,45.52,45.83,45.52,45.74,74044.03244495945,22.0949,22.2453,22.0949,22.2016,74044.0324
2005-08-04 11:00:00,45.74,45.99,45.71,45.91,83545.77056778679,22.2016,22.323,22.1871,22.2842,83545.7706
2005-08-04 11:30:00,45.92,46.08,45.84,45.91,140903.82387022016,22.289,22.3667,22.2502,22.2842,140903.8239
2005-08-04 12:00:00,45.83,45.89,45.74,45.8,36152.95480880649,22.2453,22.2744,22.2016,22.2308,36152.9548
2005-08-04 12:30:00,45.77,45.83,45.7,45.76,31402.08574739282,22.2162,22.2453,22.1822,22.2113,31402.0857
2005-08-04 13:00:00,45.74,45.83,45.74,45.8,30127.462340672075,22.2016,22.2453,22.2016,22.2308,30127.4623
2005-08-04 13:30:00,45.8,45.83,45.7,45.78,27925.840092699884,22.2308,22.2453,22.1822,22.2211,27925.8401
2005-08-04 14:00:00,45.79,45.84,45.75,45.81,33140.208574739285,22.2259,22.2502,22.2065,22.2356,33140.2086
2005-08-04 14:30:00,45.84,45.95,45.79,45.93,50057.93742757822,22.2502,22.3036,22.2259,22.2939,50057.9374
2005-08-04 15:00:00,45.94,45.95,45.82,45.93,70220.16222479723,22.2987,22.3036,22.2405,22.2939,70220.1622
2005-08-04 15:30:00,45.93,45.95,45.69,45.77,143916.57010428738,22.2939,22.3036,22.1774,22.2162,143916.5701
2005-08-05 09:30:00,46.69,46.77,46.12,46.71,475666.2804171495,22.6628,22.7016,22.3861,22.6725,475666.2804
2005-08-05 10:00:00,46.71,46.82,46.49,46.56,358864.42641946697,22.6725,22.7259,22.5657,22.5997,358864.4264
2005-08-05 10:30:00,46.57,46.6,46.52,46.59,85052.1436848204,22.6045,22.6191,22.5802,22.6142,85052.1437
2005-08-05 11:00:00,46.58,46.6,46.39,46.42,107531.86558516802,22.6094,22.6191,22.5171,22.5317,107531.8656
2005-08-05 11:30:00,46.4,46.45,46.02,46.15,172421.78447276942,22.522,22.5463,22.3375,22.4006,172421.7845
2005-08-05 12:00:00,46.16,46.28,46.06,46.27,174275.78215527232,22.4055,22.4637,22.357,22.4589,174275.7822
2005-08-05 12:30:00,46.28,46.69,46.16,46.21,230359.21205098493,22.4637,22.6628,22.4055,22.4298,230359.2121
2005-08-05 13:00:00,46.21,46.29,46.2,46.24,68945.53881807649,22.4298,22.4686,22.4249,22.4443,68945.5388
2005-08-05 13:30:00,46.23,46.28,46.2,46.22,69409.03823870221,22.4395,22.4637,22.4249,22.4346,69409.0382
2005-08-05 14:00:00,46.22,46.22,46.05,46.05,96176.12977983778,22.4346,22.4346,22.3521,22.3521,96176.1298
2005-08-05 14:30:00,46.05,46.11,45.96,46.01,327578.2155272306,22.3521,22.3812,22.3084,22.3327,327578.2155
2005-08-05 15:00:00,46.0,46.08,45.85,45.85,232676.7091541136,22.3278,22.3667,22.255,22.255,232676.7092
2005-08-05 15:30:00,45.83,46.27,45.83,46.19,330243.3371958285,22.2453,22.4589,22.2453,22.4201,330243.3372
2005-08-08 09:30:00,46.6,47.15,46.6,47.07,291425.2607184241,22.6191,22.886,22.6191,22.8472,291425.2607
2005-08-08 10:00:00,47.08,47.46,47.08,47.39,210196.98725376595,22.8521,23.0365,22.8521,23.0025,210196.9873
2005-08-08 10:30:00,47.39,47.46,47.3,47.4,116222.47972190037,23.0025,23.0365,22.9588,23.0074,116222.4797
2005-08-08 11:00:00,47.4,47.66,47.35,47.65,171842.41019698727,23.0074,23.1336,22.9831,23.1287,171842.4102
2005-08-08 11:30:00,47.61,47.62,47.26,47.41,115295.4808806489,23.1093,23.1142,22.9394,23.0122,115295.4809
2005-08-08 12:00:00,47.39,47.77,47.39,47.71,130822.71147161067,23.0025,23.187,23.0025,23.1579,130822.7115
2005-08-08 12:30:00,47.68,47.82,47.53,47.59,112514.48435689457,23.1433,23.2112,23.0705,23.0996,112514.4844
2005-08-08 13:00:00,47.59,47.64,47.47,47.57,81691.77288528389,23.0996,23.1239,23.0414,23.0899,81691.7729
2005-08-08 13:30:00,47.59,47.61,47.41,47.46,82966.39629200463,23.0996,23.1093,23.0122,23.0365,82966.3963
2005-08-08 14:00:00,47.46,47.46,47.0,47.07,124565.4692931634,23.0365,23.0365,22.8132,22.8472,124565.4693
2005-08-08 14:30:00,47.09,47.09,46.71,46.77,117033.60370799535,22.8569,22.8569,22.6725,22.7016,117033.6037
2005-08-08 15:00:00,46.76,46.87,46.64,46.8,142294.32213209735,22.6967,22.7501,22.6385,22.7161,142294.3221
2005-08-08 15:30:00,46.79,46.92,46.69,46.84,198377.75202781,22.7113,22.7744,22.6628,22.7356,198377.752
2005-08-09 09:30:00,46.88,47.18,46.83,46.86,165701.04287369642,22.755,22.9006,22.7307,22.7453,165701.0429
2005-08-09 10:00:00,46.82,46.84,46.66,46.74,178447.27694090383,22.7259,22.7356,22.6482,22.687,178447.2769
2005-08-09 10:30:00,46.74,46.77,46.63,46.66,59327.9258400927,22.687,22.7016,22.6336,22.6482,59327.9258
2005-08-09 11:00:00,46.66,46.82,46.66,46.81,115643.1054461182,22.6482,22.7259,22.6482,22.721,115643.1054
2005-08-09 11:30:00,46.81,46.82,46.66,46.67,46813.44148319815,22.721,22.7259,22.6482,22.653,46813.4415
2005-08-09 12:00:00,46.66,46.76,46.65,46.75,32444.959443800697,22.6482,22.6967,22.6433,22.6919,32444.9594
2005-08-09 12:30:00,46.75,46.8,46.63,46.64,59559.67555040556,22.6919,22.7161,22.6336,22.6385,59559.6756
2005-08-09 13:00:00,46.65,46.75,46.65,46.65,72769.40903823871,22.6433,22.6919,22.6433,22.6433,72769.409
2005-08-09 13:30:00,46.66,46.73,46.62,46.66,42178.4472769409,22.6482,22.6822,22.6288,22.6482,42178.4473
2005-08-09 14:00:00,46.66,46.77,46.62,46.65,96871.37891077636,22.6482,22.7016,22.6288,22.6433,96871.3789
2005-08-09 14:30:00,46.65,46.77,46.62,46.76,143684.8203939745,22.6433,22.7016,22.6288,22.6967,143684.8204
2005-08-09 15:00:00,46.76,46.78,46.71,46.77,149942.0625724218,22.6967,22.7064,22.6725,22.7016,149942.0626
2005-08-09 15:30:00,46.77,46.81,46.76,46.77,455735.80533024337,22.7016,22.721,22.6967,22.7016,455735.8053
2005-08-10 09:30:00,46.9,47.17,46.84,47.0,171726.53534183084,22.7647,22.8957,22.7356,22.8132,171726.5353
2005-08-10 10:00:00,46.99,46.99,46.63,46.63,165005.79374275784,22.8084,22.8084,22.6336,22.6336,165005.7937
2005-08-10 10:30:00,46.64,46.79,46.38,46.77,176709.15411355736,22.6385,22.7113,22.5123,22.7016,176709.1541
2005-08-10 11:00:00,46.76,47.03,46.73,47.01,119119.35110081112,22.6967,22.8278,22.6822,22.8181,119119.3511
2005-08-10 11:30:00,47.0,47.16,46.99,47.15,78679.02665121669,22.8132,22.8909,22.8084,22.886,78679.0267
2005-08-10 12:00:00,47.16,47.46,47.16,47.46,91193.51100811124,22.8909,23.0365,22.8909,23.0365,91193.511
2005-08-10 12:30:00,47.46,47.68,47.45,47.61,167439.1657010429,23.0365,23.1433,23.0317,23.1093,167439.1657
2005-08-10 13:00:00,47.61,47.68,47.48,47.66,60254.92468134415,23.1093,23.1433,23.0462,23.1336,60254.9247
2005-08-10 13:30:00,47.66,47.98,47.64,47.77,103128.62108922364,23.1336,23.2889,23.1239,23.187,103128.6211
2005-08-10 14:00:00,47.77,47.78,47.54,47.62,79721.90034762457,23.187,23.1918,23.0753,23.1142,79721.9003
2005-08-10 14:30:00,47.63,47.98,47.58,47.83,113557.35805330244,23.119,23.2889,23.0948,23.2161,113557.3581
2005-08-10 15:00:00,47.84,47.87,47.58,47.69,116454.22943221322,23.221,23.2355,23.0948,23.1481,116454.2294
2005-08-10 15:30:00,47.68,47.78,47.58,47.77,193974.5075318656,23.1433,23.1918,23.0948,23.187,193974.5075
2005-08-11 09:30:00,47.87,48.6,47.81,48.37,206720.74159907305,23.2355,23.5898,23.2064,23.4782,206720.7416
2005-08-11 10:00:00,48.38,48.76,48.33,48.6,193163.38354577057,23.4831,23.6675,23.4588,23.5898,193163.3835
2005-08-11 10:30:00,48.6,48.74,48.38,48.51,136500.57937427578,23.5898,23.6578,23.4831,23.5462,136500.5794
2005-08-11 11:00:00,48.49,48.54,48.37,48.52,86674.39165701043,23.5365,23.5607,23.4782,23.551,86674.3917
2005-08-11 11:30:00,48.47,48.51,48.35,48.35,82387.02201622249,23.5267,23.5462,23.4685,23.4685,82387.022
2005-08-11 12:00:00,48.34,48.37,48.2,48.23,79606.02549246814,23.4636,23.4782,23.3957,23.4103,79606.0255
2005-08-11 12:30:00,48.23,48.25,48.16,48.24,37079.95365005794,23.4103,23.42,23.3763,23.4151,37079.9537
2005-08-11 13:00:00,48.25,48.3,48.21,48.25,36732.32908458864,23.42,23.4442,23.4005,23.42,36732.3291
2005-08-11 13:30:00,48.24,48.24,48.13,48.16,50521.43684820394,23.4151,23.4151,23.3617,23.3763,50521.4368
2005-08-11 14:00:00,48.16,48.16,48.02,48.11,71726.53534183082,23.3763,23.3763,23.3083,23.352,71726.5353
2005-08-11 14:30:00,48.1,48.29,48.03,48.07,90382.38702201622,23.3472,23.4394,23.3132,23.3326,90382.387
2005-08-11 15:00:00,48.06,48.38,48.03,48.33,98146.00231749711,23.3277,23.4831,23.3132,23.4588,98146.0023
2005-08-11 15:30:00,48.33,48.41,48.25,48.3,156431.05446118192,23.4588,23.4976,23.42,23.4442,156431.0545
2005-08-12 09:30:00,48.67,48.67,48.17,48.24,231749.71031286207,23.6714,23.6714,23.4282,23.4622,231749.7103
2005-08-12 10:00:00,48.24,48.33,48.16,48.31,123290.84588644264,23.4622,23.506,23.4233,23.4963,123290.8459
2005-08-12 10:30:00,48.3,48.3,48.1,48.25,108806.48899188876,23.4914,23.4914,23.3942,23.4671,108806.489
2005-08-12 11:00:00,48.25,48.41,48.16,48.24,128736.9640787949,23.4671,23.5449,23.4233,23.4622,128736.9641
2005-08-12 11:30:00,48.25,48.33,48.16,48.33,95133.25608342992,23.4671,23.506,23.4233,23.506,95133.2561
2005-08-12 12:00:00,48.26,48.33,48.2,48.27,85979.14252607185,23.472,23.506,23.4428,23.4768,85979.1425
2005-08-12 12:30:00,48.27,48.31,47.97,48.05,111819.23522595596,23.4768,23.4963,23.3309,23.3698,111819.2352
2005-08-12 13:00:00,48.05,48.16,47.93,47.96,100926.99884125144,23.3698,23.4233,23.3115,23.3261,100926.9988
2005-08-12 13:30:00,47.96,48.1,47.95,48.07,109733.4878331402,23.3261,23.3942,23.3212,23.3796,109733.4878
2005-08-12 14:00:00,48.08,48.14,47.95,47.98,234646.5816917729,23.3844,23.4136,23.3212,23.3358,234646.5817
2005-08-12 14:30:00,47.98,48.03,47.86,47.98,322363.8470451912,23.3358,23.3601,23.2774,23.3358,322363.847
2005-08-12 15:00:00,47.98,48.04,47.94,47.99,463151.796060255,23.3358,23.365,23.3163,23.3407,463151.7961
2005-08-12 15:30:00,47.98,48.28,47.87,48.2,1504403.2444959444,23.3358,23.4817,23.2823,23.4428,1504403.2445
2005-08-15 09:30:00,48.2,48.2,47.85,47.98,244148.31981460025,23.4428,23.4428,23.2726,23.3358,244148.3198
2005-08-15 10:00:00,47.98,48.21,47.97,48.18,233951.3325608343,23.3358,23.4477,23.3309,23.4331,233951.3326
2005-08-15 10:30:00,48.18,48.34,48.16,48.26,183893.3951332561,23.4331,23.5109,23.4233,23.472,183893.3951
2005-08-15 11:00:00,48.28,48.28,48.08,48.12,93858.63267670917,23.4817,23.4817,23.3844,23.4039,93858.6327
2005-08-15 11:30:00,48.11,48.22,48.07,48.07,73812.28273464658,23.399,23.4525,23.3796,23.3796,73812.2827
2005-08-15 12:00:00,48.08,48.22,48.07,48.11,62456.54692931634,23.3844,23.4525,23.3796,23.399,62456.5469
2005-08-15 12:30:00,48.09,48.12,47.96,48.03,151911.93511008113,23.3893,23.4039,23.3261,23.3601,151911.9351
2005-08-15 13:00:00,48.04,48.17,48.04,48.12,63615.29548088065,23.365,23.4282,23.365,23.4039,63615.2955
2005-08-15 13:30:00,48.13,48.2,47.96,47.97,83893.39513325608,23.4087,23.4428,23.3261,23.3309,83893.3951
2005-08-15 14:00:00,47.97,48.13,47.95,48.13,111935.1100811124,23.3309,23.4087,23.3212,23.4087,111935.1101
2005-08-15 14:30:00,48.13,48.16,48.1,48.16,80301.27462340673,23.4087,23.4233,23.3942,23.4233,80301.2746
2005-08-15 15:00:00,48.16,48.21,48.09,48.13,119582.85052143683,23.4233,23.4477,23.3893,23.4087,119582.8505
2005-08-15 15:30:00,48.14,48.21,48.11,48.16,230938.5863267671,23.4136,23.4477,23.399,23.4233,230938.5863
2005-08-16 09:30:00,48.16,48.16,47.47,47.57,119466.97566628044,23.4233,23.4233,23.0877,23.1364,119466.9757
2005-08-16 10:00:00,47.58,47.98,47.56,47.71,149826.18771726536,23.1412,23.3358,23.1315,23.2045,149826.1877
2005-08-16 10:30:00,47.7,47.7,47.44,47.59,110776.3615295481,23.1996,23.1996,23.0732,23.1461,110776.3615
2005-08-16 11:00:00,47.59,47.62,47.52,47.52,175318.6558516802,23.1461,23.1607,23.1121,23.1121,175318.6559
2005-08-16 11:30:00,47.51,47.52,47.41,47.44,116338.3545770568,23.1072,23.1121,23.0586,23.0732,116338.3546
2005-08-16 12:00:00,47.45,47.49,47.29,47.46,197566.62804171487,23.078,23.0975,23.0002,23.0829,197566.628
2005-08-16 12:30:00,47.46,47.57,47.46,47.55,189803.01274623408,23.0829,23.1364,23.0829,23.1267,189803.0127
2005-08-16 13:00:00,47.54,47.72,47.51,47.51,72190.03476245655,23.1218,23.2093,23.1072,23.1072,72190.0348
2005-08-16 13:30:00,47.52,47.54,47.48,47.49,122132.09733487832,23.1121,23.1218,23.0926,23.0975,122132.0973
2005-08-16 14:00:00,47.49,47.49,47.38,47.4,98841.2514484357,23.0975,23.0975,23.044,23.0537,98841.2514
2005-08-16 14:30:00,47.4,47.53,47.39,47.46,99304.75086906142,23.0537,23.1169,23.0488,23.0829,99304.7509
2005-08-16 15:00:00,47.46,47.55,47.32,47.33,170683.66164542295,23.0829,23.1267,23.0148,23.0197,170683.6616
2005-08-16 15:30:00,47.33,47.36,47.18,47.3,192815.7589803013,23.0197,23.0342,22.9467,23.0051,192815.759
2005-08-17 09:30:00,47.25,47.37,46.96,47.08,172537.65932792585,22.9807,23.0391,22.8397,22.8981,172537.6593
2005-08-17 10:00:00,47.09,47.46,47.06,47.25,169524.91309385863,22.9029,23.0829,22.8883,22.9807,169524.9131
2005-08-17 10:30:00,47.25,47.97,47.22,47.4,245075.3186558517,22.9807,23.3309,22.9662,23.0537,245075.3187
2005-08-17 11:00:00,47.36,47.4,47.02,47.09,181228.27346465812,23.0342,23.0537,22.8689,22.9029,181228.2735
2005-08-17 11:30:00,47.09,47.18,46.93,46.95,146234.067207416,22.9029,22.9467,22.8251,22.8348,146234.0672
2005-08-17 12:00:00,46.94,46.98,46.83,46.83,122363.8470451912,22.83,22.8494,22.7765,22.7765,122363.847
2005-08-17 12:30:00,46.83,46.85,46.6,46.6,86210.89223638471,22.7765,22.7862,22.6646,22.6646,86210.8922
2005-08-17 13:00:00,46.59,46.83,46.57,46.65,81228.27346465817,22.6597,22.7765,22.65,22.6889,81228.2735
2005-08-17 13:30:00,46.65,46.69,46.32,46.33,128621.08922363848,22.6889,22.7084,22.5284,22.5333,128621.0892
2005-08-17 14:00:00,46.34,46.47,46.21,46.39,256315.17960602551,22.5382,22.6014,22.4749,22.5625,256315.1796
2005-08-17 14:30:00,46.39,46.56,46.26,46.51,242294.32213209727,22.5625,22.6452,22.4992,22.6208,242294.3221
2005-08-17 15:00:00,46.57,46.58,46.36,46.41,133603.70799536502,22.65,22.6549,22.5479,22.5722,133603.708
2005-08-17 15:30:00,46.43,46.5,46.27,46.3,176709.15411355736,22.5819,22.616,22.5041,22.5187,176709.1541
2005-08-18 09:30:00,46.04,46.26,46.04,46.26,159327.9258400927,22.3922,22.4992,22.3922,22.4992,159327.9258
2005-08-18 10:00:00,46.25,46.55,46.12,46.13,118076.47740440324,22.4944,22.6403,22.4312,22.436,118076.4774
2005-08-18 10:30:00,46.13,46.39,45.99,46.11,98493.6268829664,22.436,22.5625,22.3679,22.4263,98493.6269
2005-08-18 11:00:00,46.1,46.2,46.03,46.14,55388.18076477405,22.4214,22.4701,22.3874,22.4409,55388.1808
2005-08-18 11:30:00,46.14,46.15,45.67,45.67,130590.9617612978,22.4409,22.4457,22.2123,22.2123,130590.9618
2005-08-18 12:00:00,45.67,45.73,45.51,45.61,89107.76361529548,22.2123,22.2415,22.1345,22.1831,89107.7636
2005-08-18 12:30:00,45.61,45.71,45.58,45.65,42989.57126303593,22.1831,22.2317,22.1685,22.2026,42989.5713
2005-08-18 13:00:00,45.65,45.65,45.53,45.6,45191.19351100811,22.2026,22.2026,22.1442,22.1782,45191.1935
2005-08-18 13:30:00,45.58,45.65,45.34,45.35,49710.31286210893,22.1685,22.2026,22.0518,22.0567,49710.3129
2005-08-18 14:00:00,45.35,45.64,45.3,45.58,80301.27462340673,22.0567,22.1977,22.0323,22.1685,80301.2746
2005-08-18 14:30:00,45.6,45.83,45.58,45.73,169524.91309385863,22.1782,22.2901,22.1685,22.2415,169524.9131
2005-08-18 15:00:00,45.73,45.93,45.7,45.91,184936.268829664,22.2415,22.3387,22.2269,22.329,184936.2688
2005-08-18 15:30:00,45.91,46.05,45.89,45.94,184125.14484356897,22.329,22.3971,22.3193,22.3436,184125.1448
2005-08-19 09:30:00,46.34,46.53,46.21,46.31,174507.5318655852,22.5382,22.6306,22.4749,22.5236,174507.5319
2005-08-19 10:00:00,46.31,46.81,46.31,46.72,119930.47508690615,22.5236,22.7667,22.5236,22.723,119930.4751
2005-08-19 10:30:00,46.72,46.73,46.62,46.71,94438.00695249133,22.723,22.7278,22.6743,22.7181,94438.007
2005-08-19 11:00:00,46.71,46.86,46.7,46.81,66975.66628041715,22.7181,22.7911,22.7132,22.7667,66975.6663
2005-08-19 11:30:00,46.8,46.96,46.79,46.95,61761.29779837775,22.7619,22.8397,22.757,22.8348,61761.2978
2005-08-19 12:00:00,46.95,47.12,46.9,47.04,47161.06604866744,22.8348,22.9175,22.8105,22.8786,47161.066
2005-08-19 12:30:00,47.03,47.07,46.9,46.9,41367.32329084589,22.8737,22.8932,22.8105,22.8105,41367.3233
2005-08-19 13:00:00,46.9,46.92,46.77,46.9,44148.31981460023,22.8105,22.8202,22.7473,22.8105,44148.3198
2005-08-19 13:30:00,46.9,46.95,46.82,46.92,24217.844727694093,22.8105,22.8348,22.7716,22.8202,24217.8447
2005-08-19 14:00:00,46.92,46.92,46.69,46.69,49826.18771726536,22.8202,22.8202,22.7084,22.7084,49826.1877
2005-08-19 14:30:00,46.69,46.84,46.65,46.77,60139.04982618772,22.7084,22.7813,22.6889,22.7473,60139.0498
2005-08-19 15:00:00,46.77,46.84,46.73,46.83,46465.81691772886,22.7473,22.7813,22.7278,22.7765,46465.8169
2005-08-19 15:30:00,46.8,46.81,46.64,46.75,105677.86790266512,22.7619,22.7667,22.6841,22.7376,105677.8679
2005-08-22 09:30:00,46.84,47.4,46.81,47.32,138470.45191193512,22.7813,23.0537,22.7667,23.0148,138470.4519
2005-08-22 10:00:00,47.32,47.46,46.89,46.9,92352.25955967556,23.0148,23.0829,22.8057,22.8105,92352.2596
2005-08-22 10:30:00,46.94,47.11,46.89,47.0,58400.926998841256,22.83,22.9127,22.8057,22.8592,58400.927
2005-08-22 11:00:00,47.01,47.04,46.85,46.99,36732.32908458864,22.864,22.8786,22.7862,22.8543,36732.3291
2005-08-22 11:30:00,46.98,47.21,46.9,46.9,57010.42873696408,22.8494,22.9613,22.8105,22.8105,57010.4287
2005-08-22 12:00:00,46.9,46.99,46.78,46.96,50289.68713789108,22.8105,22.8543,22.7522,22.8397,50289.6871
2005-08-22 12:30:00,46.95,46.97,46.77,46.83,49015.06373117034,22.8348,22.8446,22.7473,22.7765,49015.0637
2005-08-22 13:00:00,46.84,46.84,46.46,46.71,47856.31517960603,22.7813,22.7813,22.5965,22.7181,47856.3152
2005-08-22 13:30:00,46.71,46.77,46.56,46.56,36848.20393974508,22.7181,22.7473,22.6452,22.6452,36848.2039
2005-08-22 14:00:00,46.52,46.54,46.21,46.26,61877.17265353419,22.6257,22.6354,22.4749,22.4992,61877.1727
2005-08-22 14:30:00,46.26,46.52,46.21,46.46,64774.04403244496,22.4992,22.6257,22.4749,22.5965,64774.044
2005-08-22 15:00:00,46.47,46.58,46.42,46.44,39049.82618771727,22.6014,22.6549,22.5771,22.5868,39049.8262
2005-08-22 15:30:00,46.44,46.62,46.43,46.55,110428.7369640788,22.5868,22.6743,22.5819,22.6403,110428.737
2005-08-23 09:30:00,46.65,46.94,46.61,46.84,79606.02549246814,22.6889,22.83,22.6695,22.7813,79606.0255
2005-08-23 10:00:00,46.82,46.84,46.65,46.65,99652.37543453072,22.7716,22.7813,22.6889,22.6889,99652.3754
2005-08-23 10:30:00,46.65,46.65,46.02,46.18,82850.52143684821,22.6889,22.6889,22.3825,22.4603,82850.5214
2005-08-23 11:00:00,46.18,46.27,46.01,46.07,57010.42873696408,22.4603,22.5041,22.3777,22.4068,57010.4287
2005-08-23 11:30:00,46.08,46.13,45.87,45.95,55735.80533024334,22.4117,22.436,22.3096,22.3485,55735.8053
2005-08-23 12:00:00,45.95,46.26,45.88,46.23,59791.42526071842,22.3485,22.4992,22.3144,22.4847,59791.4253
2005-08-23 12:30:00,46.21,46.35,46.14,46.3,26419.46697566628,22.4749,22.543,22.4409,22.5187,26419.467
2005-08-23 13:00:00,46.3,46.35,46.23,46.35,27462.34067207416,22.5187,22.543,22.4847,22.543,27462.3407
2005-08-23 13:30:00,46.35,46.52,46.34,46.44,38933.95133256084,22.543,22.6257,22.5382,22.5868,38933.9513
2005-08-23 14:00:00,46.42,46.47,46.32,46.38,37195.82850521437,22.5771,22.6014,22.5284,22.5576,37195.8285
2005-08-23 14:30:00,46.35,46.65,46.34,46.59,53070.683661645424,22.543,22.6889,22.5382,22.6597,53070.6837
2005-08-23 15:00:00,46.6,46.62,46.46,46.56,32329.084588644266,22.6646,22.6743,22.5965,22.6452,32329.0846
2005-08-23 15:30:00,46.56,46.56,46.36,46.41,73001.15874855156,22.6452,22.6452,22.5479,22.5722,73001.1587
2005-08-24 09:30:00,46.63,46.69,46.43,46.55,83545.77056778679,22.6792,22.7084,22.5819,22.6403,83545.7706
2005-08-24 10:00:00,46.55,46.69,46.43,46.45,55967.5550405562,22.6403,22.7084,22.5819,22.5917,55967.555
2005-08-24 10:30:00,46.45,46.53,46.19,46.33,160950.17381228274,22.5917,22.6306,22.4652,22.5333,160950.1738
2005-08-24 11:00:00,46.32,46.58,46.32,46.52,100463.49942062573,22.5284,22.6549,22.5284,22.6257,100463.4994
2005-08-24 11:30:00,46.51,46.67,46.46,46.67,124681.34414831984,22.6208,22.6987,22.5965,22.6987,124681.3441
2005-08-24 12:00:00,46.66,46.96,46.59,46.91,66859.79142526072,22.6938,22.8397,22.6597,22.8154,66859.7914
2005-08-24 12:30:00,46.89,47.09,46.86,47.09,36964.07879490151,22.8057,22.9029,22.7911,22.9029,36964.0788
2005-08-24 13:00:00,47.09,47.09,46.85,46.9,55040.55619930475,22.9029,22.9029,22.7862,22.8105,55040.5562
2005-08-24 13:30:00,46.9,47.0,46.87,46.98,41714.94785631518,22.8105,22.8592,22.7959,22.8494,41714.9479
2005-08-24 14:00:00,46.98,47.13,46.95,47.13,67786.79026651217,22.8494,22.9224,22.8348,22.9224,67786.7903
2005-08-24 14:30:00,47.13,47.17,46.9,46.9,86558.516801854,22.9224,22.9418,22.8105,22.8105,86558.5168
2005-08-24 15:00:00,46.9,46.9,46.72,46.8,95828.50521436847,22.8105,22.8105,22.723,22.7619,95828.5052
2005-08-24 15:30:00,46.81,46.96,46.71,46.86,111935.1100811124,22.7667,22.8397,22.7181,22.7911,111935.1101
2005-08-25 09:30:00,46.9,46.9,46.38,46.52,127809.96523754344,22.8105,22.8105,22.5576,22.6257,127809.9652
2005-08-25 10:00:00,46.49,46.52,46.33,46.45,70683.66164542295,22.6111,22.6257,22.5333,22.5917,70683.6616
2005-08-25 10:30:00,46.46,46.47,46.25,46.33,78447.27694090383,22.5965,22.6014,22.4944,22.5333,78447.2769
2005-08-25 11:00:00,46.33,46.44,46.16,46.25,43337.19582850522,22.5333,22.5868,22.4506,22.4944,43337.1958
2005-08-25 11:30:00,46.25,46.27,46.14,46.16,36616.45422943222,22.4944,22.5041,22.4409,22.4506,36616.4542
2005-08-25 12:00:00,46.14,46.28,46.08,46.28,44611.81923522596,22.4409,22.509,22.4117,22.509,44611.8192
2005-08-25 12:30:00,46.26,46.28,46.18,46.19,41599.07300115875,22.4992,22.509,22.4603,22.4652,41599.073
2005-08-25 13:00:00,46.19,46.33,46.15,46.22,55967.5550405562,22.4652,22.5333,22.4457,22.4798,55967.555
2005-08-25 13:30:00,46.22,46.41,46.22,46.34,49130.93858632677,22.4798,22.5722,22.4798,22.5382,49130.9386
2005-08-25 14:00:00,46.32,46.34,46.24,46.33,23406.720741599074,22.5284,22.5382,22.4895,22.5333,23406.7207
2005-08-25 14:30:00,46.33,46.43,46.28,46.43,53534.18308227115,22.5333,22.5819,22.509,22.5819,53534.1831
2005-08-25 15:00:00,46.43,46.45,46.32,46.37,66048.6674391657,22.5819,22.5917,22.5284,22.5527,66048.6674
2005-08-25 15:30:00,46.37,46.38,46.27,46.37,66628.04171494786,22.5527,22.5576,22.5041,22.5527,66628.0417
2005-08-26 09:30:00,46.46,46.48,46.17,46.29,73348.78331402087,22.5965,22.6062,22.4555,22.5138,73348.7833
2005-08-26 10:00:00,46.27,46.33,45.91,46.01,84356.89455388181,22.5041,22.5333,22.329,22.3777,84356.8946
2005-08-26 10:30:00,46.04,46.15,46.02,46.08,58980.30127462341,22.3922,22.4457,22.3825,22.4117,58980.3013
2005-08-26 11:00:00,46.08,46.08,45.76,45.77,34183.08227114716,22.4117,22.4117,22.2561,22.2609,34183.0823
2005-08-26 11:30:00,45.78,45.85,45.7,45.83,82039.3974507532,22.2658,22.2998,22.2269,22.2901,82039.3975
2005-08-26 12:00:00,45.85,45.99,45.84,45.98,94669.75666280418,22.2998,22.3679,22.295,22.3631,94669.7567
2005-08-26 12:30:00,45.99,46.01,45.83,45.94,50637.31170336037,22.3679,22.3777,22.2901,22.3436,50637.3117
2005-08-26 13:00:00,45.94,45.97,45.81,45.88,58053.30243337196,22.3436,22.3582,22.2804,22.3144,58053.3024
2005-08-26 13:30:00,45.87,45.89,45.82,45.83,22479.721900347624,22.3096,22.3193,22.2852,22.2901,22479.7219
2005-08-26 14:00:00,45.83,45.84,45.58,45.71,83893.39513325608,22.2901,22.295,22.1685,22.2317,83893.3951
2005-08-26 14:30:00,45.72,45.72,45.58,45.66,42410.19698725377,22.2366,22.2366,22.1685,22.2074,42410.197
2005-08-26 15:00:00,45.66,45.71,45.58,45.58,114252.60718424105,22.2074,22.2317,22.1685,22.1685,114252.6072
2005-08-26 15:30:00,45.59,45.64,45.53,45.57,188064.8899188876,22.1734,22.1977,22.1442,22.1637,188064.8899
2005-08-29 09:30:00,46.13,46.16,45.85,45.88,393279.258400927,22.436,22.4506,22.2998,22.3144,393279.2584
2005-08-29 10:00:00,45.88,45.88,44.76,44.82,412977.9837775203,22.3144,22.3144,21.7697,21.7989,412977.9838
2005-08-29 10:30:00,44.82,44.94,44.5,44.57,293626.8829663963,21.7989,21.8572,21.6432,21.6773,293626.883
2005-08-29 11:00:00,44.56,44.7,44.35,44.52,211355.73580533025,21.6724,21.7405,21.5703,21.653,211355.7358
2005-08-29 11:30:00,44.53,44.88,44.49,44.76,220973.348783314,21.6578,21.8281,21.6384,21.7697,220973.3488
2005-08-29 12:00:00,44.77,44.99,44.77,44.83,231865.58516801856,21.7746,21.8816,21.7746,21.8037,231865.5852
2005-08-29 12:30:00,44.81,44.91,44.7,44.82,104866.7439165701,21.794,21.8427,21.7405,21.7989,104866.7439
2005-08-29 13:00:00,44.82,44.92,44.69,44.82,92931.63383545772,21.7989,21.8475,21.7357,21.7989,92931.6338
2005-08-29 13:30:00,44.82,44.86,44.63,44.63,91193.51100811124,21.7989,21.8183,21.7065,21.7065,91193.511
2005-08-29 14:00:00,44.63,44.76,44.57,44.76,145538.81807647742,21.7065,21.7697,21.6773,21.7697,145538.8181
2005-08-29 14:30:00,44.76,44.79,44.65,44.74,384472.76940903824,21.7697,21.7843,21.7162,21.76,384472.7694
2005-08-29 15:00:00,44.74,44.91,44.72,44.9,271263.0359212051,21.76,21.8427,21.7502,21.8378,271263.0359
2005-08-29 15:30:00,44.89,44.93,44.79,44.8,364774.044032445,21.8329,21.8524,21.7843,21.7892,364774.044
2005-08-30 09:30:00,44.83,44.95,44.7,44.88,257937.42757821555,21.8037,21.8621,21.7405,21.8281,257937.4276
2005-08-30 10:00:00,44.88,45.46,44.83,45.38,254577.05677867905,21.8281,22.1102,21.8037,22.0712,254577.0568
2005-08-30 10:30:00,45.38,45.7,45.34,45.7,302317.49710312864,22.0712,22.2269,22.0518,22.2269,302317.4971
2005-08-30 11:00:00,45.7,45.7,45.49,45.57,118539.97682502898,22.2269,22.2269,22.1247,22.1637,118539.9768
2005-08-30 11:30:00,45.57,45.89,45.57,45.79,168018.53997682504,22.1637,22.3193,22.1637,22.2707,168018.54
2005-08-30 12:00:00,45.79,45.81,45.51,45.54,74159.90730011588,22.2707,22.2804,22.1345,22.1491,74159.9073
2005-08-30 12:30:00,45.55,45.58,45.34,45.37,57937.42757821553,22.1539,22.1685,22.0518,22.0664,57937.4276
2005-08-30 13:00:00,45.36,45.51,45.35,45.51,93395.13325608344,22.0615,22.1345,22.0567,22.1345,93395.1333
2005-08-30 13:30:00,45.51,45.54,45.32,45.36,75550.40556199304,22.1345,22.1491,22.0421,22.0615,75550.4056
2005-08-30 14:00:00,45.36,45.37,45.2,45.27,68945.53881807649,22.0615,22.0664,21.9837,22.0177,68945.5388
2005-08-30 14:30:00,45.27,45.44,45.26,45.31,97334.87833140208,22.0177,22.1004,22.0129,22.0372,97334.8783
2005-08-30 15:00:00,45.32,45.68,45.24,45.61,126303.59212050986,22.0421,22.2172,22.0032,22.1831,126303.5921
2005-08-30 15:30:00,45.62,45.71,45.56,45.58,245422.94322132092,22.188,22.2317,22.1588,22.1685,245422.9432
2005-08-31 09:30:00,45.68,46.61,45.57,46.3,180069.52491309386,22.2172,22.6695,22.1637,22.5187,180069.5249
2005-08-31 10:00:00,46.31,46.5,46.2,46.46,206488.9918887601,22.5236,22.616,22.4701,22.5965,206488.9919
2005-08-31 10:30:00,46.52,47.06,46.43,46.88,254577.05677867905,22.6257,22.8883,22.5819,22.8008,254577.0568
2005-08-31 11:00:00,46.9,46.98,46.71,46.89,216801.8539976825,22.8105,22.8494,22.7181,22.8057,216801.854
2005-08-31 11:30:00,46.87,46.95,46.81,46.95,182387.0220162225,22.7959,22.8348,22.7667,22.8348,182387.022
2005-08-31 12:00:00,46.94,47.05,46.86,46.93,212977.98377752028,22.83,22.8835,22.7911,22.8251,212977.9838
2005-08-31 12:30:00,46.92,47.38,46.91,47.38,180648.89918887604,22.8202,23.044,22.8154,23.044,180648.8992
2005-08-31 13:00:00,47.36,47.37,46.86,46.89,117149.4785631518,23.0342,23.0391,22.7911,22.8057,117149.4786
2005-08-31 13:30:00,46.87,46.95,46.25,46.33,136037.07995365007,22.7959,22.8348,22.4944,22.5333,136037.08
2005-08-31 14:00:00,46.33,46.66,46.21,46.57,140903.82387022016,22.5333,22.6938,22.4749,22.65,140903.8239
2005-08-31 14:30:00,46.6,46.68,46.48,46.65,110081.1123986095,22.6646,22.7035,22.6062,22.6889,110081.1124
2005-08-31 15:00:00,46.64,46.86,46.59,46.86,121436.84820393976,22.6841,22.7911,22.6597,22.7911,121436.8482
2005-08-31 15:30:00,46.87,47.19,46.85,47.16,257126.30359212053,22.7959,22.9516,22.7862,22.937,257126.3036
2005-09-01 09:30:00,47.48,48.15,47.47,47.69,176825.0289687138,23.0926,23.4185,23.0877,23.1947,176825.029
2005-09-01 10:00:00,47.71,48.2,47.53,47.61,165005.79374275784,23.2045,23.4428,23.1169,23.1558,165005.7937
2005-09-01 10:30:00,47.61,47.7,47.46,47.7,168482.03939745078,23.1558,23.1996,23.0829,23.1996,168482.0394
2005-09-01 11:00:00,47.7,47.86,47.65,47.77,107879.49015063731,23.1996,23.2774,23.1753,23.2337,107879.4902
2005-09-01 11:30:00,47.78,48.24,47.77,47.97,164194.6697566628,23.2385,23.4622,23.2337,23.3309,164194.6698
2005-09-01 12:00:00,47.96,47.96,47.47,47.55,128157.58980301276,23.3261,23.3261,23.0877,23.1267,128157.5898
2005-09-01 12:30:00,47.54,47.64,47.4,47.49,85863.26767091542,23.1218,23.1704,23.0537,23.0975,85863.2677
2005-09-01 13:00:00,47.48,47.54,47.41,47.46,79142.52607184241,23.0926,23.1218,23.0586,23.0829,79142.5261
2005-09-01 13:30:00,47.48,47.5,47.2,47.28,136616.45422943222,23.0926,23.1023,22.9564,22.9953,136616.4542
2005-09-01 14:00:00,47.3,47.37,47.15,47.28,126419.46697566628,23.0051,23.0391,22.9321,22.9953,126419.467
2005-09-01 14:30:00,47.28,47.54,47.26,47.54,183661.64542294323,22.9953,23.1218,22.9856,23.1218,183661.6454
2005-09-01 15:00:00,47.53,47.67,47.43,47.55,252259.5596755504,23.1169,23.185,23.0683,23.1267,252259.5597
2005-09-01 15:30:00,47.54,47.8,47.5,47.72,266048.6674391657,23.1218,23.2482,23.1023,23.2093,266048.6674
2005-09-02 09:30:00,47.12,47.57,46.62,46.81,131865.58516801856,22.9175,23.1364,22.6743,22.7667,131865.5852
2005-09-02 10:00:00,46.81,46.87,46.61,46.74,98725.37659327926,22.7667,22.7959,22.6695,22.7327,98725.3766
2005-09-02 10:30:00,46.77,46.77,46.65,46.68,75202.78099652375,22.7473,22.7473,22.6889,22.7035,75202.781
2005-09-02 11:00:00,46.68,46.77,46.62,46.77,50753.186558516805,22.7035,22.7473,22.6743,22.7473,50753.1866
2005-09-02 11:30:00,46.77,46.77,46.63,46.64,47045.19119351101,22.7473,22.7473,22.6792,22.6841,47045.1912
2005-09-02 12:00:00,46.65,46.79,46.6,46.65,64542.2943221321,22.6889,22.757,22.6646,22.6889,64542.2943
2005-09-02 12:30:00,46.69,46.69,46.52,46.6,143800.69524913095,22.7084,22.7084,22.6257,22.6646,143800.6952
2005-09-02 13:00:00,46.58,46.65,46.42,46.47,51796.06025492468,22.6549,22.6889,22.5771,22.6014,51796.0603
2005-09-02 13:30:00,46.47,46.58,46.37,46.51,57589.80301274623,22.6014,22.6549,22.5527,22.6208,57589.803
2005-09-02 14:00:00,46.51,46.58,46.41,46.58,76361.52954808807,22.6208,22.6549,22.5722,22.6549,76361.5295
2005-09-02 14:30:00,46.54,46.54,46.35,46.41,83545.77056778679,22.6354,22.6354,22.543,22.5722,83545.7706
2005-09-02 15:00:00,46.42,46.42,46.23,46.38,89107.76361529548,22.5771,22.5771,22.4847,22.5576,89107.7636
2005-09-02 15:30:00,46.38,46.42,46.3,46.39,104403.24449594438,22.5576,22.5771,22.5187,22.5625,104403.2445
2005-09-06 09:30:00,46.34,46.73,46.01,46.15,173812.28273464658,22.5382,22.7278,22.3777,22.4457,173812.2827
2005-09-06 10:00:00,46.08,46.24,45.94,46.05,96523.75434530708,22.4117,22.4895,22.3436,22.3971,96523.7543
2005-09-06 10:30:00,46.04,46.22,46.04,46.17,80880.64889918888,22.3922,22.4798,22.3922,22.4555,80880.6489
2005-09-06 11:00:00,46.17,46.17,45.91,46.02,139281.57589803013,22.4555,22.4555,22.329,22.3825,139281.5759
2005-09-06 11:30:00,45.99,46.03,45.81,45.98,94090.38238702202,22.3679,22.3874,22.2804,22.3631,94090.3824
2005-09-06 12:00:00,45.95,45.99,45.83,45.84,74623.40672074161,22.3485,22.3679,22.2901,22.295,74623.4067
2005-09-06 12:30:00,45.84,46.03,45.83,45.92,50057.93742757822,22.295,22.3874,22.2901,22.3339,50057.9374
2005-09-06 13:00:00,45.94,46.13,45.93,45.98,36616.45422943222,22.3436,22.436,22.3387,22.3631,36616.4542
2005-09-06 13:30:00,45.95,46.12,45.91,46.1,66859.79142526072,22.3485,22.4312,22.329,22.4214,66859.7914
2005-09-06 14:00:00,46.11,46.15,46.01,46.11,100000.0,22.4263,22.4457,22.3777,22.4263,100000.0
2005-09-06 14:30:00,46.11,46.13,46.0,46.1,96871.37891077636,22.4263,22.436,22.3728,22.4214,96871.3789
2005-09-06 15:00:00,46.1,46.13,46.0,46.11,113673.23290845889,22.4214,22.436,22.3728,22.4263,113673.2329
2005-09-06 15:30:00,46.11,46.33,46.1,46.22,182850.5214368482,22.4263,22.5333,22.4214,22.4798,182850.5214
2005-09-07 09:30:00,46.26,46.31,45.76,45.97,147392.81575898032,22.4992,22.5236,22.2561,22.3582,147392.8158
2005-09-07 10:00:00,45.95,46.17,45.69,46.13,584356.8945538818,22.3485,22.4555,22.222,22.436,584356.8946
2005-09-07 10:30:00,46.12,46.12,45.74,45.94,408342.9895712631,22.4312,22.4312,22.2463,22.3436,408342.9896
2005-09-07 11:00:00,45.96,46.1,45.83,45.86,151564.31054461183,22.3533,22.4214,22.2901,22.3047,151564.3105
2005-09-07 11:30:00,45.85,46.11,45.85,45.91,206836.61645422943,22.2998,22.4263,22.2998,22.329,206836.6165
2005-09-07 12:00:00,45.91,45.98,45.88,45.95,90845.88644264196,22.329,22.3631,22.3144,22.3485,90845.8864
2005-09-07 12:30:00,45.95,46.0,45.87,45.87,80764.77404403246,22.3485,22.3728,22.3096,22.3096,80764.774
2005-09-07 13:00:00,45.88,45.92,45.76,45.76,113325.60834298958,22.3144,22.3339,22.2561,22.2561,113325.6083
2005-09-07 13:30:00,45.76,45.83,45.67,45.72,168597.91425260718,22.2561,22.2901,22.2123,22.2366,168597.9143
2005-09-07 14:00:00,45.72,45.72,45.21,45.26,162804.17149478564,22.2366,22.2366,21.9886,22.0129,162804.1715
2005-09-07 14:30:00,45.26,45.48,45.13,45.31,251332.56083429896,22.0129,22.1199,21.9497,22.0372,251332.5608
2005-09-07 15:00:00,45.31,45.64,45.22,45.51,194206.2572421785,22.0372,22.1977,21.9934,22.1345,194206.2572
2005-09-07 15:30:00,45.49,45.49,45.31,45.48,249246.8134414832,22.1247,22.1247,22.0372,22.1199,249246.8134
2005-09-08 09:30:00,45.65,45.76,45.18,45.76,286210.89223638474,22.2026,22.2561,21.974,22.2561,286210.8922
2005-09-08 10:00:00,45.76,45.78,45.51,45.57,220625.72421784475,22.2561,22.2658,22.1345,22.1637,220625.7242
2005-09-08 10:30:00,45.57,45.57,44.94,45.1,248435.6894553882,22.1637,22.1637,21.8572,21.9351,248435.6895
2005-09-08 11:00:00,45.11,45.21,44.88,44.88,219119.35110081112,21.9399,21.9886,21.8281,21.8281,219119.3511
2005-09-08 11:30:00,44.93,45.09,44.92,44.97,73696.40787949016,21.8524,21.9302,21.8475,21.8718,73696.4079
2005-09-08 12:00:00,45.0,45.1,44.87,44.88,92468.134414832,21.8864,21.9351,21.8232,21.8281,92468.1344
2005-09-08 12:30:00,44.88,44.96,44.87,44.9,131633.8354577057,21.8281,21.867,21.8232,21.8378,131633.8355
2005-09-08 13:00:00,44.9,45.07,44.88,45.07,40787.949015063736,21.8378,21.9205,21.8281,21.9205,40787.949
2005-09-08 13:30:00,45.05,45.1,45.01,45.06,47508.690614136736,21.9107,21.9351,21.8913,21.9156,47508.6906
2005-09-08 14:00:00,45.06,45.13,44.98,45.01,39281.57589803013,21.9156,21.9497,21.8767,21.8913,39281.5759
2005-09-08 14:30:00,45.01,45.11,44.81,44.83,183082.27114716108,21.8913,21.9399,21.794,21.8037,183082.2711
2005-09-08 15:00:00,44.84,45.1,44.83,44.98,215295.4808806489,21.8086,21.9351,21.8037,21.8767,215295.4809
2005-09-08 15:30:00,44.98,45.09,44.95,44.96,180764.77404403244,21.8767,21.9302,21.8621,21.867,180764.774
2005-09-09 09:30:00,45.31,45.39,45.28,45.31,191772.8852838934,22.0372,22.0761,22.0226,22.0372,191772.8853
2005-09-09 10:00:00,45.31,45.32,45.2,45.24,249826.18771726536,22.0372,22.0421,21.9837,22.0032,249826.1877
2005-09-09 10:30:00,45.24,45.37,45.21,45.37,234994.2062572422,22.0032,22.0664,21.9886,22.0664,234994.2063
2005-09-09 11:00:00,45.37,45.39,45.26,45.29,161181.9235225956,22.0664,22.0761,22.0129,22.0275,161181.9235
2005-09-09 11:30:00,45.3,45.39,45.27,45.32,93163.38354577056,22.0323,22.0761,22.0177,22.0421,93163.3835
2005-09-09 12:00:00,45.32,45.4,45.14,45.16,104403.24449594438,22.0421,22.081,21.9545,21.9642,104403.2445
2005-09-09 12:30:00,45.16,45.26,45.13,45.2,74159.90730011588,21.9642,22.0129,21.9497,21.9837,74159.9073
2005-09-09 13:00:00,45.2,45.26,45.16,45.26,111819.23522595596,21.9837,22.0129,21.9642,22.0129,111819.2352
2005-09-09 13:30:00,45.24,45.39,45.22,45.34,83777.52027809966,22.0032,22.0761,21.9934,22.0518,83777.5203
2005-09-09 14:00:00,45.34,45.39,45.33,45.39,118887.60139049828,22.0518,22.0761,22.0469,22.0761,118887.6014
2005-09-09 14:30:00,45.39,45.51,45.39,45.47,98377.75202780995,22.0761,22.1345,22.0761,22.115,98377.752
2005-09-09 15:00:00,45.48,45.58,45.43,45.57,114368.48203939744,22.1199,22.1685,22.0956,22.1637,114368.482
2005-09-09 15:30:00,45.56,45.57,45.47,45.51,185283.8933951333,22.1588,22.1637,22.115,22.1345,185283.8934
2005-09-12 09:30:00,45.49,45.49,45.01,45.01,212514.48435689457,22.1247,22.1247,21.8913,21.8913,212514.4844
2005-09-12 10:00:00,45.02,45.15,44.89,44.89,70220.16222479723,21.8962,21.9594,21.8329,21.8329,70220.1622
2005-09-12 10:30:00,44.91,45.05,44.83,44.83,81112.39860950175,21.8427,21.9107,21.8037,21.8037,81112.3986
2005-09-12 11:00:00,44.82,44.82,44.42,44.56,182618.7717265353,21.7989,21.7989,21.6043,21.6724,182618.7717
2005-09-12 11:30:00,44.56,44.63,44.5,44.61,100695.2491309386,21.6724,21.7065,21.6432,21.6967,100695.2491
2005-09-12 12:00:00,44.61,44.61,44.4,44.4,58632.67670915412,21.6967,21.6967,21.5946,21.5946,58632.6767
2005-09-12 12:30:00,44.4,44.47,44.23,44.33,111471.61066048668,21.5946,21.6287,21.5119,21.5606,111471.6107
2005-09-12 13:00:00,44.32,44.33,44.11,44.24,65237.54345307069,21.5557,21.5606,21.4536,21.5168,65237.5435
2005-09-12 13:30:00,44.27,44.44,44.25,44.31,79837.775202781,21.5314,21.6141,21.5217,21.5508,79837.7752
2005-09-12 14:00:00,44.32,44.44,44.32,44.4,85168.01853997682,21.5557,21.6141,21.5557,21.5946,85168.0185
2005-09-12 14:30:00,44.39,44.63,44.39,44.5,124565.4692931634,21.5897,21.7065,21.5897,21.6432,124565.4693
2005-09-12 15:00:00,44.53,44.58,44.45,44.53,65005.79374275782,21.6578,21.6822,21.6189,21.6578,65005.7937
2005-09-12 15:30:00,44.53,44.53,44.39,44.39,211008.11123986097,21.6578,21.6578,21.5897,21.5897,211008.1112
2005-09-13 09:30:00,44.45,44.77,44.45,44.54,219235.2259559676,21.6189,21.7746,21.6189,21.6627,219235.226
2005-09-13 10:00:00,44.54,44.72,44.27,44.56,164658.16917728854,21.6627,21.7502,21.5314,21.6724,164658.1692
2005-09-13 10:30:00,44.6,44.66,44.12,44.12,115990.7300115875,21.6919,21.7211,21.4584,21.4584,115990.73
2005-09-13 11:00:00,44.13,44.29,44.12,44.13,172885.28389339513,21.4633,21.5411,21.4584,21.4633,172885.2839
2005-09-13 11:30:00,44.14,44.22,44.05,44.1,49478.56315179607,21.4682,21.5071,21.4244,21.4487,49478.5632
2005-09-13 12:00:00,44.1,44.19,43.94,43.94,79142.52607184241,21.4487,21.4925,21.3709,21.3709,79142.5261
2005-09-13 12:30:00,43.96,44.04,43.93,43.95,69409.03823870221,21.3806,21.4195,21.366,21.3757,69409.0382
2005-09-13 13:00:00,43.97,44.15,43.95,44.07,41251.44843568946,21.3855,21.473,21.3757,21.4341,41251.4484
2005-09-13 13:30:00,44.08,44.08,43.94,43.95,85283.89339513326,21.439,21.439,21.3709,21.3757,85283.8934
2005-09-13 14:00:00,43.95,44.01,43.83,43.93,165121.66859791425,21.3757,21.4049,21.3174,21.366,165121.6686
2005-09-13 14:30:00,43.93,43.98,43.83,43.87,106604.86674391656,21.366,21.3903,21.3174,21.3368,106604.8667
2005-09-13 15:00:00,43.87,43.88,43.68,43.69,116222.47972190037,21.3368,21.3417,21.2444,21.2493,116222.4797
2005-09-13 15:30:00,43.69,43.79,43.58,43.58,301738.1228273465,21.2493,21.2979,21.1958,21.1958,301738.1228
2005-09-14 09:30:00,43.85,44.0,43.61,43.64,161066.04866743917,21.3271,21.4001,21.2104,21.225,161066.0487
2005-09-14 10:00:00,43.7,43.73,43.51,43.58,126303.59212050986,21.2542,21.2687,21.1617,21.1958,126303.5921
2005-09-14 10:30:00,43.56,43.8,43.26,43.67,221552.7230590962,21.1861,21.3028,21.0401,21.2396,221552.7231
2005-09-14 11:00:00,43.69,43.94,43.67,43.82,92468.134414832,21.2493,21.3709,21.2396,21.3125,92468.1344
2005-09-14 11:30:00,43.82,44.1,43.75,43.99,48667.43916570104,21.3125,21.4487,21.2785,21.3952,48667.4392
2005-09-14 12:00:00,43.97,44.02,43.87,43.92,55504.05561993048,21.3855,21.4098,21.3368,21.3612,55504.0556
2005-09-14 12:30:00,43.94,43.94,43.77,43.77,43221.32097334878,21.3709,21.3709,21.2882,21.2882,43221.321
2005-09-14 13:00:00,43.78,43.84,43.57,43.61,64426.41946697567,21.2931,21.3222,21.1909,21.2104,64426.4195
2005-09-14 13:30:00,43.61,43.68,43.57,43.6,74159.90730011588,21.2104,21.2444,21.1909,21.2055,74159.9073
2005-09-14 14:00:00,43.61,43.62,43.44,43.54,65237.54345307069,21.2104,21.2152,21.1277,21.1763,65237.5435
2005-09-14 14:30:00,43.56,43.58,43.5,43.54,106025.4924681344,21.1861,21.1958,21.1569,21.1763,106025.4925
2005-09-14 15:00:00,43.54,43.58,43.44,43.44,92931.63383545772,21.1763,21.1958,21.1277,21.1277,92931.6338
2005-09-14 15:30:00,43.44,43.51,43.37,43.46,265121.6685979143,21.1277,21.1617,21.0936,21.1374,265121.6686
2005-09-15 09:30:00,43.78,44.08,43.69,43.76,157358.05330243337,21.2931,21.439,21.2493,21.2833,157358.0533
2005-09-15 10:00:00,43.77,43.78,43.58,43.76,133719.58285052143,21.2882,21.2931,21.1958,21.2833,133719.5829
2005-09-15 10:30:00,43.77,43.77,43.54,43.71,134298.9571263036,21.2882,21.2882,21.1763,21.259,134298.9571
2005-09-15 11:00:00,43.71,43.78,43.59,43.77,116106.60486674392,21.259,21.2931,21.2007,21.2882,116106.6049
2005-09-15 11:30:00,43.77,43.87,43.68,43.76,60023.17497103129,21.2882,21.3368,21.2444,21.2833,60023.175
2005-09-15 12:00:00,43.77,43.81,43.58,43.77,93742.75782155272,21.2882,21.3077,21.1958,21.2882,93742.7578
2005-09-15 12:30:00,43.77,43.77,43.61,43.66,85631.51796060255,21.2882,21.2882,21.2104,21.2347,85631.518
2005-09-15 13:00:00,43.66,43.67,43.37,43.37,75318.65585168019,21.2347,21.2396,21.0936,21.0936,75318.6559
2005-09-15 13:30:00,43.35,43.56,43.3,43.5,78099.65237543454,21.0839,21.1861,21.0596,21.1569,78099.6524
2005-09-15 14:00:00,43.5,43.56,43.37,43.5,105793.74275782156,21.1569,21.1861,21.0936,21.1569,105793.7428
2005-09-15 14:30:00,43.5,43.61,43.46,43.52,84588.64426419468,21.1569,21.2104,21.1374,21.1666,84588.6443
2005-09-15 15:00:00,43.52,43.58,43.5,43.52,82387.02201622249,21.1666,21.1958,21.1569,21.1666,82387.022
2005-09-15 15:30:00,43.52,43.55,43.44,43.46,202201.6222479722,21.1666,21.1812,21.1277,21.1374,202201.6222
2005-09-16 09:30:00,43.31,43.31,42.16,42.69,646813.4414831982,21.0645,21.0645,20.5051,20.7629,646813.4415
2005-09-16 10:00:00,42.69,42.89,42.66,42.68,233140.20857473928,20.7629,20.8602,20.7483,20.7581,233140.2086
2005-09-16 10:30:00,42.69,42.69,42.17,42.48,364194.6697566628,20.7629,20.7629,20.51,20.6608,364194.6698
2005-09-16 11:00:00,42.48,42.53,42.37,42.52,324913.09385863267,20.6608,20.6851,20.6073,20.6802,324913.0939
2005-09-16 11:30:00,42.5,42.59,42.42,42.43,242757.82155272303,20.6705,20.7143,20.6316,20.6365,242757.8216
2005-09-16 12:00:00,42.42,42.49,42.26,42.28,309501.7381228274,20.6316,20.6656,20.5538,20.5635,309501.7381
2005-09-16 12:30:00,42.28,42.32,42.23,42.27,177056.77867902667,20.5635,20.583,20.5392,20.5586,177056.7787
2005-09-16 13:00:00,42.27,42.33,42.22,42.27,145075.31865585168,20.5586,20.5878,20.5343,20.5586,145075.3187
2005-09-16 13:30:00,42.27,42.3,42.15,42.16,178910.77636152957,20.5586,20.5732,20.5003,20.5051,178910.7764
2005-09-16 14:00:00,42.16,42.23,42.05,42.17,152838.93395133255,20.5051,20.5392,20.4516,20.51,152838.934
2005-09-16 14:30:00,42.17,42.24,42.1,42.2,285979.14252607187,20.51,20.5441,20.476,20.5246,285979.1425
2005-09-16 15:00:00,42.22,42.29,42.19,42.23,163035.9212050985,20.5343,20.5684,20.5197,20.5392,163035.9212
2005-09-16 15:30:00,42.23,42.53,42.23,42.44,367323.29084588645,20.5392,20.6851,20.5392,20.6413,367323.2908
2005-09-19 09:30:00,43.06,49.25,43.06,43.84,639513.325608343,20.9429,23.9535,20.9429,21.3222,639513.3256
2005-09-19 10:00:00,43.91,43.94,43.7,43.76,471031.28621089226,21.3563,21.3709,21.2542,21.2833,471031.2862
2005-09-19 10:30:00,43.76,43.92,43.63,43.68,274739.28157589806,21.2833,21.3612,21.2201,21.2444,274739.2816
2005-09-19 11:00:00,43.64,43.78,43.37,43.52,270220.16222479724,21.225,21.2931,21.0936,21.1666,270220.1622
2005-09-19 11:30:00,43.53,43.77,43.5,43.71,167091.5411355736,21.1715,21.2882,21.1569,21.259,167091.5411
2005-09-19 12:00:00,43.72,43.75,43.59,43.61,133371.95828505215,21.2639,21.2785,21.2007,21.2104,133371.9583
2005-09-19 12:30:00,43.62,43.88,43.62,43.87,173928.157589803,21.2152,21.3417,21.2152,21.3368,173928.1576
2005-09-19 13:00:00,43.87,43.91,43.75,43.86,151448.4356894554,21.3368,21.3563,21.2785,21.332,151448.4357
2005-09-19 13:30:00,43.87,44.01,43.84,43.96,115758.98030127464,21.3368,21.4049,21.3222,21.3806,115758.9803
2005-09-19 14:00:00,43.96,43.97,43.76,43.81,98841.2514484357,21.3806,21.3855,21.2833,21.3077,98841.2514
2005-09-19 14:30:00,43.81,43.82,43.69,43.75,218308.2271147161,21.3077,21.3125,21.2493,21.2785,218308.2271
2005-09-19 15:00:00,43.75,43.75,43.62,43.68,91425.2607184241,21.2785,21.2785,21.2152,21.2444,91425.2607
2005-09-19 15:30:00,43.68,43.69,43.41,43.41,256662.8041714948,21.2444,21.2493,21.1131,21.1131,256662.8042
2005-09-20 09:30:00,43.41,43.43,43.09,43.16,165237.54345307068,21.1131,21.1228,20.9575,20.9915,165237.5435
2005-09-20 10:00:00,43.15,43.22,42.99,43.18,196871.3789107764,20.9866,21.0207,20.9088,21.0012,196871.3789
2005-09-20 10:30:00,43.18,43.23,42.8,42.8,124913.09385863268,21.0012,21.0256,20.8164,20.8164,124913.0939
2005-09-20 11:00:00,42.8,42.83,42.63,42.67,174159.90730011588,20.8164,20.831,20.7337,20.7532,174159.9073
2005-09-20 11:30:00,42.68,42.71,42.43,42.5,109617.61297798378,20.7581,20.7726,20.6365,20.6705,109617.613
2005-09-20 12:00:00,42.5,42.5,42.3,42.5,138702.201622248,20.6705,20.6705,20.5732,20.6705,138702.2016
2005-09-20 12:30:00,42.51,42.68,42.49,42.68,47045.19119351101,20.6754,20.7581,20.6656,20.7581,47045.1912
2005-09-20 13:00:00,42.68,42.93,42.68,42.89,85515.64310544613,20.7581,20.8796,20.7581,20.8602,85515.6431
2005-09-20 13:30:00,42.88,42.98,42.82,42.89,58053.30243337196,20.8553,20.904,20.8261,20.8602,58053.3024
2005-09-20 14:00:00,42.89,43.11,42.8,42.91,98725.37659327926,20.8602,20.9672,20.8164,20.8699,98725.3766
2005-09-20 14:30:00,42.92,42.93,42.74,42.76,148319.81460023177,20.8748,20.8796,20.7872,20.797,148319.8146
2005-09-20 15:00:00,42.75,43.02,42.63,43.01,223754.3453070684,20.7921,20.9234,20.7337,20.9186,223754.3453
2005-09-20 15:30:00,43.0,43.11,42.9,43.08,296407.87949015066,20.9137,20.9672,20.8651,20.9526,296407.8795
2005-09-21 09:30:00,43.58,44.0,43.45,43.71,377752.0278099653,21.1958,21.4001,21.1326,21.259,377752.0278
2005-09-21 10:00:00,43.67,43.69,43.47,43.61,217844.7276940904,21.2396,21.2493,21.1423,21.2104,217844.7277
2005-09-21 10:30:00,43.59,43.86,43.5,43.6,188412.5144843569,21.2007,21.332,21.1569,21.2055,188412.5145
2005-09-21 11:00:00,43.61,43.67,43.41,43.58,139513.325608343,21.2104,21.2396,21.1131,21.1958,139513.3256
2005-09-21 11:30:00,43.58,43.7,43.51,43.56,110428.7369640788,21.1958,21.2542,21.1617,21.1861,110428.737
2005-09-21 12:00:00,43.56,43.69,43.54,43.66,84704.5191193511,21.1861,21.2493,21.1763,21.2347,84704.5191
2005-09-21 12:30:00,43.66,43.69,43.6,43.64,95596.75550405562,21.2347,21.2493,21.2055,21.225,95596.7555
2005-09-21 13:00:00,43.63,43.67,43.56,43.62,63847.04519119352,21.2201,21.2396,21.1861,21.2152,63847.0452
2005-09-21 13:30:00,43.62,43.73,43.56,43.73,83198.1460023175,21.2152,21.2687,21.1861,21.2687,83198.146
2005-09-21 14:00:00,43.7,43.72,43.6,43.68,145886.4426419467,21.2542,21.2639,21.2055,21.2444,145886.4426
2005-09-21 14:30:00,43.69,43.83,43.64,43.8,139049.82618771726,21.2493,21.3174,21.225,21.3028,139049.8262
2005-09-21 15:00:00,43.8,43.84,43.75,43.78,174507.5318655852,21.3028,21.3222,21.2785,21.2931,174507.5319
2005-09-21 15:30:00,43.8,44.0,43.75,43.94,311355.7358053303,21.3028,21.4001,21.2785,21.3709,311355.7358
2005-09-22 09:30:00,44.19,44.43,44.06,44.28,230822.71147161067,21.4925,21.6092,21.4292,21.5362,230822.7115
2005-09-22 10:00:00,44.28,44.32,44.09,44.17,189339.5133256084,21.5362,21.5557,21.4438,21.4827,189339.5133
2005-09-22 10:30:00,44.17,44.18,43.86,43.92,113789.1077636153,21.4827,21.4876,21.332,21.3612,113789.1078
2005-09-22 11:00:00,43.9,43.94,43.8,43.9,108342.98957126304,21.3514,21.3709,21.3028,21.3514,108342.9896
2005-09-22 11:30:00,43.88,43.89,43.48,43.49,116801.85399768253,21.3417,21.3466,21.1472,21.152,116801.854
2005-09-22 12:00:00,43.47,43.53,43.06,43.16,123754.34530706838,21.1423,21.1715,20.9429,20.9915,123754.3453
2005-09-22 12:30:00,43.16,43.19,43.11,43.14,116917.72885283892,20.9915,21.0061,20.9672,20.9818,116917.7289
2005-09-22 13:00:00,43.16,43.22,43.0,43.07,105677.86790266512,20.9915,21.0207,20.9137,20.9477,105677.8679
2005-09-22 13:30:00,43.07,43.12,42.51,42.52,116222.47972190037,20.9477,20.9721,20.6754,20.6802,116222.4797
2005-09-22 14:00:00,42.53,43.14,42.34,43.14,203360.3707995365,20.6851,20.9818,20.5927,20.9818,203360.3708
2005-09-22 14:30:00,43.11,43.45,42.96,43.37,111471.61066048668,20.9672,21.1326,20.8942,21.0936,111471.6107
2005-09-22 15:00:00,43.37,43.62,43.25,43.52,165585.16801854,21.0936,21.2152,21.0353,21.1666,165585.168
2005-09-22 15:30:00,43.5,43.54,43.3,43.32,223406.72074159907,21.1569,21.1763,21.0596,21.0693,223406.7207
2005-09-23 09:30:00,43.24,43.32,42.51,42.59,133603.70799536502,21.0304,21.0693,20.6754,20.7143,133603.708
2005-09-23 10:00:00,42.59,42.77,42.43,42.51,159443.80069524914,20.7143,20.8018,20.6365,20.6754,159443.8007
2005-09-23 10:30:00,42.52,42.52,42.29,42.29,155735.80533024334,20.6802,20.6802,20.5684,20.5684,155735.8053
2005-09-23 11:00:00,42.29,42.47,42.24,42.47,66628.04171494786,20.5684,20.6559,20.5441,20.6559,66628.0417
2005-09-23 11:30:00,42.47,42.49,42.15,42.17,52491.30938586327,20.6559,20.6656,20.5003,20.51,52491.3094
2005-09-23 12:00:00,42.2,42.45,42.17,42.29,45770.56778679027,20.5246,20.6462,20.51,20.5684,45770.5678
2005-09-23 12:30:00,42.29,42.36,42.18,42.24,39397.45075318656,20.5684,20.6024,20.5149,20.5441,39397.4508
2005-09-23 13:00:00,42.27,42.36,42.25,42.25,44380.069524913095,20.5586,20.6024,20.5489,20.5489,44380.0695
2005-09-23 13:30:00,42.3,42.46,42.28,42.36,53070.683661645424,20.5732,20.6511,20.5635,20.6024,53070.6837
2005-09-23 14:00:00,42.36,42.39,42.3,42.3,30011.587485515643,20.6024,20.617,20.5732,20.5732,30011.5875
2005-09-23 14:30:00,42.3,42.4,42.28,42.37,44611.81923522596,20.5732,20.6219,20.5635,20.6073,44611.8192
2005-09-23 15:00:00,42.37,42.41,42.29,42.3,166396.292004635,20.6073,20.6267,20.5684,20.5732,166396.292
2005-09-23 15:30:00,42.3,42.35,42.24,42.24,155619.9304750869,20.5732,20.5976,20.5441,20.5441,155619.9305
2005-09-26 09:30:00,42.2,42.75,41.98,42.62,152259.5596755504,20.5246,20.7921,20.4176,20.7289,152259.5597
2005-09-26 10:00:00,42.65,42.73,42.47,42.56,138586.32676709155,20.7435,20.7824,20.6559,20.6997,138586.3268
2005-09-26 10:30:00,42.55,42.87,42.55,42.86,142410.19698725376,20.6948,20.8505,20.6948,20.8456,142410.197
2005-09-26 11:00:00,42.88,42.92,42.65,42.68,112746.23406720742,20.8553,20.8748,20.7435,20.7581,112746.2341
2005-09-26 11:30:00,42.68,42.92,42.68,42.87,60834.29895712631,20.7581,20.8748,20.7581,20.8505,60834.299
2005-09-26 12:00:00,42.86,42.87,42.63,42.82,87369.64078794901,20.8456,20.8505,20.7337,20.8261,87369.6408
2005-09-26 12:30:00,42.8,42.93,42.72,42.92,67091.54113557359,20.8164,20.8796,20.7775,20.8748,67091.5411
2005-09-26 13:00:00,42.91,43.03,42.81,42.84,65237.54345307069,20.8699,20.9283,20.8213,20.8359,65237.5435
2005-09-26 13:30:00,42.85,42.98,42.78,42.86,41830.822711471614,20.8407,20.904,20.8067,20.8456,41830.8227
2005-09-26 14:00:00,42.87,42.99,42.68,42.74,60023.17497103129,20.8505,20.9088,20.7581,20.7872,60023.175
2005-09-26 14:30:00,42.72,42.78,42.56,42.59,80533.02433371959,20.7775,20.8067,20.6997,20.7143,80533.0243
2005-09-26 15:00:00,42.58,42.72,42.52,42.68,79721.90034762457,20.7094,20.7775,20.6802,20.7581,79721.9003
2005-09-26 15:30:00,42.65,42.68,42.61,42.62,159212.05098493627,20.7435,20.7581,20.724,20.7289,159212.051
2005-09-27 09:30:00,42.5,42.55,41.98,42.17,139281.57589803013,20.6705,20.6948,20.4176,20.51,139281.5759
2005-09-27 10:00:00,42.19,42.42,42.11,42.32,125260.71842410196,20.5197,20.6316,20.4808,20.583,125260.7184
2005-09-27 10:30:00,42.32,42.45,42.21,42.3,87369.64078794901,20.583,20.6462,20.5295,20.5732,87369.6408
2005-09-27 11:00:00,42.3,42.41,42.14,42.29,98030.12746234068,20.5732,20.6267,20.4954,20.5684,98030.1275
2005-09-27 11:30:00,42.29,42.41,42.21,42.41,113441.483198146,20.5684,20.6267,20.5295,20.6267,113441.4832
2005-09-27 12:00:00,42.4,42.43,42.31,42.33,39165.7010428737,20.6219,20.6365,20.5781,20.5878,39165.701
2005-09-27 12:30:00,42.34,42.36,42.27,42.34,39976.82502896871,20.5927,20.6024,20.5586,20.5927,39976.825
2005-09-27 13:00:00,42.34,42.37,42.25,42.28,75318.65585168019,20.5927,20.6073,20.5489,20.5635,75318.6559
2005-09-27 13:30:00,42.29,42.36,42.2,42.21,61297.79837775203,20.5684,20.6024,20.5246,20.5295,61297.7984
2005-09-27 14:00:00,42.2,42.33,42.2,42.3,41483.19814600232,20.5246,20.5878,20.5246,20.5732,41483.1981
2005-09-27 14:30:00,42.33,42.39,42.24,42.36,67786.79026651217,20.5878,20.617,20.5441,20.6024,67786.7903
2005-09-27 15:00:00,42.38,42.47,42.3,42.37,68366.16454229433,20.6121,20.6559,20.5732,20.6073,68366.1645
2005-09-27 15:30:00,42.39,42.42,42.33,42.36,84125.14484356895,20.617,20.6316,20.5878,20.6024,84125.1448
2005-09-28 09:30:00,42.46,42.87,42.46,42.61,172653.5341830823,20.6511,20.8505,20.6511,20.724,172653.5342
2005-09-28 10:00:00,42.62,43.01,42.48,42.98,131865.58516801856,20.7289,20.9186,20.6608,20.904,131865.5852
2005-09-28 10:30:00,42.98,42.99,42.26,42.43,311471.6106604867,20.904,20.9088,20.5538,20.6365,311471.6107
2005-09-28 11:00:00,42.39,42.8,42.2,42.8,103476.24565469292,20.617,20.8164,20.5246,20.8164,103476.2457
2005-09-28 11:30:00,42.81,42.96,42.76,42.89,80648.89918887602,20.8213,20.8942,20.797,20.8602,80648.8992
2005-09-28 12:00:00,42.9,43.04,42.87,43.04,79837.775202781,20.8651,20.9331,20.8505,20.9331,79837.7752
2005-09-28 12:30:00,43.01,43.17,43.01,43.1,51911.93511008112,20.9186,20.9964,20.9186,20.9623,51911.9351
2005-09-28 13:00:00,43.1,43.31,43.04,43.27,61066.048667439165,20.9623,21.0645,20.9331,21.045,61066.0487
2005-09-28 13:30:00,43.26,43.28,43.05,43.15,152027.80996523754,21.0401,21.0499,20.938,20.9866,152027.81
2005-09-28 14:00:00,43.13,43.27,43.09,43.18,57126.30359212052,20.9769,21.045,20.9575,21.0012,57126.3036
2005-09-28 14:30:00,43.18,43.37,43.17,43.37,80880.64889918888,21.0012,21.0936,20.9964,21.0936,80880.6489
2005-09-28 15:00:00,43.35,43.58,43.35,43.56,152375.43453070684,21.0839,21.1958,21.0839,21.1861,152375.4345
2005-09-28 15:30:00,43.56,43.62,43.5,43.57,254345.30706836612,21.1861,21.2152,21.1569,21.1909,254345.3071
2005-09-29 09:30:00,43.75,43.84,43.56,43.62,168597.91425260718,21.2785,21.3222,21.1861,21.2152,168597.9143
2005-09-29 10:00:00,43.59,43.64,43.15,43.32,114484.35689455389,21.2007,21.225,20.9866,21.0693,114484.3569
2005-09-29 10:30:00,43.31,43.4,42.97,43.25,142989.57126303593,21.0645,21.1082,20.8991,21.0353,142989.5713
2005-09-29 11:00:00,43.25,43.47,43.2,43.38,117265.35341830824,21.0353,21.1423,21.011,21.0985,117265.3534
2005-09-29 11:30:00,43.38,43.56,43.38,43.5,128273.46465816918,21.0985,21.1861,21.0985,21.1569,128273.4647
2005-09-29 12:00:00,43.53,43.7,43.48,43.65,90382.38702201622,21.1715,21.2542,21.1472,21.2298,90382.387
2005-09-29 12:30:00,43.69,43.7,43.53,43.62,55851.68018539977,21.2493,21.2542,21.1715,21.2152,55851.6802
2005-09-29 13:00:00,43.62,43.67,43.56,43.62,50057.93742757822,21.2152,21.2396,21.1861,21.2152,50057.9374
2005-09-29 13:30:00,43.65,43.78,43.62,43.74,44148.31981460023,21.2298,21.2931,21.2152,21.2736,44148.3198
2005-09-29 14:00:00,43.75,43.89,43.73,43.86,59443.800695249134,21.2785,21.3466,21.2687,21.332,59443.8007
2005-09-29 14:30:00,43.84,43.85,43.74,43.75,80880.64889918888,21.3222,21.3271,21.2736,21.2785,80880.6489
2005-09-29 15:00:00,43.74,43.77,43.68,43.68,109269.98841251447,21.2736,21.2882,21.2444,21.2444,109269.9884
2005-09-29 15:30:00,43.68,43.75,43.67,43.73,194669.75666280417,21.2444,21.2785,21.2396,21.2687,194669.7567
2005-09-30 09:30:00,43.41,43.75,43.21,43.33,87949.01506373117,21.1131,21.2785,21.0158,21.0742,87949.0151
2005-09-30 10:00:00,43.31,43.57,43.28,43.37,61181.9235225956,21.0645,21.1909,21.0499,21.0936,61181.9235
2005-09-30 10:30:00,43.37,43.39,43.2,43.25,39860.950173812285,21.0936,21.1034,21.011,21.0353,39860.9502
2005-09-30 11:00:00,43.26,43.3,43.17,43.22,44959.44380069525,21.0401,21.0596,20.9964,21.0207,44959.4438
2005-09-30 11:30:00,43.22,43.27,43.16,43.16,32444.959443800697,21.0207,21.045,20.9915,20.9915,32444.9594
2005-09-30 12:00:00,43.16,43.26,43.15,43.24,43337.19582850522,20.9915,21.0401,20.9866,21.0304,43337.1958
2005-09-30 12:30:00,43.26,43.31,43.22,43.28,25608.342989571265,21.0401,21.0645,21.0207,21.0499,25608.343
2005-09-30 13:00:00,43.28,43.42,43.28,43.34,85168.01853997682,21.0499,21.118,21.0499,21.0791,85168.0185
2005-09-30 13:30:00,43.36,43.37,43.18,43.18,54229.43221320974,21.0888,21.0936,21.0012,21.0012,54229.4322
2005-09-30 14:00:00,43.18,43.28,43.18,43.23,20393.974507531868,21.0012,21.0499,21.0012,21.0256,20393.9745
2005-09-30 14:30:00,43.24,43.37,43.22,43.34,80417.14947856315,21.0304,21.0936,21.0207,21.0791,80417.1495
2005-09-30 15:00:00,43.33,43.33,43.15,43.18,165932.79258400926,21.0742,21.0742,20.9866,21.0012,165932.7926
2005-09-30 15:30:00,43.19,43.19,43.04,43.1,111471.61066048668,21.0061,21.0061,20.9331,20.9623,111471.6107
2005-10-03 09:30:00,43.15,43.58,43.09,43.09,222827.34646581693,20.9866,21.1958,20.9575,20.9575,222827.3465
2005-10-03 10:00:00,43.08,43.18,42.76,42.76,101738.12282734648,20.9526,21.0012,20.797,20.797,101738.1228
2005-10-03 10:30:00,42.76,42.77,42.31,42.67,131286.21089223638,20.797,20.8018,20.5781,20.7532,131286.2109
2005-10-03 11:00:00,42.65,42.85,42.55,42.58,120046.34994206256,20.7435,20.8407,20.6948,20.7094,120046.3499
2005-10-03 11:30:00,42.58,42.68,42.15,42.2,154229.43221320974,20.7094,20.7581,20.5003,20.5246,154229.4322
2005-10-03 12:00:00,42.17,42.47,42.17,42.45,120162.224797219,20.51,20.6559,20.51,20.6462,120162.2248
2005-10-03 12:30:00,42.44,42.56,42.43,42.46,44843.56894553882,20.6413,20.6997,20.6365,20.6511,44843.5689
2005-10-03 13:00:00,42.46,42.55,42.4,42.47,54808.80648899189,20.6511,20.6948,20.6219,20.6559,54808.8065
2005-10-03 13:30:00,42.47,42.5,42.41,42.46,46349.94206257242,20.6559,20.6705,20.6267,20.6511,46349.9421
2005-10-03 14:00:00,42.48,42.49,42.31,42.4,58400.926998841256,20.6608,20.6656,20.5781,20.6219,58400.927
2005-10-03 14:30:00,42.41,42.55,42.41,42.54,58632.67670915412,20.6267,20.6948,20.6267,20.69,58632.6767
2005-10-03 15:00:00,42.54,42.67,42.36,42.38,156315.1796060255,20.69,20.7532,20.6024,20.6121,156315.1796
2005-10-03 15:30:00,42.38,42.43,42.31,42.39,128736.9640787949,20.6121,20.6365,20.5781,20.617,128736.9641
2005-10-04 09:30:00,41.53,41.63,40.99,41.05,303012.74623406725,20.1987,20.2474,19.9361,19.9653,303012.7462
2005-10-04 10:00:00,40.99,41.07,40.35,40.49,285399.7682502897,19.9361,19.975,19.6248,19.6929,285399.7683
2005-10-04 10:30:00,40.51,40.73,40.47,40.66,174623.4067207416,19.7026,19.8096,19.6832,19.7756,174623.4067
2005-10-04 11:00:00,40.66,40.77,40.41,40.41,135921.20509849364,19.7756,19.8291,19.654,19.654,135921.2051
2005-10-04 11:30:00,40.41,40.85,40.28,40.8,193395.13325608344,19.654,19.868,19.5908,19.8437,193395.1333
2005-10-04 12:00:00,40.8,40.82,40.73,40.76,66164.54229432213,19.8437,19.8534,19.8096,19.8242,66164.5423
2005-10-04 12:30:00,40.77,41.01,40.74,40.99,95365.00579374276,19.8291,19.9458,19.8145,19.9361,95365.0058
2005-10-04 13:00:00,41.0,41.11,41.0,41.1,117612.97798377751,19.941,19.9945,19.941,19.9896,117612.978
2005-10-04 13:30:00,41.1,41.13,41.04,41.1,91309.38586326769,19.9896,20.0042,19.9604,19.9896,91309.3859
2005-10-04 14:00:00,41.11,41.11,40.92,40.94,67670.91541135575,19.9945,19.9945,19.9021,19.9118,67670.9154
2005-10-04 14:30:00,40.94,40.98,40.71,40.73,131402.08574739282,19.9118,19.9312,19.7999,19.8096,131402.0857
2005-10-04 15:00:00,40.72,40.82,40.38,40.45,149710.31286210893,19.8048,19.8534,19.6394,19.6735,149710.3129
2005-10-04 15:30:00,40.46,40.56,40.27,40.35,269293.16338354576,19.6783,19.727,19.5859,19.6248,269293.1634
2005-10-05 09:30:00,40.42,40.56,40.13,40.23,180417.1494785632,19.6589,19.727,19.5178,19.5665,180417.1495
2005-10-05 10:00:00,40.23,40.39,39.81,39.91,148899.1888760139,19.5665,19.6443,19.3622,19.4108,148899.1889
2005-10-05 10:30:00,39.94,40.13,39.89,39.92,336732.3290845887,19.4254,19.5178,19.4011,19.4157,336732.3291
2005-10-05 11:00:00,39.91,39.91,39.11,39.11,191541.1355735805,19.4108,19.4108,19.0217,19.0217,191541.1356
2005-10-05 11:30:00,39.12,39.2,38.94,39.15,188528.3893395133,19.0266,19.0655,18.9391,19.0412,188528.3893
2005-10-05 12:00:00,39.15,39.52,39.14,39.4,149942.0625724218,19.0412,19.2211,19.0363,19.1628,149942.0626
2005-10-05 12:30:00,39.4,39.62,39.25,39.59,95133.25608342992,19.1628,19.2698,19.0898,19.2552,95133.2561
2005-10-05 13:00:00,39.59,39.85,39.59,39.71,123870.2201622248,19.2552,19.3816,19.2552,19.3136,123870.2202
2005-10-05 13:30:00,39.7,39.75,39.51,39.55,49594.43800695249,19.3087,19.333,19.2163,19.2357,49594.438
2005-10-05 14:00:00,39.55,39.61,39.28,39.55,159443.80069524914,19.2357,19.2649,19.1044,19.2357,159443.8007
2005-10-05 14:30:00,39.55,39.56,39.31,39.35,147045.191193511,19.2357,19.2406,19.119,19.1385,147045.1912
2005-10-05 15:00:00,39.35,39.46,39.14,39.15,162456.54692931633,19.1385,19.192,19.0363,19.0412,162456.5469
2005-10-05 15:30:00,39.16,39.25,39.1,39.16,219119.35110081112,19.0461,19.0898,19.0169,19.0461,219119.3511
2005-10-06 09:30:00,38.72,38.84,38.19,38.56,245654.69293163385,18.8321,18.8904,18.5743,18.7542,245654.6929
2005-10-06 10:00:00,38.52,38.56,38.1,38.19,248203.93974507533,18.7348,18.7542,18.5305,18.5743,248203.9397
2005-10-06 10:30:00,38.18,38.21,37.82,38.01,239976.8250289687,18.5694,18.584,18.3943,18.4867,239976.825
2005-10-06 11:00:00,37.99,38.33,37.97,38.11,121552.72305909618,18.477,18.6424,18.4673,18.5354,121552.7231
2005-10-06 11:30:00,38.1,38.63,38.08,38.62,187717.2653534183,18.5305,18.7883,18.5208,18.7834,187717.2654
2005-10-06 12:00:00,38.62,38.79,38.23,38.29,103128.62108922364,18.7834,18.8661,18.5937,18.6229,103128.6211
2005-10-06 12:30:00,38.28,38.46,38.12,38.42,120393.97450753186,18.6181,18.7056,18.5402,18.6861,120393.9745
2005-10-06 13:00:00,38.39,38.39,38.11,38.22,72537.65932792584,18.6716,18.6716,18.5354,18.5889,72537.6593
2005-10-06 13:30:00,38.2,38.29,37.89,37.89,87485.51564310545,18.5791,18.6229,18.4284,18.4284,87485.5156
2005-10-06 14:00:00,37.89,38.11,37.71,38.06,113325.60834298958,18.4284,18.5354,18.3408,18.5111,113325.6083
2005-10-06 14:30:00,38.07,38.07,37.48,37.51,162572.42178447277,18.5159,18.5159,18.229,18.2436,162572.4218
2005-10-06 15:00:00,37.51,37.69,37.4,37.44,156662.8041714948,18.2436,18.3311,18.1901,18.2095,156662.8042
2005-10-06 15:30:00,37.4,37.97,37.37,37.95,400695.2491309386,18.1901,18.4673,18.1755,18.4576,400695.2491
2005-10-07 09:30:00,38.57,38.7,38.32,38.51,176013.90498261878,18.7591,18.8223,18.6375,18.7299,176013.905
2005-10-07 10:00:00,38.49,38.49,38.08,38.32,180764.77404403244,18.7202,18.7202,18.5208,18.6375,180764.774
2005-10-07 10:30:00,38.28,38.4,38.08,38.33,126882.96639629202,18.6181,18.6764,18.5208,18.6424,126882.9664
2005-10-07 11:00:00,38.36,38.61,38.32,38.58,124913.09385863268,18.657,18.7786,18.6375,18.764,124913.0939
2005-10-07 11:30:00,38.59,38.94,38.53,38.93,108922.3638470452,18.7688,18.9391,18.7396,18.9342,108922.3638
2005-10-07 12:00:00,38.88,38.93,38.63,38.65,61297.79837775203,18.9099,18.9342,18.7883,18.798,61297.7984
2005-10-07 12:30:00,38.66,38.77,38.63,38.74,58285.05214368482,18.8029,18.8564,18.7883,18.8418,58285.0521
2005-10-07 13:00:00,38.75,38.78,38.65,38.65,82502.89687137892,18.8466,18.8612,18.798,18.798,82502.8969
2005-10-07 13:30:00,38.65,38.73,38.5,38.73,82734.64658169178,18.798,18.8369,18.7251,18.8369,82734.6466
2005-10-07 14:00:00,38.72,38.73,38.54,38.73,95944.38006952492,18.8321,18.8369,18.7445,18.8369,95944.3801
2005-10-07 14:30:00,38.73,38.89,38.67,38.79,77867.90266512167,18.8369,18.9147,18.8077,18.8661,77867.9027
2005-10-07 15:00:00,38.77,38.94,38.74,38.89,114020.85747392816,18.8564,18.9391,18.8418,18.9147,114020.8575
2005-10-07 15:30:00,38.87,39.0,38.87,38.9,198725.37659327927,18.905,18.9682,18.905,18.9196,198725.3766
2005-10-10 09:30:00,38.82,39.09,38.19,38.21,131981.46002317496,18.8807,19.012,18.5743,18.584,131981.46
2005-10-10 10:00:00,38.21,38.34,38.08,38.24,191309.38586326767,18.584,18.6472,18.5208,18.5986,191309.3859
2005-10-10 10:30:00,38.24,38.27,37.96,38.02,148435.6894553882,18.5986,18.6132,18.4624,18.4916,148435.6895
2005-10-10 11:00:00,38.03,38.23,38.0,38.04,85283.89339513326,18.4965,18.5937,18.4819,18.5013,85283.8934
2005-10-10 11:30:00,38.03,38.05,37.78,38.02,90382.38702201622,18.4965,18.5062,18.3749,18.4916,90382.387
2005-10-10 12:00:00,37.99,38.18,37.99,38.15,63847.04519119352,18.477,18.5694,18.477,18.5548,63847.0452
2005-10-10 12:30:00,38.15,38.3,38.06,38.28,43453.070683661645,18.5548,18.6278,18.5111,18.6181,43453.0707
2005-10-10 13:00:00,38.29,38.29,38.05,38.06,51564.31054461182,18.6229,18.6229,18.5062,18.5111,51564.3105
2005-10-10 13:30:00,38.06,38.25,38.06,38.15,62920.04634994207,18.5111,18.6035,18.5111,18.5548,62920.0463
2005-10-10 14:00:00,38.15,38.3,37.98,38.26,74159.90730011588,18.5548,18.6278,18.4721,18.6083,74159.9073
2005-10-10 14:30:00,38.26,38.33,38.16,38.21,104982.61877172654,18.6083,18.6424,18.5597,18.584,104982.6188
2005-10-10 15:00:00,38.24,38.31,38.2,38.25,102896.8713789108,18.5986,18.6326,18.5791,18.6035,102896.8714
2005-10-10 15:30:00,38.25,38.37,38.2,38.21,145770.56778679029,18.6035,18.6618,18.5791,18.584,145770.5678
2005-10-11 09:30:00,38.54,39.0,38.5,38.99,191193.51100811124,18.7445,18.9682,18.7251,18.9634,191193.511
2005-10-11 10:00:00,38.99,39.28,38.84,39.22,130127.46234067208,18.9634,19.1044,18.8904,19.0752,130127.4623
2005-10-11 10:30:00,39.22,39.22,38.9,39.08,121552.72305909618,19.0752,19.0752,18.9196,19.0071,121552.7231
2005-10-11 11:00:00,39.03,39.15,38.99,39.15,67786.79026651217,18.9828,19.0412,18.9634,19.0412,67786.7903
2005-10-11 11:30:00,39.15,39.15,38.83,38.92,80417.14947856315,19.0412,19.0412,18.8856,18.9293,80417.1495
2005-10-11 12:00:00,38.92,39.02,38.81,38.88,119698.72537659328,18.9293,18.978,18.8758,18.9099,119698.7254
2005-10-11 12:30:00,38.87,39.02,38.83,39.01,78794.90150637312,18.905,18.978,18.8856,18.9731,78794.9015
2005-10-11 13:00:00,39.02,39.11,38.96,39.04,79721.90034762457,18.978,19.0217,18.9488,18.9877,79721.9003
2005-10-11 13:30:00,39.04,39.14,38.98,39.13,68829.66396292005,18.9877,19.0363,18.9585,19.0315,68829.664
2005-10-11 14:00:00,39.13,39.48,39.09,39.38,203592.12050984937,19.0315,19.2017,19.012,19.1531,203592.1205
2005-10-11 14:30:00,39.38,39.4,39.31,39.39,238933.9513325609,19.1531,19.1628,19.119,19.1579,238933.9513
2005-10-11 15:00:00,39.39,39.59,39.35,39.46,235689.4553881808,19.1579,19.2552,19.1385,19.192,235689.4554
2005-10-11 15:30:00,39.47,39.51,39.4,39.47,318424.10196987254,19.1968,19.2163,19.1628,19.1968,318424.102
2005-10-12 09:30:00,39.4,39.53,39.19,39.36,102780.99652375437,19.1628,19.226,19.0606,19.1433,102780.9965
2005-10-12 10:00:00,39.43,39.51,39.09,39.26,115990.7300115875,19.1774,19.2163,19.012,19.0947,115990.73
2005-10-12 10:30:00,39.26,39.39,38.91,38.95,143684.8203939745,19.0947,19.1579,18.9245,18.9439,143684.8204
2005-10-12 11:00:00,38.95,39.02,38.89,38.93,172537.65932792585,18.9439,18.978,18.9147,18.9342,172537.6593
2005-10-12 11:30:00,38.96,38.96,38.56,38.56,144611.81923522596,18.9488,18.9488,18.7542,18.7542,144611.8192
2005-10-12 12:00:00,38.55,38.7,38.47,38.65,114947.8563151796,18.7494,18.8223,18.7105,18.798,114947.8563
2005-10-12 12:30:00,38.65,38.73,38.49,38.61,56894.55388180765,18.798,18.8369,18.7202,18.7786,56894.5539
2005-10-12 13:00:00,38.63,38.9,38.58,38.68,97682.5028968714,18.7883,18.9196,18.764,18.8126,97682.5029
2005-10-12 13:30:00,38.66,38.71,38.3,38.47,79721.90034762457,18.8029,18.8272,18.6278,18.7105,79721.9003
2005-10-12 14:00:00,38.49,38.49,38.08,38.22,67091.54113557359,18.7202,18.7202,18.5208,18.5889,67091.5411
2005-10-12 14:30:00,38.21,38.29,38.1,38.11,81691.77288528389,18.584,18.6229,18.5305,18.5354,81691.7729
2005-10-12 15:00:00,38.11,38.23,37.99,38.21,128505.21436848203,18.5354,18.5937,18.477,18.584,128505.2144
2005-10-12 15:30:00,38.21,38.32,38.1,38.24,136384.70451911935,18.584,18.6375,18.5305,18.5986,136384.7045
2005-10-13 09:30:00,38.12,38.13,37.3,37.34,147045.191193511,18.5402,18.5451,18.1414,18.1609,147045.1912
2005-10-13 10:00:00,37.35,37.43,37.07,37.13,187601.3904982619,18.1657,18.2046,18.0296,18.0587,187601.3905
2005-10-13 10:30:00,37.11,37.82,37.07,37.45,215179.60602549248,18.049,18.3943,18.0296,18.2144,215179.606
2005-10-13 11:00:00,37.45,37.5,36.97,37.01,98146.00231749711,18.2144,18.2387,17.9809,18.0004,98146.0023
2005-10-13 11:30:00,37.0,37.01,36.45,36.47,148899.1888760139,17.9955,18.0004,17.728,17.7377,148899.1889
2005-10-13 12:00:00,36.47,36.62,36.3,36.55,187485.51564310543,17.7377,17.8107,17.655,17.7766,187485.5156
2005-10-13 12:30:00,36.5,36.87,36.44,36.67,106720.741599073,17.7523,17.9323,17.7231,17.835,106720.7416
2005-10-13 13:00:00,36.66,36.66,36.31,36.34,149246.81344148322,17.8301,17.8301,17.6599,17.6745,149246.8134
2005-10-13 13:30:00,36.37,36.6,36.3,36.48,143221.3209733488,17.6891,17.801,17.655,17.7426,143221.321
2005-10-13 14:00:00,36.48,36.92,36.45,36.86,210776.3615295481,17.7426,17.9566,17.728,17.9274,210776.3615
2005-10-13 14:30:00,36.85,37.14,36.78,37.04,132676.70915411357,17.9226,18.0636,17.8885,18.015,132676.7092
2005-10-13 15:00:00,37.04,37.11,36.81,37.0,107300.11587485515,18.015,18.049,17.9031,17.9955,107300.1159
2005-10-13 15:30:00,37.01,37.03,36.88,37.01,177056.77867902667,18.0004,18.0101,17.9371,18.0004,177056.7787
2005-10-14 09:30:00,36.99,37.25,36.93,37.0,310892.23638470453,17.9906,18.1171,17.9615,17.9955,310892.2364
2005-10-14 10:00:00,36.96,37.02,36.78,36.85,338006.9524913094,17.9761,18.0052,17.8885,17.9226,338006.9525
2005-10-14 10:30:00,36.85,36.85,36.44,36.58,194669.75666280417,17.9226,17.9226,17.7231,17.7912,194669.7567
2005-10-14 11:00:00,36.58,36.94,36.46,36.8,105909.617612978,17.7912,17.9663,17.7329,17.8982,105909.6176
2005-10-14 11:30:00,36.82,37.01,36.63,37.01,65005.79374275782,17.908,18.0004,17.8155,18.0004,65005.7937
2005-10-14 12:00:00,37.01,37.45,36.98,37.45,151680.18539976826,18.0004,18.2144,17.9858,18.2144,151680.1854
2005-10-14 12:30:00,37.42,37.43,37.15,37.23,77752.02780996524,18.1998,18.2046,18.0685,18.1074,77752.0278
2005-10-14 13:00:00,37.22,37.31,37.13,37.28,129432.2132097335,18.1025,18.1463,18.0587,18.1317,129432.2132
2005-10-14 13:30:00,37.29,37.71,37.24,37.71,135110.08111239862,18.1366,18.3408,18.1122,18.3408,135110.0811
2005-10-14 14:00:00,37.71,37.74,37.49,37.69,117265.35341830824,18.3408,18.3554,18.2338,18.3311,117265.3534
2005-10-14 14:30:00,37.7,37.89,37.66,37.89,142757.82155272306,18.336,18.4284,18.3165,18.4284,142757.8216
2005-10-14 15:00:00,37.89,38.2,37.86,38.04,286790.2665121669,18.4284,18.5791,18.4138,18.5013,286790.2665
2005-10-14 15:30:00,38.04,38.27,38.0,38.23,264542.29432213213,18.5013,18.6132,18.4819,18.5937,264542.2943
2005-10-17 09:30:00,38.84,38.86,38.23,38.44,267207.41599073005,18.8904,18.9001,18.5937,18.6959,267207.416
2005-10-17 10:00:00,38.44,38.61,38.32,38.35,188876.01390498265,18.6959,18.7786,18.6375,18.6521,188876.0139
2005-10-17 10:30:00,38.31,38.7,38.31,38.43,161529.5480880649,18.6326,18.8223,18.6326,18.691,161529.5481
2005-10-17 11:00:00,38.43,38.75,38.34,38.71,158516.8018539977,18.691,18.8466,18.6472,18.8272,158516.8019
2005-10-17 11:30:00,38.72,38.96,38.64,38.85,158980.3012746234,18.8321,18.9488,18.7931,18.8953,158980.3013
2005-10-17 12:00:00,38.87,39.04,38.85,38.97,102201.6222479722,18.905,18.9877,18.8953,18.9536,102201.6222
2005-10-17 12:30:00,38.99,39.02,38.73,38.78,146465.81691772887,18.9634,18.978,18.8369,18.8612,146465.8169
2005-10-17 13:00:00,38.78,38.78,38.62,38.65,162340.67207415993,18.8612,18.8612,18.7834,18.798,162340.6721
2005-10-17 13:30:00,38.65,38.84,38.62,38.78,118771.72653534183,18.798,18.8904,18.7834,18.8612,118771.7265
2005-10-17 14:00:00,38.78,38.78,38.64,38.76,111355.73580533025,18.8612,18.8612,18.7931,18.8515,111355.7358
2005-10-17 14:30:00,38.77,38.83,38.65,38.66,132792.58400927,18.8564,18.8856,18.798,18.8029,132792.584
2005-10-17 15:00:00,38.67,38.76,38.64,38.71,102549.24681344148,18.8077,18.8515,18.7931,18.8272,102549.2468
2005-10-17 15:30:00,38.71,38.76,38.65,38.71,134298.9571263036,18.8272,18.8515,18.798,18.8272,134298.9571
2005-10-18 09:30:00,38.32,38.37,38.04,38.21,147856.31517960603,18.6375,18.6618,18.5013,18.584,147856.3152
2005-10-18 10:00:00,38.21,38.46,38.02,38.18,170451.91193511008,18.584,18.7056,18.4916,18.5694,170451.9119
2005-10-18 10:30:00,38.18,38.27,37.79,37.79,144959.44380069527,18.5694,18.6132,18.3797,18.3797,144959.4438
2005-10-18 11:00:00,37.8,38.07,37.73,37.89,134646.58169177288,18.3846,18.5159,18.3506,18.4284,134646.5817
2005-10-18 11:30:00,37.9,37.97,37.83,37.85,66743.9165701043,18.4332,18.4673,18.3992,18.4089,66743.9166
2005-10-18 12:00:00,37.86,38.01,37.82,37.93,106025.4924681344,18.4138,18.4867,18.3943,18.4478,106025.4925
2005-10-18 12:30:00,37.93,37.98,37.88,37.89,73812.28273464658,18.4478,18.4721,18.4235,18.4284,73812.2827
2005-10-18 13:00:00,37.89,37.89,37.18,37.3,220857.4739281576,18.4284,18.4284,18.0831,18.1414,220857.4739
2005-10-18 13:30:00,37.3,37.58,37.25,37.47,194322.1320973349,18.1414,18.2776,18.1171,18.2241,194322.1321
2005-10-18 14:00:00,37.47,37.62,37.45,37.49,178910.77636152957,18.2241,18.2971,18.2144,18.2338,178910.7764
2005-10-18 14:30:00,37.48,37.64,37.47,37.61,144380.0695249131,18.229,18.3068,18.2241,18.2922,144380.0695
2005-10-18 15:00:00,37.61,37.7,37.54,37.58,250289.6871378911,18.2922,18.336,18.2581,18.2776,250289.6871
2005-10-18 15:30:00,37.59,37.6,37.43,37.51,377983.7775202781,18.2825,18.2873,18.2046,18.2436,377983.7775
2005-10-19 09:30:00,37.9,37.9,36.32,36.42,231633.8354577057,18.4332,18.4332,17.6648,17.7134,231633.8355
2005-10-19 10:00:00,36.37,36.67,36.3,36.5,304287.36964078795,17.6891,17.835,17.655,17.7523,304287.3696
2005-10-19 10:30:00,36.51,36.53,36.08,36.26,347856.315179606,17.7572,17.7669,17.548,17.6356,347856.3152
2005-10-19 11:00:00,36.31,36.37,35.94,36.03,225840.0926998841,17.6599,17.6891,17.48,17.5237,225840.0927
2005-10-19 11:30:00,36.03,36.09,35.91,35.96,148088.0648899189,17.5237,17.5529,17.4654,17.4897,148088.0649
2005-10-19 12:00:00,35.97,36.03,35.82,35.93,96292.0046349942,17.4945,17.5237,17.4216,17.4751,96292.0046
2005-10-19 12:30:00,35.92,36.32,35.91,36.32,256662.8041714948,17.4702,17.6648,17.4654,17.6648,256662.8042
2005-10-19 13:00:00,36.32,36.59,36.13,36.5,231054.4611819236,17.6648,17.7961,17.5724,17.7523,231054.4612
2005-10-19 13:30:00,36.49,36.68,36.46,36.59,131865.58516801856,17.7475,17.8399,17.7329,17.7961,131865.5852
2005-10-19 14:00:00,36.59,37.0,36.59,36.88,171378.91077636153,17.7961,17.9955,17.7961,17.9371,171378.9108
2005-10-19 14:30:00,36.88,37.06,36.72,36.73,139629.20046349944,17.9371,18.0247,17.8593,17.8642,139629.2005
2005-10-19 15:00:00,36.74,36.78,36.58,36.69,172885.28389339513,17.8691,17.8885,17.7912,17.8447,172885.2839
2005-10-19 15:30:00,36.69,37.21,36.69,37.2,310312.8621089224,17.8447,18.0976,17.8447,18.0928,310312.8621
2005-10-20 09:30:00,37.32,37.54,37.01,37.37,328041.7149478563,18.1511,18.2581,18.0004,18.1755,328041.7149
2005-10-20 10:00:00,37.37,37.42,37.17,37.22,346002.3174971031,18.1755,18.1998,18.0782,18.1025,346002.3175
2005-10-20 10:30:00,37.2,37.28,37.03,37.2,462572.4217844728,18.0928,18.1317,18.0101,18.0928,462572.4218
2005-10-20 11:00:00,37.2,37.28,36.57,36.57,298725.37659327924,18.0928,18.1317,17.7864,17.7864,298725.3766
2005-10-20 11:30:00,36.57,37.11,36.53,36.96,462688.2966396292,17.7864,18.049,17.7669,17.9761,462688.2966
2005-10-20 12:00:00,37.0,37.1,36.7,37.04,152027.80996523754,17.9955,18.0441,17.8496,18.015,152027.81
2005-10-20 12:30:00,37.03,37.26,36.95,37.04,211587.48551564311,18.0101,18.122,17.9712,18.015,211587.4855
2005-10-20 13:00:00,37.06,37.45,36.88,36.98,139397.45075318657,18.0247,18.2144,17.9371,17.9858,139397.4508
2005-10-20 13:30:00,36.96,36.97,36.61,36.63,109965.23754345308,17.9761,17.9809,17.8058,17.8155,109965.2375
2005-10-20 14:00:00,36.63,36.76,36.32,36.42,131054.46118192351,17.8155,17.8788,17.6648,17.7134,131054.4612
2005-10-20 14:30:00,36.4,36.65,36.27,36.5,130127.46234067208,17.7037,17.8253,17.6405,17.7523,130127.4623
2005-10-20 15:00:00,36.5,36.6,35.79,35.84,250521.436848204,17.7523,17.801,17.407,17.4313,250521.4368
2005-10-20 15:30:00,35.85,36.46,35.85,36.33,378794.90150637313,17.4362,17.7329,17.4362,17.6696,378794.9015
2005-10-21 09:30:00,36.32,36.44,35.87,36.23,305677.8679026651,17.6648,17.7231,17.4459,17.621,305677.8679
2005-10-21 10:00:00,36.19,36.3,35.83,36.01,242526.0718424102,17.6015,17.655,17.4265,17.514,242526.0718
2005-10-21 10:30:00,36.06,36.19,35.91,36.05,185979.14252607184,17.5383,17.6015,17.4654,17.5335,185979.1425
2005-10-21 11:00:00,36.06,36.39,36.02,36.27,123522.5955967555,17.5383,17.6988,17.5189,17.6405,123522.5956
2005-10-21 11:30:00,36.29,36.5,36.17,36.2,133256.08342989572,17.6502,17.7523,17.5918,17.6064,133256.0834
2005-10-21 12:00:00,36.26,36.42,35.99,36.38,92004.63499420628,17.6356,17.7134,17.5043,17.694,92004.635
2005-10-21 12:30:00,36.38,36.88,36.33,36.76,116222.47972190037,17.694,17.9371,17.6696,17.8788,116222.4797
2005-10-21 13:00:00,36.76,37.01,36.63,36.95,135689.45538818077,17.8788,18.0004,17.8155,17.9712,135689.4554
2005-10-21 13:30:00,36.95,37.24,36.95,37.11,129779.8377752028,17.9712,18.1122,17.9712,18.049,129779.8378
2005-10-21 14:00:00,37.11,37.19,36.9,37.0,97914.25260718424,18.049,18.0879,17.9469,17.9955,97914.2526
2005-10-21 14:30:00,36.98,37.16,36.89,37.09,122132.09733487832,17.9858,18.0733,17.942,18.0393,122132.0973
2005-10-21 15:00:00,37.07,37.13,36.82,36.88,138702.201622248,18.0296,18.0587,17.908,17.9371,138702.2016
2005-10-21 15:30:00,36.87,36.88,36.62,36.65,163151.79606025494,17.9323,17.9371,17.8107,17.8253,163151.7961
2005-10-24 09:30:00,36.64,37.44,36.63,37.42,426767.0915411356,17.8204,18.2095,17.8155,18.1998,426767.0915
2005-10-24 10:00:00,37.41,37.83,37.26,37.78,294669.75666280417,18.1949,18.3992,18.122,18.3749,294669.7567
2005-10-24 10:30:00,37.78,38.29,37.76,37.88,252723.0590961761,18.3749,18.6229,18.3651,18.4235,252723.0591
2005-10-24 11:00:00,37.87,37.95,37.69,37.89,135921.20509849364,18.4186,18.4576,18.3311,18.4284,135921.2051
2005-10-24 11:30:00,37.85,37.9,37.42,37.48,125260.71842410196,18.4089,18.4332,18.1998,18.229,125260.7184
2005-10-24 12:00:00,37.48,38.0,37.48,37.93,96060.25492468134,18.229,18.4819,18.229,18.4478,96060.2549
2005-10-24 12:30:00,38.1,38.19,37.76,37.84,107415.9907300116,18.5305,18.5743,18.3651,18.4041,107415.9907
2005-10-24 13:00:00,37.81,38.18,37.81,38.18,130475.08690614135,18.3895,18.5694,18.3895,18.5694,130475.0869
2005-10-24 13:30:00,38.18,38.42,38.08,38.4,95944.38006952492,18.5694,18.6861,18.5208,18.6764,95944.3801
2005-10-24 14:00:00,38.39,38.56,38.28,38.29,164426.41946697567,18.6716,18.7542,18.6181,18.6229,164426.4195
2005-10-24 14:30:00,38.29,38.43,38.11,38.14,98725.37659327926,18.6229,18.691,18.5354,18.55,98725.3766
2005-10-24 15:00:00,38.09,38.27,38.02,38.08,151100.8111239861,18.5256,18.6132,18.4916,18.5208,151100.8111
2005-10-24 15:30:00,38.05,38.4,38.05,38.21,220278.09965237544,18.5062,18.6764,18.5062,18.584,220278.0997
2005-10-25 09:30:00,39.01,39.01,38.19,38.43,109269.98841251447,18.9731,18.9731,18.5743,18.691,109269.9884
2005-10-25 10:00:00,38.44,38.96,38.35,38.96,104403.24449594438,18.6959,18.9488,18.6521,18.9488,104403.2445
2005-10-25 10:30:00,38.97,39.31,38.96,39.23,193395.13325608344,18.9536,19.119,18.9488,19.0801,193395.1333
2005-10-25 11:00:00,39.25,39.4,38.9,38.96,328041.7149478563,19.0898,19.1628,18.9196,18.9488,328041.7149
2005-10-25 11:30:00,38.96,39.09,38.65,38.76,268945.5388180765,18.9488,19.012,18.798,18.8515,268945.5388
2005-10-25 12:00:00,38.74,38.87,38.7,38.83,163267.67091541138,18.8418,18.905,18.8223,18.8856,163267.6709
2005-10-25 12:30:00,38.81,39.07,38.77,38.96,104287.36964078796,18.8758,19.0023,18.8564,18.9488,104287.3696
2005-10-25 13:00:00,38.96,39.06,38.75,38.98,90614.13673232908,18.9488,18.9974,18.8466,18.9585,90614.1367
2005-10-25 13:30:00,39.0,39.0,38.77,38.84,92815.75898030128,18.9682,18.9682,18.8564,18.8904,92815.759
2005-10-25 14:00:00,38.84,39.23,38.8,39.11,94901.50637311704,18.8904,19.0801,18.871,19.0217,94901.5064
2005-10-25 14:30:00,39.13,39.27,39.03,39.21,182734.64658169172,19.0315,19.0996,18.9828,19.0704,182734.6466
2005-10-25 15:00:00,39.24,39.26,39.03,39.18,135921.20509849364,19.085,19.0947,18.9828,19.0558,135921.2051
2005-10-25 15:30:00,39.16,39.31,38.92,39.26,374507.5318655852,19.0461,19.119,18.9293,19.0947,374507.5319
2005-10-26 09:30:00,39.7,40.11,39.18,39.97,419582.8505214369,19.3087,19.5081,19.0558,19.44,419582.8505
2005-10-26 10:00:00,39.97,39.99,39.65,39.66,199536.5005793743,19.44,19.4497,19.2844,19.2892,199536.5006
2005-10-26 10:30:00,39.64,40.29,39.48,40.25,292468.134414832,19.2795,19.5956,19.2017,19.5762,292468.1344
2005-10-26 11:00:00,40.23,40.82,40.03,40.78,176129.77983777522,19.5665,19.8534,19.4692,19.834,176129.7798
2005-10-26 11:30:00,40.79,41.28,40.66,40.83,274855.15643105446,19.8388,20.0771,19.7756,19.8583,274855.1564
2005-10-26 12:00:00,40.83,40.85,40.46,40.66,225492.46813441484,19.8583,19.868,19.6783,19.7756,225492.4681
2005-10-26 12:30:00,40.66,40.79,40.56,40.63,111471.61066048668,19.7756,19.8388,19.727,19.761,111471.6107
2005-10-26 13:00:00,40.63,40.78,40.14,40.22,287949.0150637312,19.761,19.834,19.5227,19.5616,287949.0151
2005-10-26 13:30:00,40.22,40.26,39.77,40.05,308458.8644264195,19.5616,19.5811,19.3427,19.4789,308458.8644
2005-10-26 14:00:00,40.07,40.44,40.03,40.1,198261.8771726536,19.4886,19.6686,19.4692,19.5032,198261.8772
2005-10-26 14:30:00,40.1,40.1,39.7,39.84,280648.89918887604,19.5032,19.5032,19.3087,19.3768,280648.8992
2005-10-26 15:00:00,39.84,40.35,39.79,40.3,254113.5573580533,19.3768,19.6248,19.3525,19.6005,254113.5574
2005-10-26 15:30:00,40.31,40.43,40.28,40.35,421900.3476245655,19.6054,19.6637,19.5908,19.6248,421900.3476
2005-10-27 09:30:00,40.78,40.97,40.36,40.58,264889.9188876014,19.834,19.9264,19.6297,19.7367,264889.9189
2005-10-27 10:00:00,40.58,40.59,40.18,40.18,154345.30706836618,19.7367,19.7416,19.5421,19.5421,154345.3071
2005-10-27 10:30:00,40.21,40.22,39.57,39.72,264542.29432213213,19.5567,19.5616,19.2455,19.3184,264542.2943
2005-10-27 11:00:00,39.72,40.01,39.65,39.9,135805.3302433372,19.3184,19.4595,19.2844,19.406,135805.3302
2005-10-27 11:30:00,39.9,39.91,39.5,39.65,90845.88644264196,19.406,19.4108,19.2114,19.2844,90845.8864
2005-10-27 12:00:00,39.7,40.13,39.59,40.06,97682.5028968714,19.3087,19.5178,19.2552,19.4838,97682.5029
2005-10-27 12:30:00,40.07,40.24,40.06,40.12,107763.61529548088,19.4886,19.5713,19.4838,19.513,107763.6153
2005-10-27 13:00:00,40.12,40.22,39.79,39.92,108690.61413673231,19.513,19.5616,19.3525,19.4157,108690.6141
2005-10-27 13:30:00,39.92,40.23,39.83,39.91,120625.72421784472,19.4157,19.5665,19.3719,19.4108,120625.7242
2005-10-27 14:00:00,39.94,39.94,39.71,39.71,109501.73812282736,19.4254,19.4254,19.3136,19.3136,109501.7381
2005-10-27 14:30:00,39.72,39.76,39.57,39.63,93742.75782155272,19.3184,19.3379,19.2455,19.2746,93742.7578
2005-10-27 15:00:00,39.61,39.62,39.35,39.49,247508.69061413675,19.2649,19.2698,19.1385,19.2066,247508.6906
2005-10-27 15:30:00,39.44,39.58,39.36,39.48,310776.3615295481,19.1822,19.2503,19.1433,19.2017,310776.3615
2005-10-28 09:30:00,39.74,39.91,39.4,39.41,192352.2595596756,19.3281,19.4108,19.1628,19.1676,192352.2596
2005-10-28 10:00:00,39.41,39.41,38.71,39.0,331749.7103128621,19.1676,19.1676,18.8272,18.9682,331749.7103
2005-10-28 10:30:00,39.0,39.04,38.38,38.5,142873.6964078795,18.9682,18.9877,18.6667,18.7251,142873.6964
2005-10-28 11:00:00,38.51,39.19,38.33,39.17,134646.58169177288,18.7299,19.0606,18.6424,19.0509,134646.5817
2005-10-28 11:30:00,39.18,39.61,38.98,39.59,64078.79490150638,19.0558,19.2649,18.9585,19.2552,64078.7949
2005-10-28 12:00:00,39.52,39.85,39.41,39.58,76013.90498261877,19.2211,19.3816,19.1676,19.2503,76013.905
2005-10-28 12:30:00,39.54,39.75,39.53,39.53,45075.31865585168,19.2309,19.333,19.226,19.226,45075.3187
2005-10-28 13:00:00,39.49,39.61,39.44,39.57,45075.31865585168,19.2066,19.2649,19.1822,19.2455,45075.3187
2005-10-28 13:30:00,39.53,39.54,39.14,39.38,98377.75202780995,19.226,19.2309,19.0363,19.1531,98377.752
2005-10-28 14:00:00,39.41,39.62,39.34,39.62,102317.49710312864,19.1676,19.2698,19.1336,19.2698,102317.4971
2005-10-28 14:30:00,39.62,39.84,39.57,39.77,115990.7300115875,19.2698,19.3768,19.2455,19.3427,115990.73
2005-10-28 15:00:00,39.77,39.91,39.55,39.6,108806.48899188876,19.3427,19.4108,19.2357,19.2601,108806.489
2005-10-28 15:30:00,39.59,39.73,39.52,39.67,156662.8041714948,19.2552,19.3233,19.2211,19.2941,156662.8042
2005-10-31 09:30:00,39.91,40.67,39.91,40.61,177752.02780996525,19.4108,19.7805,19.4108,19.7513,177752.0278
2005-10-31 10:00:00,40.54,40.65,40.16,40.62,181575.89803012743,19.7172,19.7707,19.5324,19.7561,181575.898
2005-10-31 10:30:00,40.63,40.65,40.28,40.32,244611.819235226,19.761,19.7707,19.5908,19.6102,244611.8192
2005-10-31 11:00:00,40.28,40.45,40.13,40.45,265816.91772885283,19.5908,19.6735,19.5178,19.6735,265816.9177
2005-10-31 11:30:00,40.44,40.48,40.28,40.44,131749.71031286212,19.6686,19.6881,19.5908,19.6686,131749.7103
2005-10-31 12:00:00,40.43,40.54,40.28,40.32,113441.483198146,19.6637,19.7172,19.5908,19.6102,113441.4832
2005-10-31 12:30:00,40.32,40.45,40.31,40.36,82966.39629200463,19.6102,19.6735,19.6054,19.6297,82966.3963
2005-10-31 13:00:00,40.36,40.47,40.3,40.34,70683.66164542295,19.6297,19.6832,19.6005,19.62,70683.6616
2005-10-31 13:30:00,40.35,40.39,40.3,40.34,56894.55388180765,19.6248,19.6443,19.6005,19.62,56894.5539
2005-10-31 14:00:00,40.35,40.47,40.3,40.33,50869.06141367323,19.6248,19.6832,19.6005,19.6151,50869.0614
2005-10-31 14:30:00,40.33,40.47,40.31,40.47,66164.54229432213,19.6151,19.6832,19.6054,19.6832,66164.5423
2005-10-31 15:00:00,40.49,40.54,40.35,40.47,89107.76361529548,19.6929,19.7172,19.6248,19.6832,89107.7636
2005-10-31 15:30:00,40.47,40.58,40.39,40.39,162108.92236384706,19.6832,19.7367,19.6443,19.6443,162108.9224
2005-11-01 09:30:00,40.43,40.43,40.05,40.13,184472.76940903824,19.6637,19.6637,19.4789,19.5178,184472.7694
2005-11-01 10:00:00,40.15,40.45,40.06,40.18,119119.35110081112,19.5276,19.6735,19.4838,19.5421,119119.3511
2005-11-01 10:30:00,40.17,40.64,40.16,40.59,219930.4750869061,19.5373,19.7659,19.5324,19.7416,219930.4751
2005-11-01 11:00:00,40.59,40.82,40.51,40.82,186558.516801854,19.7416,19.8534,19.7026,19.8534,186558.5168
2005-11-01 11:30:00,40.82,40.9,40.37,40.86,138006.9524913094,19.8534,19.8923,19.6346,19.8729,138006.9525
2005-11-01 12:00:00,40.85,40.93,40.75,40.93,92815.75898030128,19.868,19.9069,19.8194,19.9069,92815.759
2005-11-01 12:30:00,40.93,41.13,40.92,41.04,139745.07531865587,19.9069,20.0042,19.9021,19.9604,139745.0753
2005-11-01 13:00:00,41.04,41.12,40.92,40.94,96871.37891077636,19.9604,19.9993,19.9021,19.9118,96871.3789
2005-11-01 13:30:00,41.03,41.25,40.98,41.2,130243.33719582851,19.9556,20.0626,19.9312,20.0382,130243.3372
2005-11-01 14:00:00,41.21,41.26,41.01,41.21,85399.7682502897,20.0431,20.0674,19.9458,20.0431,85399.7683
2005-11-01 14:30:00,41.22,41.38,40.98,40.99,94090.38238702202,20.048,20.1258,19.9312,19.9361,94090.3824
2005-11-01 15:00:00,40.98,41.09,40.9,40.94,100347.6245654693,19.9312,19.9847,19.8923,19.9118,100347.6246
2005-11-01 15:30:00,40.93,41.06,40.93,41.04,140787.94901506373,19.9069,19.9701,19.9069,19.9604,140787.949
2005-11-02 09:30:00,41.07,41.5,40.99,41.35,88180.76477404403,19.975,20.1841,19.9361,20.1112,88180.7648
2005-11-02 10:00:00,41.39,41.41,41.21,41.26,80417.14947856315,20.1306,20.1404,20.0431,20.0674,80417.1495
2005-11-02 10:30:00,41.26,41.77,41.1,41.56,187717.2653534183,20.0674,20.3155,19.9896,20.2133,187717.2654
2005-11-02 11:00:00,41.55,41.91,41.54,41.86,132676.70915411357,20.2085,20.3836,20.2036,20.3592,132676.7092
2005-11-02 11:30:00,41.86,41.98,41.7,41.78,107879.49015063731,20.3592,20.4176,20.2814,20.3203,107879.4902
2005-11-02 12:00:00,41.77,41.86,41.72,41.85,106836.61645422944,20.3155,20.3592,20.2911,20.3544,106836.6165
2005-11-02 12:30:00,41.84,41.94,41.72,41.88,102317.49710312864,20.3495,20.3981,20.2911,20.369,102317.4971
2005-11-02 13:00:00,41.89,41.95,41.8,41.88,70336.03707995365,20.3738,20.403,20.3301,20.369,70336.0371
2005-11-02 13:30:00,41.9,41.92,41.64,41.7,63035.92120509849,20.3787,20.3884,20.2522,20.2814,63035.9212
2005-11-02 14:00:00,41.7,41.85,41.7,41.78,68713.78910776362,20.2814,20.3544,20.2814,20.3203,68713.7891
2005-11-02 14:30:00,41.78,41.84,41.67,41.72,93163.38354577056,20.3203,20.3495,20.2668,20.2911,93163.3835
2005-11-02 15:00:00,41.72,41.83,41.7,41.73,96292.0046349942,20.2911,20.3446,20.2814,20.296,96292.0046
2005-11-02 15:30:00,41.73,41.73,41.58,41.7,212050.98493626883,20.296,20.296,20.2231,20.2814,212050.9849
2005-11-03 09:30:00,42.24,42.85,42.0,42.22,135457.7056778679,20.5441,20.8407,20.4273,20.5343,135457.7057
2005-11-03 10:00:00,42.24,42.33,41.65,41.72,238933.9513325609,20.5441,20.5878,20.2571,20.2911,238933.9513
2005-11-03 10:30:00,41.74,42.22,41.74,42.13,137543.45307068367,20.3009,20.5343,20.3009,20.4906,137543.4531
2005-11-03 11:00:00,42.12,42.13,41.92,42.11,140556.1993047509,20.4857,20.4906,20.3884,20.4808,140556.1993
2005-11-03 11:30:00,42.12,42.13,42.03,42.04,106488.99188876014,20.4857,20.4906,20.4419,20.4468,106488.9919
2005-11-03 12:00:00,42.04,42.26,42.01,42.14,71031.28621089224,20.4468,20.5538,20.4322,20.4954,71031.2862
2005-11-03 12:30:00,42.14,42.16,41.98,42.01,100926.99884125144,20.4954,20.5051,20.4176,20.4322,100926.9988
2005-11-03 13:00:00,41.99,42.16,41.81,42.16,175202.78099652377,20.4225,20.5051,20.3349,20.5051,175202.781
2005-11-03 13:30:00,42.16,42.21,41.95,42.11,207415.9907300116,20.5051,20.5295,20.403,20.4808,207415.9907
2005-11-03 14:00:00,42.11,42.18,42.09,42.17,149246.81344148322,20.4808,20.5149,20.4711,20.51,149246.8134
2005-11-03 14:30:00,42.18,42.27,42.13,42.26,188296.63962920048,20.5149,20.5586,20.4906,20.5538,188296.6396
2005-11-03 15:00:00,42.29,42.3,42.17,42.23,185283.8933951333,20.5684,20.5732,20.51,20.5392,185283.8934
2005-11-03 15:30:00,42.23,42.39,42.23,42.37,183545.7705677868,20.5392,20.617,20.5392,20.6073,183545.7706
2005-11-04 09:30:00,42.36,42.36,41.64,41.67,207531.86558516804,20.6024,20.6024,20.2522,20.2668,207531.8656
2005-11-04 10:00:00,41.67,41.71,41.1,41.29,211703.36037079955,20.2668,20.2863,19.9896,20.082,211703.3604
2005-11-04 10:30:00,41.29,41.35,41.01,41.08,154345.30706836618,20.082,20.1112,19.9458,19.9799,154345.3071
2005-11-04 11:00:00,41.1,41.32,41.04,41.22,151216.68597914252,19.9896,20.0966,19.9604,20.048,151216.686
2005-11-04 11:30:00,41.22,41.49,41.17,41.26,151911.93511008113,20.048,20.1793,20.0236,20.0674,151911.9351
2005-11-04 12:00:00,41.24,41.42,41.19,41.41,101390.49826187718,20.0577,20.1452,20.0334,20.1404,101390.4983
2005-11-04 12:30:00,41.41,41.48,41.32,41.34,58285.05214368482,20.1404,20.1744,20.0966,20.1063,58285.0521
2005-11-04 13:00:00,41.35,41.39,41.17,41.18,71726.53534183082,20.1112,20.1306,20.0236,20.0285,71726.5353
2005-11-04 13:30:00,41.17,41.28,41.13,41.14,65701.04287369641,20.0236,20.0771,20.0042,20.0091,65701.0429
2005-11-04 14:00:00,41.15,41.28,40.94,41.08,105561.9930475087,20.0139,20.0771,19.9118,19.9799,105561.993
2005-11-04 14:30:00,41.1,41.29,41.0,41.25,127925.84009269987,19.9896,20.082,19.941,20.0626,127925.8401
2005-11-04 15:00:00,41.25,41.29,41.15,41.2,87369.64078794901,20.0626,20.082,20.0139,20.0382,87369.6408
2005-11-04 15:30:00,41.2,41.35,41.14,41.3,119582.85052143683,20.0382,20.1112,20.0091,20.0869,119582.8505
2005-11-07 09:30:00,41.3,41.3,40.6,40.73,271031.28621089226,20.0869,20.0869,19.7464,19.8096,271031.2862
2005-11-07 10:00:00,40.73,40.87,40.59,40.66,169409.0382387022,19.8096,19.8777,19.7416,19.7756,169409.0382
2005-11-07 10:30:00,40.68,40.75,40.22,40.22,186326.7670915412,19.7853,19.8194,19.5616,19.5616,186326.7671
2005-11-07 11:00:00,40.19,40.28,39.98,40.06,193279.258400927,19.547,19.5908,19.4449,19.4838,193279.2584
2005-11-07 11:30:00,40.07,40.27,40.05,40.09,122711.47161066048,19.4886,19.5859,19.4789,19.4984,122711.4716
2005-11-07 12:00:00,40.09,40.25,40.03,40.21,143221.3209733488,19.4984,19.5762,19.4692,19.5567,143221.321
2005-11-07 12:30:00,40.2,40.46,40.2,40.4,160254.92468134416,19.5519,19.6783,19.5519,19.6491,160254.9247
2005-11-07 13:00:00,40.4,40.41,40.12,40.28,112050.98493626884,19.6491,19.654,19.513,19.5908,112050.9849
2005-11-07 13:30:00,40.29,40.5,40.29,40.43,101390.49826187718,19.5956,19.6978,19.5956,19.6637,101390.4983
2005-11-07 14:00:00,40.43,40.57,40.39,40.53,70683.66164542295,19.6637,19.7318,19.6443,19.7124,70683.6616
2005-11-07 14:30:00,40.53,40.58,40.47,40.57,114484.35689455389,19.7124,19.7367,19.6832,19.7318,114484.3569
2005-11-07 15:00:00,40.57,40.57,40.35,40.43,108227.1147161066,19.7318,19.7318,19.6248,19.6637,108227.1147
2005-11-07 15:30:00,40.42,40.47,40.26,40.32,136848.2039397451,19.6589,19.6832,19.5811,19.6102,136848.2039
2005-11-08 09:30:00,40.15,40.16,39.78,40.01,107995.36500579376,19.5747,19.5796,19.3943,19.5064,107995.365
2005-11-08 10:00:00,40.03,40.56,40.02,40.47,123290.84588644264,19.5162,19.7746,19.5113,19.7307,123290.8459
2005-11-08 10:30:00,40.51,40.63,40.2,40.49,120046.34994206256,19.7502,19.8087,19.5991,19.7405,120046.3499
2005-11-08 11:00:00,40.47,40.54,40.3,40.39,75202.78099652375,19.7307,19.7648,19.6478,19.6917,75202.781
2005-11-08 11:30:00,40.41,40.79,40.39,40.61,67439.16570104288,19.7014,19.8867,19.6917,19.799,67439.1657
2005-11-08 12:00:00,40.61,40.67,40.41,40.47,64426.41946697567,19.799,19.8282,19.7014,19.7307,64426.4195
2005-11-08 12:30:00,40.48,40.51,40.26,40.42,62804.17149478564,19.7356,19.7502,19.6283,19.7063,62804.1715
2005-11-08 13:00:00,40.41,40.41,40.19,40.37,54692.93163383546,19.7014,19.7014,19.5942,19.6819,54692.9316
2005-11-08 13:30:00,40.36,40.39,40.09,40.13,43916.57010428737,19.6771,19.6917,19.5454,19.5649,43916.5701
2005-11-08 14:00:00,40.14,40.39,40.09,40.39,35921.20509849363,19.5698,19.6917,19.5454,19.6917,35921.2051
2005-11-08 14:30:00,40.37,40.37,40.25,40.28,39745.07531865585,19.6819,19.6819,19.6234,19.6381,39745.0753
2005-11-08 15:00:00,40.29,40.41,40.29,40.39,32329.084588644266,19.6429,19.7014,19.6429,19.6917,32329.0846
2005-11-08 15:30:00,40.39,40.41,40.22,40.22,88412.5144843569,19.6917,19.7014,19.6088,19.6088,88412.5145
2005-11-09 09:30:00,40.14,40.28,39.78,39.88,114716.10660486676,19.5698,19.6381,19.3943,19.4431,114716.1066
2005-11-09 10:00:00,39.86,39.97,39.78,39.88,82850.52143684821,19.4333,19.4869,19.3943,19.4431,82850.5214
2005-11-09 10:30:00,39.88,40.14,39.61,39.67,204634.99420625725,19.4431,19.5698,19.3114,19.3407,204634.9942
2005-11-09 11:00:00,39.67,39.87,39.48,39.78,119119.35110081112,19.3407,19.4382,19.248,19.3943,119119.3511
2005-11-09 11:30:00,39.78,40.48,39.78,40.47,157010.4287369641,19.3943,19.7356,19.3943,19.7307,157010.4287
2005-11-09 12:00:00,40.52,41.32,40.47,41.1,147161.06604866745,19.7551,20.1451,19.7307,20.0378,147161.066
2005-11-09 12:30:00,41.12,41.23,40.91,41.01,87485.51564310545,20.0476,20.1012,19.9452,19.994,87485.5156
2005-11-09 13:00:00,40.98,41.1,40.9,40.93,72190.03476245655,19.9793,20.0378,19.9403,19.955,72190.0348
2005-11-09 13:30:00,40.93,40.97,40.71,40.72,122479.72190034763,19.955,19.9745,19.8477,19.8526,122479.7219
2005-11-09 14:00:00,40.72,40.85,40.65,40.69,90845.88644264196,19.8526,19.916,19.8185,19.838,90845.8864
2005-11-09 14:30:00,40.69,40.78,40.41,40.47,84472.76940903824,19.838,19.8818,19.7014,19.7307,84472.7694
2005-11-09 15:00:00,40.46,40.66,40.42,40.59,99536.50057937427,19.7258,19.8233,19.7063,19.7892,99536.5006
2005-11-09 15:30:00,40.58,40.62,40.11,40.18,105214.3684820394,19.7843,19.8038,19.5552,19.5893,105214.3685
2005-11-10 09:30:00,39.97,39.97,39.48,39.48,268713.7891077636,19.4869,19.4869,19.248,19.248,268713.7891
2005-11-10 10:00:00,39.49,39.53,38.76,39.09,242989.571263036,19.2529,19.2724,18.897,19.0579,242989.5713
2005-11-10 10:30:00,39.09,39.41,38.96,39.35,248319.81460023177,19.0579,19.2139,18.9945,19.1847,248319.8146
2005-11-10 11:00:00,39.35,39.56,39.16,39.22,173117.033603708,19.1847,19.287,19.092,19.1213,173117.0336
2005-11-10 11:30:00,39.21,39.28,39.01,39.15,100463.49942062573,19.1164,19.1505,19.0189,19.0871,100463.4994
2005-11-10 12:00:00,39.15,39.3,39.05,39.25,135689.45538818077,19.0871,19.1603,19.0384,19.1359,135689.4554
2005-11-10 12:30:00,39.34,39.4,39.21,39.35,59096.17612977984,19.1798,19.209,19.1164,19.1847,59096.1761
2005-11-10 13:00:00,39.36,39.54,39.34,39.35,110544.61181923524,19.1895,19.2773,19.1798,19.1847,110544.6118
2005-11-10 13:30:00,39.35,39.72,39.35,39.6,80533.02433371959,19.1847,19.365,19.1847,19.3065,80533.0243
2005-11-10 14:00:00,39.6,39.77,39.51,39.72,77520.27809965238,19.3065,19.3894,19.2627,19.365,77520.2781
2005-11-10 14:30:00,39.72,39.97,39.65,39.77,116570.10428736964,19.365,19.4869,19.3309,19.3894,116570.1043
2005-11-10 15:00:00,39.78,39.78,39.52,39.54,140672.0741599073,19.3943,19.3943,19.2675,19.2773,140672.0742
2005-11-10 15:30:00,39.53,39.54,39.22,39.34,213093.8586326767,19.2724,19.2773,19.1213,19.1798,213093.8586
2005-11-11 09:30:00,39.45,39.7,39.08,39.38,119351.100811124,19.2334,19.3553,19.053,19.1993,119351.1008
2005-11-11 10:00:00,39.42,39.87,39.34,39.65,121089.22363847046,19.2188,19.4382,19.1798,19.3309,121089.2236
2005-11-11 10:30:00,39.65,39.67,39.01,39.05,155272.30590961763,19.3309,19.3407,19.0189,19.0384,155272.3059
2005-11-11 11:00:00,39.03,39.33,39.03,39.17,92468.134414832,19.0286,19.1749,19.0286,19.0969,92468.1344
2005-11-11 11:30:00,39.15,39.22,38.91,39.02,70451.91193511008,19.0871,19.1213,18.9701,19.0238,70451.9119
2005-11-11 12:00:00,39.0,39.25,38.91,39.12,45422.94322132097,19.014,19.1359,18.9701,19.0725,45422.9432
2005-11-11 12:30:00,39.14,39.15,38.95,39.08,35921.20509849363,19.0823,19.0871,18.9896,19.053,35921.2051
2005-11-11 13:00:00,39.11,39.29,39.09,39.28,59327.9258400927,19.0676,19.1554,19.0579,19.1505,59327.9258
2005-11-11 13:30:00,39.28,39.4,39.25,39.35,53302.43337195829,19.1505,19.209,19.1359,19.1847,53302.4334
2005-11-11 14:00:00,39.35,39.57,39.35,39.48,204634.99420625725,19.1847,19.2919,19.1847,19.248,204634.9942
2005-11-11 14:30:00,39.49,39.72,39.49,39.72,76013.90498261877,19.2529,19.365,19.2529,19.365,76013.905
2005-11-11 15:00:00,39.72,39.78,39.64,39.67,140672.0741599073,19.365,19.3943,19.326,19.3407,140672.0742
2005-11-11 15:30:00,39.68,39.73,39.63,39.65,152607.1842410197,19.3455,19.3699,19.3212,19.3309,152607.1842
2005-11-14 09:30:00,40.12,40.41,39.88,40.22,187022.01622247967,19.5601,19.7014,19.4431,19.6088,187022.0162
2005-11-14 10:00:00,40.22,40.35,40.15,40.18,129895.71263035922,19.6088,19.6722,19.5747,19.5893,129895.7126
2005-11-14 10:30:00,40.18,40.33,40.16,40.16,76013.90498261877,19.5893,19.6624,19.5796,19.5796,76013.905
2005-11-14 11:00:00,40.17,40.22,39.91,40.09,79953.65005793743,19.5844,19.6088,19.4577,19.5454,79953.6501
2005-11-14 11:30:00,40.09,40.09,39.63,39.92,98146.00231749711,19.5454,19.5454,19.3212,19.4626,98146.0023
2005-11-14 12:00:00,39.87,40.02,39.87,39.99,61993.047508690615,19.4382,19.5113,19.4382,19.4967,61993.0475
2005-11-14 12:30:00,40.02,40.16,39.98,40.11,34878.33140208575,19.5113,19.5796,19.4918,19.5552,34878.3314
2005-11-14 13:00:00,40.11,40.26,40.06,40.22,87833.14020857474,19.5552,19.6283,19.5308,19.6088,87833.1402
2005-11-14 13:30:00,40.18,40.35,40.16,40.3,42641.94669756663,19.5893,19.6722,19.5796,19.6478,42641.9467
2005-11-14 14:00:00,40.3,40.41,40.18,40.22,53534.18308227115,19.6478,19.7014,19.5893,19.6088,53534.1831
2005-11-14 14:30:00,40.22,40.22,40.04,40.09,53534.18308227115,19.6088,19.6088,19.5211,19.5454,53534.1831
2005-11-14 15:00:00,40.09,40.15,39.96,40.09,57358.05330243338,19.5454,19.5747,19.4821,19.5454,57358.0533
2005-11-14 15:30:00,40.1,40.22,40.07,40.15,86326.76709154114,19.5503,19.6088,19.5357,19.5747,86326.7671
2005-11-15 09:30:00,39.87,40.21,39.83,40.1,129200.46349942064,19.4382,19.6039,19.4187,19.5503,129200.4635
2005-11-15 10:00:00,40.04,40.23,39.91,40.16,101738.12282734648,19.5211,19.6137,19.4577,19.5796,101738.1228
2005-11-15 10:30:00,40.17,40.51,40.06,40.42,130590.9617612978,19.5844,19.7502,19.5308,19.7063,130590.9618
2005-11-15 11:00:00,40.47,40.56,40.33,40.56,71958.28505214369,19.7307,19.7746,19.6624,19.7746,71958.2851
2005-11-15 11:30:00,40.56,40.82,40.48,40.82,188644.26419466973,19.7746,19.9013,19.7356,19.9013,188644.2642
2005-11-15 12:00:00,40.81,40.91,40.68,40.75,92352.25955967556,19.8965,19.9452,19.8331,19.8672,92352.2596
2005-11-15 12:30:00,40.75,40.87,40.72,40.8,114947.8563151796,19.8672,19.9257,19.8526,19.8916,114947.8563
2005-11-15 13:00:00,40.81,40.91,40.65,40.77,90266.5121668598,19.8965,19.9452,19.8185,19.877,90266.5122
2005-11-15 13:30:00,40.76,40.87,40.71,40.72,165353.41830822712,19.8721,19.9257,19.8477,19.8526,165353.4183
2005-11-15 14:00:00,40.72,40.8,40.5,40.51,160023.1749710313,19.8526,19.8916,19.7453,19.7502,160023.175
2005-11-15 14:30:00,40.51,40.66,40.45,40.47,137311.7033603708,19.7502,19.8233,19.7209,19.7307,137311.7034
2005-11-15 15:00:00,40.43,40.54,40.34,40.4,148203.93974507533,19.7112,19.7648,19.6673,19.6966,148203.9397
2005-11-15 15:30:00,40.39,40.47,40.25,40.28,227462.34067207412,19.6917,19.7307,19.6234,19.6381,227462.3407
2005-11-16 09:30:00,41.08,41.25,40.6,40.74,308458.8644264195,20.0281,20.111,19.7941,19.8623,308458.8644
2005-11-16 10:00:00,40.71,40.92,40.65,40.92,292236.3847045191,19.8477,19.9501,19.8185,19.9501,292236.3847
2005-11-16 10:30:00,40.92,41.94,40.92,41.87,281691.7728852839,19.9501,20.4474,19.9501,20.4133,281691.7729
2005-11-16 11:00:00,41.87,41.87,41.42,41.48,194438.00695249133,20.4133,20.4133,20.1939,20.2231,194438.007
2005-11-16 11:30:00,41.48,41.61,41.41,41.51,96292.0046349942,20.2231,20.2865,20.189,20.2377,96292.0046
2005-11-16 12:00:00,41.5,41.66,41.47,41.61,105561.9930475087,20.2329,20.3109,20.2182,20.2865,105561.993
2005-11-16 12:30:00,41.59,41.59,41.49,41.5,43916.57010428737,20.2767,20.2767,20.228,20.2329,43916.5701
2005-11-16 13:00:00,41.5,41.64,41.47,41.64,153650.0579374276,20.2329,20.3011,20.2182,20.3011,153650.0579
2005-11-16 13:30:00,41.63,41.94,41.57,41.81,102085.74739281576,20.2962,20.4474,20.267,20.384,102085.7474
2005-11-16 14:00:00,41.84,41.87,41.68,41.79,119235.22595596756,20.3986,20.4133,20.3206,20.3743,119235.226
2005-11-16 14:30:00,41.78,41.94,41.73,41.9,106141.36732329083,20.3694,20.4474,20.345,20.4279,106141.3673
2005-11-16 15:00:00,41.91,42.0,41.69,41.69,171726.53534183084,20.4328,20.4766,20.3255,20.3255,171726.5353
2005-11-16 15:30:00,41.69,41.71,41.52,41.71,273348.7833140209,20.3255,20.3352,20.2426,20.3352,273348.7833
2005-11-17 09:30:00,42.11,42.25,42.05,42.15,121089.22363847046,20.5303,20.5985,20.501,20.5498,121089.2236
2005-11-17 10:00:00,42.15,42.24,41.86,41.99,104403.24449594438,20.5498,20.5936,20.4084,20.4718,104403.2445
2005-11-17 10:30:00,41.99,42.13,41.86,41.86,143337.1958285052,20.4718,20.54,20.4084,20.4084,143337.1958
2005-11-17 11:00:00,41.86,41.89,41.55,41.72,94901.50637311704,20.4084,20.423,20.2572,20.3401,94901.5064
2005-11-17 11:30:00,41.72,41.92,41.63,41.7,76825.0289687138,20.3401,20.4376,20.2962,20.3304,76825.029
2005-11-17 12:00:00,41.68,41.73,41.61,41.73,57010.42873696408,20.3206,20.345,20.2865,20.345,57010.4287
2005-11-17 12:30:00,41.73,41.8,41.67,41.77,42757.82155272306,20.345,20.3791,20.3157,20.3645,42757.8216
2005-11-17 13:00:00,41.77,41.81,41.72,41.73,61529.54808806489,20.3645,20.384,20.3401,20.345,61529.5481
2005-11-17 13:30:00,41.73,41.76,41.67,41.69,34530.70683661645,20.345,20.3596,20.3157,20.3255,34530.7068
2005-11-17 14:00:00,41.68,41.71,41.4,41.45,76940.90382387022,20.3206,20.3352,20.1841,20.2085,76940.9038
2005-11-17 14:30:00,41.46,41.46,41.18,41.18,97566.62804171495,20.2134,20.2134,20.0769,20.0769,97566.628
2005-11-17 15:00:00,41.2,41.47,41.17,41.4,66396.292004635,20.0866,20.2182,20.072,20.1841,66396.292
2005-11-17 15:30:00,41.41,41.61,41.25,41.54,176825.0289687138,20.189,20.2865,20.111,20.2524,176825.029
2005-11-18 09:30:00,41.96,41.96,41.47,41.73,238933.9513325609,20.4571,20.4571,20.2182,20.345,238933.9513
2005-11-18 10:00:00,41.73,41.77,41.47,41.47,81923.52259559676,20.345,20.3645,20.2182,20.2182,81923.5226
2005-11-18 10:30:00,41.51,41.64,41.23,41.28,125840.09269988412,20.2377,20.3011,20.1012,20.1256,125840.0927
2005-11-18 11:00:00,41.29,41.35,41.2,41.21,75202.78099652375,20.1305,20.1597,20.0866,20.0915,75202.781
2005-11-18 11:30:00,41.21,41.23,41.04,41.04,80185.3997682503,20.0915,20.1012,20.0086,20.0086,80185.3998
2005-11-18 12:00:00,41.04,41.1,40.89,40.89,42757.82155272306,20.0086,20.0378,19.9355,19.9355,42757.8216
2005-11-18 12:30:00,40.9,41.13,40.81,41.09,41135.57358053303,19.9403,20.0525,19.8965,20.033,41135.5736
2005-11-18 13:00:00,41.1,41.1,40.99,41.05,43916.57010428737,20.0378,20.0378,19.9842,20.0135,43916.5701
2005-11-18 13:30:00,41.07,41.36,41.02,41.32,58400.926998841256,20.0232,20.1646,19.9988,20.1451,58400.927
2005-11-18 14:00:00,41.32,41.32,41.14,41.23,57473.928157589806,20.1451,20.1451,20.0574,20.1012,57473.9282
2005-11-18 14:30:00,41.23,41.35,41.17,41.32,61297.79837775203,20.1012,20.1597,20.072,20.1451,61297.7984
2005-11-18 15:00:00,41.31,41.48,41.31,41.42,69061.4136732329,20.1402,20.2231,20.1402,20.1939,69061.4137
2005-11-18 15:30:00,41.42,41.6,41.37,41.42,136268.82966396294,20.1939,20.2816,20.1695,20.1939,136268.8297
2005-11-21 09:30:00,41.53,41.81,41.47,41.53,154229.43221320974,20.2475,20.384,20.2182,20.2475,154229.4322
2005-11-21 10:00:00,41.46,41.59,41.42,41.51,64078.79490150638,20.2134,20.2767,20.1939,20.2377,64078.7949
2005-11-21 10:30:00,41.53,41.92,41.5,41.92,86095.01738122827,20.2475,20.4376,20.2329,20.4376,86095.0174
2005-11-21 11:00:00,41.9,41.92,41.73,41.79,139745.07531865587,20.4279,20.4376,20.345,20.3743,139745.0753
2005-11-21 11:30:00,41.77,41.84,41.61,41.8,65005.79374275782,20.3645,20.3986,20.2865,20.3791,65005.7937
2005-11-21 12:00:00,41.8,41.91,41.73,41.82,94669.75666280418,20.3791,20.4328,20.345,20.3889,94669.7567
2005-11-21 12:30:00,41.83,41.93,41.8,41.9,62920.04634994207,20.3938,20.4425,20.3791,20.4279,62920.0463
2005-11-21 13:00:00,41.9,41.9,41.77,41.8,35921.20509849363,20.4279,20.4279,20.3645,20.3791,35921.2051
2005-11-21 13:30:00,41.8,41.92,41.75,41.88,46697.56662804171,20.3791,20.4376,20.3547,20.4181,46697.5666
2005-11-21 14:00:00,41.86,41.94,41.75,41.94,47972.19003476246,20.4084,20.4474,20.3547,20.4474,47972.19
2005-11-21 14:30:00,41.94,41.95,41.83,41.92,54345.30706836616,20.4474,20.4523,20.3938,20.4376,54345.3071
2005-11-21 15:00:00,41.92,42.05,41.89,42.05,106604.86674391656,20.4376,20.501,20.423,20.501,106604.8667
2005-11-21 15:30:00,42.05,42.28,41.99,42.21,269061.4136732329,20.501,20.6131,20.4718,20.579,269061.4137
2005-11-22 09:30:00,42.59,42.83,42.3,42.62,194322.1320973349,20.7643,20.8813,20.6229,20.7789,194322.1321
2005-11-22 10:00:00,42.61,42.61,42.44,42.59,75782.15527230591,20.774,20.774,20.6912,20.7643,75782.1553
2005-11-22 10:30:00,42.6,42.77,42.47,42.71,100000.0,20.7692,20.852,20.7058,20.8228,100000.0
2005-11-22 11:00:00,42.71,42.76,42.51,42.6,53881.80764774044,20.8228,20.8472,20.7253,20.7692,53881.8076
2005-11-22 11:30:00,42.6,42.66,42.58,42.65,39513.32560834299,20.7692,20.7984,20.7594,20.7935,39513.3256
2005-11-22 12:00:00,42.65,42.74,42.62,42.7,42757.82155272306,20.7935,20.8374,20.7789,20.8179,42757.8216
2005-11-22 12:30:00,42.71,42.8,42.68,42.75,42873.69640787949,20.8228,20.8667,20.8082,20.8423,42873.6964
2005-11-22 13:00:00,42.75,42.83,42.68,42.71,52607.1842410197,20.8423,20.8813,20.8082,20.8228,52607.1842
2005-11-22 13:30:00,42.71,42.74,42.66,42.7,91077.63615295482,20.8228,20.8374,20.7984,20.8179,91077.6362
2005-11-22 14:00:00,42.71,42.97,42.71,42.87,75202.78099652375,20.8228,20.9495,20.8228,20.9008,75202.781
2005-11-22 14:30:00,42.87,43.16,42.87,43.13,126767.09154113558,20.9008,21.0422,20.9008,21.0276,126767.0915
2005-11-22 15:00:00,43.14,43.38,43.12,43.24,160139.04982618772,21.0324,21.1494,21.0227,21.0812,160139.0498
2005-11-22 15:30:00,43.23,43.46,43.15,43.4,270799.5365005794,21.0763,21.1884,21.0373,21.1592,270799.5365
2005-11-23 09:30:00,43.42,43.42,42.59,43.05,109269.98841251447,21.1689,21.1689,20.7643,20.9886,109269.9884
2005-11-23 10:00:00,43.05,43.18,42.92,43.11,255388.1807647741,20.9886,21.0519,20.9252,21.0178,255388.1808
2005-11-23 10:30:00,43.07,43.66,43.02,43.56,231865.58516801856,20.9983,21.2859,20.9739,21.2372,231865.5852
2005-11-23 11:00:00,43.55,43.62,43.39,43.55,75434.53070683662,21.2323,21.2664,21.1543,21.2323,75434.5307
2005-11-23 11:30:00,43.54,43.6,43.4,43.56,76940.90382387022,21.2274,21.2567,21.1592,21.2372,76940.9038
2005-11-23 12:00:00,43.58,43.75,43.43,43.48,136384.70451911935,21.2469,21.3298,21.1738,21.1982,136384.7045
2005-11-23 12:30:00,43.48,43.57,43.4,43.5,138586.32676709155,21.1982,21.2421,21.1592,21.2079,138586.3268
2005-11-23 13:00:00,43.5,43.62,43.43,43.61,157010.4287369641,21.2079,21.2664,21.1738,21.2616,157010.4287
2005-11-23 13:30:00,43.62,43.66,43.57,43.62,93626.8829663963,21.2664,21.2859,21.2421,21.2664,93626.883
2005-11-23 14:00:00,43.63,43.8,43.61,43.73,115758.98030127464,21.2713,21.3542,21.2616,21.3201,115758.9803
2005-11-23 14:30:00,43.73,43.78,43.62,43.62,94322.13209733488,21.3201,21.3445,21.2664,21.2664,94322.1321
2005-11-23 15:00:00,43.62,43.73,43.56,43.62,141251.44843568947,21.2664,21.3201,21.2372,21.2664,141251.4484
2005-11-23 15:30:00,43.67,43.69,43.6,43.63,217844.7276940904,21.2908,21.3006,21.2567,21.2713,217844.7277
2005-11-25 09:30:00,43.82,43.95,43.75,43.88,163383.54577056778,21.364,21.4273,21.3298,21.3932,163383.5458
2005-11-25 10:00:00,43.88,43.93,43.65,43.65,58980.30127462341,21.3932,21.4176,21.2811,21.2811,58980.3013
2005-11-25 10:30:00,43.63,43.64,43.31,43.36,82271.14716106605,21.2713,21.2762,21.1153,21.1397,82271.1472
2005-11-25 11:00:00,43.36,43.41,43.29,43.3,68366.16454229433,21.1397,21.1641,21.1056,21.1104,68366.1645
2005-11-25 11:30:00,43.3,43.42,43.29,43.39,66628.04171494786,21.1104,21.1689,21.1056,21.1543,66628.0417
2005-11-25 12:00:00,43.39,43.46,43.31,43.46,65701.04287369641,21.1543,21.1884,21.1153,21.1884,65701.0429
2005-11-25 12:30:00,43.45,43.49,43.33,43.41,90730.01158748553,21.1836,21.2031,21.1251,21.1641,90730.0116
2005-11-25 13:00:00,43.41,43.41,43.41,43.41,6373.1170336037085,21.1641,21.1641,21.1641,21.1641,6373.117
2005-11-25 13:30:00,43.41,43.41,43.41,43.41,231.7497103128621,21.1641,21.1641,21.1641,21.1641,231.7497
2005-11-25 14:00:00,43.41,43.41,43.41,43.41,0.0,21.1641,21.1641,21.1641,21.1641,0.0
2005-11-25 14:30:00,43.41,43.41,43.41,43.41,0.0,21.1641,21.1641,21.1641,21.1641,0.0
2005-11-25 15:00:00,43.41,43.41,43.41,43.41,0.0,21.1641,21.1641,21.1641,21.1641,0.0
2005-11-25 15:30:00,43.41,43.41,43.41,43.41,0.0,21.1641,21.1641,21.1641,21.1641,0.0
2005-11-28 09:30:00,43.06,43.12,42.5,42.67,106720.741599073,20.9934,21.0227,20.7204,20.8033,106720.7416
2005-11-28 10:00:00,42.68,42.71,42.3,42.34,72421.78447276942,20.8082,20.8228,20.6229,20.6424,72421.7845
2005-11-28 10:30:00,42.35,42.71,42.35,42.65,77752.02780996524,20.6473,20.8228,20.6473,20.7935,77752.0278
2005-11-28 11:00:00,42.62,42.64,42.23,42.24,88180.76477404403,20.7789,20.7887,20.5888,20.5936,88180.7648
2005-11-28 11:30:00,42.24,42.7,42.21,42.66,117149.4785631518,20.5936,20.8179,20.579,20.7984,117149.4786
2005-11-28 12:00:00,42.67,42.72,42.41,42.52,89918.8876013905,20.8033,20.8277,20.6765,20.7302,89918.8876
2005-11-28 12:30:00,42.53,42.61,42.21,42.24,76940.90382387022,20.735,20.774,20.579,20.5936,76940.9038
2005-11-28 13:00:00,42.22,42.48,42.17,42.39,104866.7439165701,20.5839,20.7107,20.5595,20.6668,104866.7439
2005-11-28 13:30:00,42.4,42.4,42.09,42.19,73232.90845886443,20.6716,20.6716,20.5205,20.5693,73232.9085
2005-11-28 14:00:00,42.18,42.49,42.07,42.38,152027.80996523754,20.5644,20.7155,20.5108,20.6619,152027.81
2005-11-28 14:30:00,42.37,42.5,42.27,42.43,99420.62572421784,20.657,20.7204,20.6083,20.6863,99420.6257
2005-11-28 15:00:00,42.43,42.52,42.34,42.44,117612.97798377751,20.6863,20.7302,20.6424,20.6912,117612.978
2005-11-28 15:30:00,42.45,42.56,42.43,42.55,251100.8111239861,20.696,20.7497,20.6863,20.7448,251100.8111
2005-11-29 09:30:00,43.1,43.32,42.77,42.99,151216.68597914252,21.0129,21.1202,20.852,20.9593,151216.686
2005-11-29 10:00:00,43.02,43.13,42.73,42.74,88644.26419466975,20.9739,21.0276,20.8325,20.8374,88644.2642
2005-11-29 10:30:00,42.74,42.77,42.3,42.32,99652.37543453072,20.8374,20.852,20.6229,20.6326,99652.3754
2005-11-29 11:00:00,42.32,42.66,42.15,42.55,93511.00811123986,20.6326,20.7984,20.5498,20.7448,93511.0081
2005-11-29 11:30:00,42.57,42.61,42.28,42.46,59096.17612977984,20.7545,20.774,20.6131,20.7009,59096.1761
2005-11-29 12:00:00,42.45,42.5,42.3,42.5,50521.43684820394,20.696,20.7204,20.6229,20.7204,50521.4368
2005-11-29 12:30:00,42.48,42.49,42.33,42.34,36384.70451911936,20.7107,20.7155,20.6375,20.6424,36384.7045
2005-11-29 13:00:00,42.35,42.5,42.3,42.5,41714.94785631518,20.6473,20.7204,20.6229,20.7204,41714.9479
2005-11-29 13:30:00,42.5,42.57,42.35,42.49,58516.80185399768,20.7204,20.7545,20.6473,20.7155,58516.8019
2005-11-29 14:00:00,42.5,42.55,42.24,42.25,46002.31749710313,20.7204,20.7448,20.5936,20.5985,46002.3175
2005-11-29 14:30:00,42.22,42.42,42.18,42.39,74275.7821552723,20.5839,20.6814,20.5644,20.6668,74275.7822
2005-11-29 15:00:00,42.36,42.48,42.32,42.38,68597.91425260718,20.6521,20.7107,20.6326,20.6619,68597.9143
2005-11-29 15:30:00,42.38,42.49,42.3,42.45,217381.22827346463,20.6619,20.7155,20.6229,20.696,217381.2283
2005-11-30 09:30:00,42.5,42.95,42.5,42.73,77636.15295480881,20.7204,20.9398,20.7204,20.8325,77636.153
2005-11-30 10:00:00,42.73,43.05,42.49,42.97,118771.72653534183,20.8325,20.9886,20.7155,20.9495,118771.7265
2005-11-30 10:30:00,43.05,43.21,42.83,43.02,238933.9513325609,20.9886,21.0666,20.8813,20.9739,238933.9513
2005-11-30 11:00:00,43.02,43.08,42.85,42.93,75898.03012746235,20.9739,21.0032,20.891,20.93,75898.0301
2005-11-30 11:30:00,42.93,42.95,42.76,42.9,47740.4403244496,20.93,20.9398,20.8472,20.9154,47740.4403
2005-11-30 12:00:00,42.92,42.93,42.72,42.77,40092.69988412515,20.9252,20.93,20.8277,20.852,40092.6999
2005-11-30 12:30:00,42.77,42.8,42.61,42.65,86790.26651216687,20.852,20.8667,20.774,20.7935,86790.2665
2005-11-30 13:00:00,42.64,42.8,42.6,42.74,55272.305909617615,20.7887,20.8667,20.7692,20.8374,55272.3059
2005-11-30 13:30:00,42.74,42.9,42.72,42.77,97219.00347624566,20.8374,20.9154,20.8277,20.852,97219.0035
2005-11-30 14:00:00,42.77,43.14,42.74,43.01,96523.75434530708,20.852,21.0324,20.8374,20.969,96523.7543
2005-11-30 14:30:00,43.01,43.18,42.88,43.11,116222.47972190037,20.969,21.0519,20.9057,21.0178,116222.4797
2005-11-30 15:00:00,43.11,43.19,42.98,43.12,109733.4878331402,21.0178,21.0568,20.9544,21.0227,109733.4878
2005-11-30 15:30:00,43.12,43.15,42.73,42.76,234414.83198146004,21.0227,21.0373,20.8325,20.8472,234414.832
2005-12-01 09:30:00,43.41,43.58,43.23,43.29,162108.92236384706,21.1641,21.2469,21.0763,21.1056,162108.9224
2005-12-01 10:00:00,43.29,43.49,43.29,43.43,111703.36037079954,21.1056,21.2031,21.1056,21.1738,111703.3604
2005-12-01 10:30:00,43.43,43.75,43.41,43.7,118192.35225955967,21.1738,21.3298,21.1641,21.3055,118192.3523
2005-12-01 11:00:00,43.69,43.75,43.37,43.43,109269.98841251447,21.3006,21.3298,21.1446,21.1738,109269.9884
2005-12-01 11:30:00,43.43,43.62,43.39,43.61,71031.28621089224,21.1738,21.2664,21.1543,21.2616,71031.2862
2005-12-01 12:00:00,43.61,43.68,43.56,43.64,38354.57705677868,21.2616,21.2957,21.2372,21.2762,38354.5771
2005-12-01 12:30:00,43.64,43.8,43.61,43.8,23406.720741599074,21.2762,21.3542,21.2616,21.3542,23406.7207
2005-12-01 13:00:00,43.8,43.86,43.69,43.82,39976.82502896871,21.3542,21.3835,21.3006,21.364,39976.825
2005-12-01 13:30:00,43.83,43.87,43.69,43.85,49015.06373117034,21.3688,21.3883,21.3006,21.3786,49015.0637
2005-12-01 14:00:00,43.84,44.1,43.77,44.07,56315.17960602549,21.3737,21.5005,21.3396,21.4858,56315.1796
2005-12-01 14:30:00,44.08,44.22,44.0,44.13,71147.16106604868,21.4907,21.559,21.4517,21.5151,71147.1611
2005-12-01 15:00:00,44.13,44.18,43.99,44.05,131749.71031286212,21.5151,21.5395,21.4468,21.4761,131749.7103
2005-12-01 15:30:00,44.05,44.19,44.05,44.1,249246.8134414832,21.4761,21.5443,21.4761,21.5005,249246.8134
2005-12-02 09:30:00,44.09,44.09,43.67,43.98,146002.31749710313,21.4956,21.4956,21.2908,21.442,146002.3175
2005-12-02 10:00:00,43.98,44.15,43.8,43.86,100926.99884125144,21.442,21.5248,21.3542,21.3835,100926.9988
2005-12-02 10:30:00,43.88,43.93,43.32,43.33,89339.51332560835,21.3932,21.4176,21.1202,21.1251,89339.5133
2005-12-02 11:00:00,43.35,43.88,43.31,43.71,86674.39165701043,21.1348,21.3932,21.1153,21.3103,86674.3917
2005-12-02 11:30:00,43.76,43.89,43.75,43.89,44727.69409038239,21.3347,21.3981,21.3298,21.3981,44727.6941
2005-12-02 12:00:00,43.88,43.89,43.58,43.61,48783.31402085748,21.3932,21.3981,21.2469,21.2616,48783.314
2005-12-02 12:30:00,43.61,43.61,43.24,43.28,39397.45075318656,21.2616,21.2616,21.0812,21.1007,39397.4508
2005-12-02 13:00:00,43.28,43.55,43.27,43.48,79606.02549246814,21.1007,21.2323,21.0958,21.1982,79606.0255
2005-12-02 13:30:00,43.49,43.58,43.41,43.48,52259.55967555041,21.2031,21.2469,21.1641,21.1982,52259.5597
2005-12-02 14:00:00,43.49,43.69,43.42,43.66,55504.05561993048,21.2031,21.3006,21.1689,21.2859,55504.0556
2005-12-02 14:30:00,43.63,43.79,43.54,43.62,77288.52838933951,21.2713,21.3493,21.2274,21.2664,77288.5284
2005-12-02 15:00:00,43.62,43.69,43.6,43.67,49015.06373117034,21.2664,21.3006,21.2567,21.2908,49015.0637
2005-12-02 15:30:00,43.66,43.87,43.66,43.79,97566.62804171495,21.2859,21.3883,21.2859,21.3493,97566.628
2005-12-05 09:30:00,44.26,44.26,44.01,44.06,152607.1842410197,21.5785,21.5785,21.4566,21.481,152607.1842
2005-12-05 10:00:00,44.09,44.12,43.78,43.87,117728.85283893396,21.4956,21.5102,21.3445,21.3883,117728.8528
2005-12-05 10:30:00,43.85,43.93,43.84,43.93,159791.42526071845,21.3786,21.4176,21.3737,21.4176,159791.4253
2005-12-05 11:00:00,43.93,44.26,43.93,44.24,150405.5619930475,21.4176,21.5785,21.4176,21.5687,150405.562
2005-12-05 11:30:00,44.24,44.37,44.21,44.34,68829.66396292005,21.5687,21.6321,21.5541,21.6175,68829.664
2005-12-05 12:00:00,44.33,44.33,44.22,44.28,53650.057937427584,21.6126,21.6126,21.559,21.5882,53650.0579
2005-12-05 12:30:00,44.29,44.43,44.28,44.36,62224.79721900348,21.5931,21.6614,21.5882,21.6272,62224.7972
2005-12-05 13:00:00,44.34,44.52,44.34,44.4,81228.27346465817,21.6175,21.7052,21.6175,21.6467,81228.2735
2005-12-05 13:30:00,44.4,44.4,44.19,44.2,96755.50405561994,21.6467,21.6467,21.5443,21.5492,96755.5041
2005-12-05 14:00:00,44.2,44.2,43.94,43.97,140440.32444959445,21.5492,21.5492,21.4225,21.4371,140440.3244
2005-12-05 14:30:00,43.95,44.13,43.95,44.07,106604.86674391656,21.4273,21.5151,21.4273,21.4858,106604.8667
2005-12-05 15:00:00,44.09,44.16,44.05,44.06,83429.89571263036,21.4956,21.5297,21.4761,21.481,83429.8957
2005-12-05 15:30:00,44.06,44.26,44.06,44.23,299652.3754345307,21.481,21.5785,21.481,21.5638,299652.3754
2005-12-06 09:30:00,44.44,44.56,44.36,44.46,208574.7392815759,21.6662,21.7247,21.6272,21.676,208574.7393
2005-12-06 10:00:00,44.47,44.91,44.44,44.88,141251.44843568947,21.6809,21.8954,21.6662,21.8807,141251.4484
2005-12-06 10:30:00,44.91,44.91,44.56,44.66,103592.12050984937,21.8954,21.8954,21.7247,21.7735,103592.1205
2005-12-06 11:00:00,44.65,44.79,44.6,44.62,83545.77056778679,21.7686,21.8369,21.7442,21.754,83545.7706
2005-12-06 11:30:00,44.62,44.88,44.61,44.81,65469.29316338355,21.754,21.8807,21.7491,21.8466,65469.2932
2005-12-06 12:00:00,44.81,44.84,44.76,44.77,127114.71610660489,21.8466,21.8612,21.8222,21.8271,127114.7161
2005-12-06 12:30:00,44.77,44.85,44.73,44.78,64774.04403244496,21.8271,21.8661,21.8076,21.832,64774.044
2005-12-06 13:00:00,44.77,44.94,44.76,44.94,54577.05677867903,21.8271,21.91,21.8222,21.91,54577.0568
2005-12-06 13:30:00,44.91,44.92,44.84,44.86,72653.53418308227,21.8954,21.9002,21.8612,21.871,72653.5342
2005-12-06 14:00:00,44.87,44.87,44.62,44.72,70451.91193511008,21.8759,21.8759,21.754,21.8027,70451.9119
2005-12-06 14:30:00,44.74,44.84,44.69,44.83,95480.8806488992,21.8125,21.8612,21.7881,21.8564,95480.8806
2005-12-06 15:00:00,44.85,44.88,44.76,44.88,182850.5214368482,21.8661,21.8807,21.8222,21.8807,182850.5214
2005-12-06 15:30:00,44.88,44.92,44.75,44.88,351332.56083429896,21.8807,21.9002,21.8174,21.8807,351332.5608
2005-12-07 09:30:00,45.09,45.92,45.09,45.89,243684.8203939745,21.9831,22.3878,21.9831,22.3732,243684.8204
2005-12-07 10:00:00,45.89,46.01,45.65,45.7,184472.76940903824,22.3732,22.4317,22.2562,22.2805,184472.7694
2005-12-07 10:30:00,45.64,45.76,45.39,45.72,260950.1738122828,22.2513,22.3098,22.1294,22.2903,260950.1738
2005-12-07 11:00:00,45.72,45.83,45.46,45.54,194438.00695249133,22.2903,22.3439,22.1635,22.2025,194438.007
2005-12-07 11:30:00,45.52,45.56,45.33,45.51,165353.41830822712,22.1928,22.2123,22.1001,22.1879,165353.4183
2005-12-07 12:00:00,45.48,45.51,45.39,45.48,94669.75666280418,22.1733,22.1879,22.1294,22.1733,94669.7567
2005-12-07 12:30:00,45.48,45.63,45.42,45.52,143800.69524913095,22.1733,22.2464,22.144,22.1928,143800.6952
2005-12-07 13:00:00,45.51,45.55,45.45,45.49,69988.41251448436,22.1879,22.2074,22.1586,22.1781,69988.4125
2005-12-07 13:30:00,45.45,45.51,45.31,45.39,142989.57126303593,22.1586,22.1879,22.0904,22.1294,142989.5713
2005-12-07 14:00:00,45.39,45.54,45.35,45.43,142178.44727694092,22.1294,22.2025,22.1099,22.1489,142178.4473
2005-12-07 14:30:00,45.4,45.58,45.39,45.56,434530.7068366165,22.1343,22.222,22.1294,22.2123,434530.7068
2005-12-07 15:00:00,45.53,45.71,45.51,45.7,168829.66396292005,22.1976,22.2854,22.1879,22.2805,168829.664
2005-12-07 15:30:00,45.74,45.83,45.71,45.79,284356.89455388184,22.3,22.3439,22.2854,22.3244,284356.8946
2005-12-08 09:30:00,45.83,45.83,45.51,45.57,146465.81691772887,22.3439,22.3439,22.1879,22.2171,146465.8169
2005-12-08 10:00:00,45.57,45.64,45.51,45.52,140903.82387022016,22.2171,22.2513,22.1879,22.1928,140903.8239
2005-12-08 10:30:00,45.52,45.83,45.44,45.83,201390.4982618772,22.1928,22.3439,22.1538,22.3439,201390.4983
2005-12-08 11:00:00,45.83,46.02,45.76,45.84,123059.09617612978,22.3439,22.4365,22.3098,22.3488,123059.0962
2005-12-08 11:30:00,45.85,45.94,45.81,45.89,74507.53186558517,22.3537,22.3975,22.3342,22.3732,74507.5319
2005-12-08 12:00:00,45.89,45.93,45.65,45.65,56662.80417149479,22.3732,22.3927,22.2562,22.2562,56662.8042
2005-12-08 12:30:00,45.64,45.67,45.43,45.63,78563.15179606027,22.2513,22.2659,22.1489,22.2464,78563.1518
2005-12-08 13:00:00,45.65,45.7,45.48,45.55,105098.49362688298,22.2562,22.2805,22.1733,22.2074,105098.4936
2005-12-08 13:30:00,45.55,45.72,45.52,45.59,49015.06373117034,22.2074,22.2903,22.1928,22.2269,49015.0637
2005-12-08 14:00:00,45.6,45.83,45.53,45.78,75898.03012746235,22.2318,22.3439,22.1976,22.3195,75898.0301
2005-12-08 14:30:00,45.77,45.96,45.67,45.83,97450.75318655852,22.3147,22.4073,22.2659,22.3439,97450.7532
2005-12-08 15:00:00,45.83,45.96,45.73,45.79,67555.04055619931,22.3439,22.4073,22.2952,22.3244,67555.0406
2005-12-08 15:30:00,45.8,45.92,45.79,45.83,121436.84820393976,22.3293,22.3878,22.3244,22.3439,121436.8482
2005-12-09 09:30:00,45.71,45.74,45.31,45.45,95828.50521436847,22.2854,22.3,22.0904,22.1586,95828.5052
2005-12-09 10:00:00,45.49,45.58,45.41,45.52,82387.02201622249,22.1781,22.222,22.1391,22.1928,82387.022
2005-12-09 10:30:00,45.51,45.64,45.43,45.58,123406.72074159909,22.1879,22.2513,22.1489,22.222,123406.7207
2005-12-09 11:00:00,45.54,45.66,45.51,45.51,54345.30706836616,22.2025,22.261,22.1879,22.1879,54345.3071
2005-12-09 11:30:00,45.51,45.57,45.51,45.52,73580.53302433372,22.1879,22.2171,22.1879,22.1928,73580.533
2005-12-09 12:00:00,45.52,45.52,45.35,45.42,84820.39397450753,22.1928,22.1928,22.1099,22.144,84820.394
2005-12-09 12:30:00,45.42,45.56,45.4,45.42,40903.82387022016,22.144,22.2123,22.1343,22.144,40903.8239
2005-12-09 13:00:00,45.47,45.51,45.41,45.51,39397.45075318656,22.1684,22.1879,22.1391,22.1879,39397.4508
2005-12-09 13:30:00,45.51,45.71,45.49,45.49,22827.34646581692,22.1879,22.2854,22.1781,22.1781,22827.3465
2005-12-09 14:00:00,45.48,45.58,45.38,45.58,45191.19351100811,22.1733,22.222,22.1245,22.222,45191.1935
2005-12-09 14:30:00,45.58,45.66,45.51,45.62,54577.05677867903,22.222,22.261,22.1879,22.2415,54577.0568
2005-12-09 15:00:00,45.62,45.76,45.6,45.7,82618.77172653534,22.2415,22.3098,22.2318,22.2805,82618.7717
2005-12-09 15:30:00,45.7,45.93,45.7,45.87,190614.1367323291,22.2805,22.3927,22.2805,22.3634,190614.1367
2005-12-12 09:30:00,46.82,47.09,46.61,46.62,306720.741599073,22.8266,22.9582,22.7242,22.7291,306720.7416
2005-12-12 10:00:00,46.57,46.93,46.56,46.86,268134.41483198147,22.7047,22.8802,22.6998,22.8461,268134.4148
2005-12-12 10:30:00,46.86,47.15,46.81,47.07,175202.78099652377,22.8461,22.9875,22.8217,22.9485,175202.781
2005-12-12 11:00:00,47.07,47.29,46.97,47.21,171842.41019698727,22.9485,23.0557,22.8997,23.0167,171842.4102
2005-12-12 11:30:00,47.21,47.54,47.2,47.5,208342.98957126305,23.0167,23.1776,23.0118,23.1581,208342.9896
2005-12-12 12:00:00,47.5,47.68,47.4,47.46,163499.42062572422,23.1581,23.2459,23.1093,23.1386,163499.4206
2005-12-12 12:30:00,47.45,47.46,47.26,47.29,90730.01158748553,23.1337,23.1386,23.0411,23.0557,90730.0116
2005-12-12 13:00:00,47.28,47.33,47.19,47.31,64078.79490150638,23.0508,23.0752,23.007,23.0655,64078.7949
2005-12-12 13:30:00,47.31,47.37,47.21,47.37,61181.9235225956,23.0655,23.0947,23.0167,23.0947,61181.9235
2005-12-12 14:00:00,47.37,47.55,47.35,47.55,119235.22595596756,23.0947,23.1825,23.085,23.1825,119235.226
2005-12-12 14:30:00,47.55,47.59,47.46,47.46,154577.05677867902,23.1825,23.202,23.1386,23.1386,154577.0568
2005-12-12 15:00:00,47.46,47.59,47.46,47.54,122363.8470451912,23.1386,23.202,23.1386,23.1776,122363.847
2005-12-12 15:30:00,47.54,47.65,47.53,47.65,266280.41714947857,23.1776,23.2312,23.1727,23.2312,266280.4171
2005-12-13 09:30:00,47.88,48.16,47.72,48.07,179490.15063731172,23.3434,23.4799,23.2654,23.436,179490.1506
2005-12-13 10:00:00,48.07,48.19,48.06,48.17,131865.58516801856,23.436,23.4945,23.4311,23.4847,131865.5852
2005-12-13 10:30:00,48.16,48.24,48.09,48.22,106720.741599073,23.4799,23.5189,23.4457,23.5091,106720.7416
2005-12-13 11:00:00,48.22,48.28,48.12,48.19,104982.61877172654,23.5091,23.5384,23.4604,23.4945,104982.6188
2005-12-13 11:30:00,48.18,48.32,48.16,48.16,99188.87601390498,23.4896,23.5579,23.4799,23.4799,99188.876
2005-12-13 12:00:00,48.17,48.32,48.16,48.26,54113.5573580533,23.4847,23.5579,23.4799,23.5286,54113.5574
2005-12-13 12:30:00,48.27,48.27,48.23,48.25,44843.56894553882,23.5335,23.5335,23.514,23.5238,44843.5689
2005-12-13 13:00:00,48.24,48.25,48.22,48.24,98493.6268829664,23.5189,23.5238,23.5091,23.5189,98493.6269
2005-12-13 13:30:00,48.23,48.24,48.1,48.17,54924.681344148325,23.514,23.5189,23.4506,23.4847,54924.6813
2005-12-13 14:00:00,48.16,48.41,48.08,48.24,81344.1483198146,23.4799,23.6018,23.4409,23.5189,81344.1483
2005-12-13 14:30:00,48.24,48.32,48.15,48.25,77172.65353418309,23.5189,23.5579,23.475,23.5238,77172.6535
2005-12-13 15:00:00,48.26,48.26,47.94,47.94,147045.191193511,23.5286,23.5286,23.3726,23.3726,147045.1912
2005-12-13 15:30:00,47.93,48.01,47.9,47.93,288296.63962920045,23.3677,23.4067,23.3531,23.3677,288296.6396
2005-12-14 09:30:00,47.93,48.03,47.53,47.57,177520.27809965238,23.3677,23.4165,23.1727,23.1922,177520.2781
2005-12-14 10:00:00,47.58,47.89,47.58,47.89,130127.46234067208,23.1971,23.3482,23.1971,23.3482,130127.4623
2005-12-14 10:30:00,47.89,47.9,47.35,47.53,155156.4310544612,23.3482,23.3531,23.085,23.1727,155156.4311
2005-12-14 11:00:00,47.53,47.53,47.27,47.44,76477.4044032445,23.1727,23.1727,23.046,23.1288,76477.4044
2005-12-14 11:30:00,47.44,47.67,47.44,47.59,60950.17381228274,23.1288,23.241,23.1288,23.202,60950.1738
2005-12-14 12:00:00,47.59,47.72,47.52,47.69,57473.928157589806,23.202,23.2654,23.1678,23.2507,57473.9282
2005-12-14 12:30:00,47.7,47.85,47.67,47.84,26303.59212050985,23.2556,23.3287,23.241,23.3239,26303.5921
2005-12-14 13:00:00,47.85,48.04,47.84,48.04,31170.33603707996,23.3287,23.4214,23.3239,23.4214,31170.336
2005-12-14 13:30:00,48.05,48.22,48.02,48.16,41483.19814600232,23.4262,23.5091,23.4116,23.4799,41483.1981
2005-12-14 14:00:00,48.16,48.18,48.03,48.03,42526.0718424102,23.4799,23.4896,23.4165,23.4165,42526.0718
2005-12-14 14:30:00,48.0,48.03,47.82,47.91,48319.81460023175,23.4019,23.4165,23.3141,23.358,48319.8146
2005-12-14 15:00:00,47.91,47.98,47.79,47.97,58516.80185399768,23.358,23.3921,23.2995,23.3872,58516.8019
2005-12-14 15:30:00,47.95,48.15,47.94,48.15,95017.38122827349,23.3775,23.475,23.3726,23.475,95017.3812
2005-12-15 09:30:00,48.15,48.24,47.99,48.2,149246.81344148322,23.475,23.5189,23.397,23.4994,149246.8134
2005-12-15 10:00:00,48.05,48.2,47.19,47.3,181228.27346465812,23.4262,23.4994,23.007,23.0606,181228.2735
2005-12-15 10:30:00,47.31,47.53,47.25,47.32,277172.6535341831,23.0655,23.1727,23.0362,23.0703,277172.6535
2005-12-15 11:00:00,47.31,47.41,47.28,47.32,117265.35341830824,23.0655,23.1142,23.0508,23.0703,117265.3534
2005-12-15 11:30:00,47.29,47.37,47.22,47.32,59212.05098493627,23.0557,23.0947,23.0216,23.0703,59212.051
2005-12-15 12:00:00,47.32,47.32,47.11,47.15,73580.53302433372,23.0703,23.0703,22.968,22.9875,73580.533
2005-12-15 12:30:00,47.15,47.33,47.12,47.25,61529.54808806489,22.9875,23.0752,22.9728,23.0362,61529.5481
2005-12-15 13:00:00,47.27,47.27,47.06,47.12,39397.45075318656,23.046,23.046,22.9436,22.9728,39397.4508
2005-12-15 13:30:00,47.12,47.26,47.08,47.09,56662.80417149479,22.9728,23.0411,22.9533,22.9582,56662.8042
2005-12-15 14:00:00,47.09,48.2,47.01,47.02,76940.90382387022,22.9582,23.4994,22.9192,22.9241,76940.9038
2005-12-15 14:30:00,47.02,47.05,46.86,46.95,94090.38238702202,22.9241,22.9387,22.8461,22.89,94090.3824
2005-12-15 15:00:00,46.94,46.99,46.85,46.97,115411.35573580534,22.8851,22.9095,22.8412,22.8997,115411.3557
2005-12-15 15:30:00,46.98,47.23,46.98,47.21,150637.31170336038,22.9046,23.0265,22.9046,23.0167,150637.3117
2005-12-16 09:30:00,47.29,47.32,46.76,46.77,273348.7833140209,23.0557,23.0703,22.7973,22.8022,273348.7833
2005-12-16 10:00:00,46.76,46.8,46.45,46.68,81807.64774044033,22.7973,22.8168,22.6462,22.7583,81807.6477
2005-12-16 10:30:00,46.64,46.76,46.59,46.59,62920.04634994207,22.7388,22.7973,22.7144,22.7144,62920.0463
2005-12-16 11:00:00,46.59,46.87,46.54,46.77,74275.7821552723,22.7144,22.8509,22.6901,22.8022,74275.7822
2005-12-16 11:30:00,46.76,46.76,46.52,46.56,37659.327925840094,22.7973,22.7973,22.6803,22.6998,37659.3279
2005-12-16 12:00:00,46.55,46.7,46.48,46.52,32097.334878331403,22.6949,22.7681,22.6608,22.6803,32097.3349
2005-12-16 12:30:00,46.52,46.71,46.42,46.71,60486.67439165701,22.6803,22.7729,22.6316,22.7729,60486.6744
2005-12-16 13:00:00,46.71,46.74,46.58,46.71,66396.292004635,22.7729,22.7876,22.7096,22.7729,66396.292
2005-12-16 13:30:00,46.72,46.84,46.69,46.79,40672.0741599073,22.7778,22.8363,22.7632,22.8119,40672.0742
2005-12-16 14:00:00,46.79,46.84,46.75,46.77,41946.69756662804,22.8119,22.8363,22.7924,22.8022,41946.6976
2005-12-16 14:30:00,46.77,46.78,46.57,46.57,55619.93047508691,22.8022,22.8071,22.7047,22.7047,55619.9305
2005-12-16 15:00:00,46.58,46.64,46.44,46.52,74739.28157589803,22.7096,22.7388,22.6413,22.6803,74739.2816
2005-12-16 15:30:00,46.52,46.64,46.46,46.5,182734.64658169172,22.6803,22.7388,22.6511,22.6706,182734.6466
2005-12-19 09:30:00,46.47,46.65,46.27,46.46,185631.51796060256,22.6559,22.7437,22.5584,22.6511,185631.518
2005-12-19 10:00:00,46.46,46.71,46.39,46.52,112166.85979142526,22.6511,22.7729,22.6169,22.6803,112166.8598
2005-12-19 10:30:00,46.52,46.53,45.85,46.11,117265.35341830824,22.6803,22.6852,22.3537,22.4804,117265.3534
2005-12-19 11:00:00,46.11,46.35,45.89,46.17,128968.71378910776,22.4804,22.5974,22.3732,22.5097,128968.7138
2005-12-19 11:30:00,46.18,46.21,45.96,46.0,35225.95596755504,22.5145,22.5292,22.4073,22.4268,35225.956
2005-12-19 12:00:00,46.0,46.17,46.0,46.16,121436.84820393976,22.4268,22.5097,22.4268,22.5048,121436.8482
2005-12-19 12:30:00,46.14,46.23,46.03,46.13,64426.41946697567,22.495,22.5389,22.4414,22.4902,64426.4195
2005-12-19 13:00:00,46.14,46.16,45.94,46.11,88760.13904982619,22.495,22.5048,22.3975,22.4804,88760.139
2005-12-19 13:30:00,46.11,46.11,45.79,45.91,59675.550405562,22.4804,22.4804,22.3244,22.3829,59675.5504
2005-12-19 14:00:00,45.89,46.02,45.83,45.85,39165.7010428737,22.3732,22.4365,22.3439,22.3537,39165.701
2005-12-19 14:30:00,45.83,46.12,45.76,45.98,61066.048667439165,22.3439,22.4853,22.3098,22.417,61066.0487
2005-12-19 15:00:00,45.96,45.99,45.82,45.95,117612.97798377751,22.4073,22.4219,22.339,22.4024,117612.978
2005-12-19 15:30:00,45.95,45.99,45.84,45.91,159675.550405562,22.4024,22.4219,22.3488,22.3829,159675.5504
2005-12-20 09:30:00,46.26,46.61,46.17,46.56,202201.6222479722,22.5535,22.7242,22.5097,22.6998,202201.6222
2005-12-20 10:00:00,46.56,46.56,46.21,46.25,174855.15643105446,22.6998,22.6998,22.5292,22.5487,174855.1564
2005-12-20 10:30:00,46.26,46.3,45.74,46.3,49594.43800695249,22.5535,22.5731,22.3,22.5731,49594.438
2005-12-20 11:00:00,46.27,46.39,46.27,46.29,23406.720741599074,22.5584,22.6169,22.5584,22.5682,23406.7207
2005-12-20 11:30:00,46.28,46.39,46.23,46.39,22711.471610660486,22.5633,22.6169,22.5389,22.6169,22711.4716
2005-12-20 12:00:00,46.39,46.56,46.36,46.5,26071.842410196987,22.6169,22.6998,22.6023,22.6706,26071.8424
2005-12-20 12:30:00,46.46,46.52,46.37,46.46,25028.96871378911,22.6511,22.6803,22.6072,22.6511,25028.9687
2005-12-20 13:00:00,46.45,46.56,46.4,46.41,15643.105446118194,22.6462,22.6998,22.6218,22.6267,15643.1054
2005-12-20 13:30:00,46.41,46.46,46.23,46.34,31633.83545770568,22.6267,22.6511,22.5389,22.5926,31633.8355
2005-12-20 14:00:00,46.34,46.38,46.19,46.32,24565.469293163384,22.5926,22.6121,22.5194,22.5828,24565.4693
2005-12-20 14:30:00,46.31,46.37,46.27,46.33,24449.594438006952,22.5779,22.6072,22.5584,22.5877,24449.5944
2005-12-20 15:00:00,46.33,46.34,46.2,46.21,25492.46813441484,22.5877,22.5926,22.5243,22.5292,25492.4681
2005-12-20 15:30:00,46.21,46.36,46.17,46.32,83661.64542294323,22.5292,22.6023,22.5097,22.5828,83661.6454
2005-12-21 09:30:00,46.38,46.6,46.27,46.5,54577.05677867903,22.6121,22.7193,22.5584,22.6706,54577.0568
2005-12-21 10:00:00,46.53,46.6,46.42,46.42,48203.93974507533,22.6852,22.7193,22.6316,22.6316,48203.9397
2005-12-21 10:30:00,46.44,46.57,46.32,46.35,99304.75086906142,22.6413,22.7047,22.5828,22.5974,99304.7509
2005-12-21 11:00:00,46.32,46.44,46.13,46.41,47740.4403244496,22.5828,22.6413,22.4902,22.6267,47740.4403
2005-12-21 11:30:00,46.39,46.41,46.31,46.39,47508.690614136736,22.6169,22.6267,22.5779,22.6169,47508.6906
2005-12-21 12:00:00,46.39,46.39,46.25,46.25,136037.07995365007,22.6169,22.6169,22.5487,22.5487,136037.08
2005-12-21 12:30:00,46.25,46.32,46.22,46.29,41251.44843568946,22.5487,22.5828,22.534,22.5682,41251.4484
2005-12-21 13:00:00,46.29,46.31,46.06,46.09,54692.93163383546,22.5682,22.5779,22.456,22.4707,54692.9316
2005-12-21 13:30:00,46.07,46.13,45.91,46.1,46465.81691772886,22.4609,22.4902,22.3829,22.4755,46465.8169
2005-12-21 14:00:00,46.09,46.31,46.05,46.28,33951.3325608343,22.4707,22.5779,22.4512,22.5633,33951.3326
2005-12-21 14:30:00,46.27,46.27,46.02,46.06,62688.2966396292,22.5584,22.5584,22.4365,22.456,62688.2966
2005-12-21 15:00:00,46.06,46.11,45.91,45.91,73464.65816917729,22.456,22.4804,22.3829,22.3829,73464.6582
2005-12-21 15:30:00,45.89,46.03,45.88,46.03,210544.61181923523,22.3732,22.4414,22.3683,22.4414,210544.6118
2005-12-22 09:30:00,46.3,46.58,46.14,46.58,50173.81228273465,22.5731,22.7096,22.495,22.7096,50173.8123
2005-12-22 10:00:00,46.6,46.66,46.37,46.48,47508.690614136736,22.7193,22.7486,22.6072,22.6608,47508.6906
2005-12-22 10:30:00,46.47,46.47,45.93,46.02,84125.14484356895,22.6559,22.6559,22.3927,22.4365,84125.1448
2005-12-22 11:00:00,46.02,46.28,46.02,46.27,58053.30243337196,22.4365,22.5633,22.4365,22.5584,58053.3024
2005-12-22 11:30:00,46.28,46.34,46.21,46.23,182618.7717265353,22.5633,22.5926,22.5292,22.5389,182618.7717
2005-12-22 12:00:00,46.21,46.29,46.08,46.27,21436.848203939742,22.5292,22.5682,22.4658,22.5584,21436.8482
2005-12-22 12:30:00,46.27,46.27,46.21,46.24,40903.82387022016,22.5584,22.5584,22.5292,22.5438,40903.8239
2005-12-22 13:00:00,46.25,46.26,46.2,46.25,45654.69293163384,22.5487,22.5535,22.5243,22.5487,45654.6929
2005-12-22 13:30:00,46.24,46.27,46.04,46.13,83198.1460023175,22.5438,22.5584,22.4463,22.4902,83198.146
2005-12-22 14:00:00,46.13,46.18,45.98,46.0,48435.68945538819,22.4902,22.5145,22.417,22.4268,48435.6895
2005-12-22 14:30:00,46.01,46.01,45.83,45.87,47740.4403244496,22.4317,22.4317,22.3439,22.3634,47740.4403
2005-12-22 15:00:00,45.86,46.17,45.86,46.15,116801.85399768253,22.3585,22.5097,22.3585,22.4999,116801.854
2005-12-22 15:30:00,46.15,46.17,46.08,46.17,80185.3997682503,22.4999,22.5097,22.4658,22.5097,80185.3998
2005-12-23 09:30:00,46.02,46.02,45.61,45.7,97103.12862108924,22.4365,22.4365,22.2366,22.2805,97103.1286
2005-12-23 10:00:00,45.7,45.82,45.55,45.77,116338.3545770568,22.2805,22.339,22.2074,22.3147,116338.3546
2005-12-23 10:30:00,45.77,45.93,45.74,45.86,114947.8563151796,22.3147,22.3927,22.3,22.3585,114947.8563
2005-12-23 11:00:00,45.88,45.93,45.82,45.9,30243.337195828502,22.3683,22.3927,22.339,22.378,30243.3372
2005-12-23 11:30:00,45.9,46.1,45.9,46.04,58748.55156431055,22.378,22.4755,22.378,22.4463,58748.5516
2005-12-23 12:00:00,46.05,46.15,45.97,46.14,22247.972190034765,22.4512,22.4999,22.4122,22.495,22247.9722
2005-12-23 12:30:00,46.11,46.28,46.11,46.26,16222.479721900349,22.4804,22.5633,22.4804,22.5535,16222.4797
2005-12-23 13:00:00,46.27,46.55,46.26,46.5,17728.85283893395,22.5584,22.6949,22.5535,22.6706,17728.8528
2005-12-23 13:30:00,46.46,46.64,46.39,46.6,21436.848203939742,22.6511,22.7388,22.6169,22.7193,21436.8482
2005-12-23 14:00:00,46.58,46.58,46.29,46.29,16917.728852838936,22.7096,22.7096,22.5682,22.5682,16917.7289
2005-12-23 14:30:00,46.3,46.52,46.3,46.42,23406.720741599074,22.5731,22.6803,22.5731,22.6316,23406.7207
2005-12-23 15:00:00,46.43,46.46,46.31,46.32,31286.210892236388,22.6364,22.6511,22.5779,22.5828,31286.2109
2005-12-23 15:30:00,46.32,46.5,46.32,46.49,45538.81807647741,22.5828,22.6706,22.5828,22.6657,45538.8181
2005-12-27 09:30:00,46.47,46.47,45.86,45.87,121205.0984936269,22.6559,22.6559,22.3585,22.3634,121205.0985
2005-12-27 10:00:00,45.87,45.87,45.45,45.6,99188.87601390498,22.3634,22.3634,22.1586,22.2318,99188.876
2005-12-27 10:30:00,45.59,45.82,45.59,45.64,123638.47045191194,22.2269,22.339,22.2269,22.2513,123638.4705
2005-12-27 11:00:00,45.63,45.7,45.31,45.47,156778.67902665125,22.2464,22.2805,22.0904,22.1684,156778.679
2005-12-27 11:30:00,45.47,45.62,45.42,45.48,132213.20973348783,22.1684,22.2415,22.144,22.1733,132213.2097
2005-12-27 12:00:00,45.49,45.64,45.39,45.64,144843.56894553883,22.1781,22.2513,22.1294,22.2513,144843.5689
2005-12-27 12:30:00,45.62,45.76,45.55,45.7,111239.86095017382,22.2415,22.3098,22.2074,22.2805,111239.861
2005-12-27 13:00:00,45.7,45.82,45.7,45.74,79953.65005793743,22.2805,22.339,22.2805,22.3,79953.6501
2005-12-27 13:30:00,45.74,45.93,45.74,45.91,112746.23406720742,22.3,22.3927,22.3,22.3829,112746.2341
2005-12-27 14:00:00,45.91,46.35,45.91,46.33,200695.2491309386,22.3829,22.5974,22.3829,22.5877,200695.2491
2005-12-27 14:30:00,46.34,46.4,46.18,46.21,154924.68134414832,22.5926,22.6218,22.5145,22.5292,154924.6813
2005-12-27 15:00:00,46.21,46.35,46.21,46.35,196176.1297798378,22.5292,22.5974,22.5292,22.5974,196176.1298
2005-12-27 15:30:00,46.35,46.35,45.94,45.98,167323.29084588643,22.5974,22.5974,22.3975,22.417,167323.2908
2005-12-28 09:30:00,46.17,46.45,46.08,46.41,96292.0046349942,22.5097,22.6462,22.4658,22.6267,96292.0046
2005-12-28 10:00:00,46.44,46.65,46.41,46.47,55967.5550405562,22.6413,22.7437,22.6267,22.6559,55967.555
2005-12-28 10:30:00,46.48,46.52,46.4,46.46,43568.94553881808,22.6608,22.6803,22.6218,22.6511,43568.9455
2005-12-28 11:00:00,46.46,46.65,46.46,46.58,32097.334878331403,22.6511,22.7437,22.6511,22.7096,32097.3349
2005-12-28 11:30:00,46.58,46.72,46.55,46.57,49015.06373117034,22.7096,22.7778,22.6949,22.7047,49015.0637
2005-12-28 12:00:00,46.55,46.6,46.49,46.54,27925.840092699884,22.6949,22.7193,22.6657,22.6901,27925.8401
2005-12-28 12:30:00,46.56,46.58,46.52,46.58,32560.83429895713,22.6998,22.7096,22.6803,22.7096,32560.8343
2005-12-28 13:00:00,46.57,46.77,46.56,46.74,38354.57705677868,22.7047,22.8022,22.6998,22.7876,38354.5771
2005-12-28 13:30:00,46.74,46.95,46.74,46.9,56662.80417149479,22.7876,22.89,22.7876,22.8656,56662.8042
2005-12-28 14:00:00,46.9,46.95,46.76,46.82,30938.58632676709,22.8656,22.89,22.7973,22.8266,30938.5863
2005-12-28 14:30:00,46.82,46.84,46.77,46.83,32792.58400926999,22.8266,22.8363,22.8022,22.8314,32792.584
2005-12-28 15:00:00,46.82,46.92,46.76,46.85,51332.56083429896,22.8266,22.8753,22.7973,22.8412,51332.5608
2005-12-28 15:30:00,46.86,46.86,46.54,46.62,104519.11935110082,22.8461,22.8461,22.6901,22.7291,104519.1194
2005-12-29 09:30:00,46.5,46.64,46.18,46.24,74275.7821552723,22.6706,22.7388,22.5145,22.5438,74275.7822
2005-12-29 10:00:00,46.24,46.39,46.23,46.28,42062.57242178448,22.5438,22.6169,22.5389,22.5633,42062.5724
2005-12-29 10:30:00,46.27,46.39,46.2,46.31,92584.0092699884,22.5584,22.6169,22.5243,22.5779,92584.0093
2005-12-29 11:00:00,46.28,46.79,46.25,46.77,48088.06488991889,22.5633,22.8119,22.5487,22.8022,48088.0649
2005-12-29 11:30:00,46.77,47.06,46.76,47.05,21784.47276940904,22.8022,22.9436,22.7973,22.9387,21784.4728
2005-12-29 12:00:00,47.02,47.07,46.73,46.73,26535.341830822712,22.9241,22.9485,22.7827,22.7827,26535.3418
2005-12-29 12:30:00,46.71,46.79,46.61,46.71,32908.45886442642,22.7729,22.8119,22.7242,22.7729,32908.4589
2005-12-29 13:00:00,46.72,46.77,46.69,46.74,45075.31865585168,22.7778,22.8022,22.7632,22.7876,45075.3187
2005-12-29 13:30:00,46.75,46.8,46.71,46.73,28621.08922363847,22.7924,22.8168,22.7729,22.7827,28621.0892
2005-12-29 14:00:00,46.71,46.82,46.67,46.67,42526.0718424102,22.7729,22.8266,22.7534,22.7534,42526.0718
2005-12-29 14:30:00,46.67,46.67,46.47,46.54,38354.57705677868,22.7534,22.7534,22.6559,22.6901,38354.5771
2005-12-29 15:00:00,46.52,46.54,46.23,46.32,71263.0359212051,22.6803,22.6901,22.5389,22.5828,71263.0359
2005-12-29 15:30:00,46.34,46.37,46.27,46.28,60718.42410196988,22.5926,22.6072,22.5584,22.5633,60718.4241
2005-12-30 09:30:00,46.21,46.3,46.04,46.26,129895.71263035922,22.5292,22.5731,22.4463,22.5535,129895.7126
2005-12-30 10:00:00,46.25,46.36,46.11,46.22,55272.305909617615,22.5487,22.6023,22.4804,22.534,55272.3059
2005-12-30 10:30:00,46.17,46.21,45.85,45.96,70567.78679026652,22.5097,22.5292,22.3537,22.4073,70567.7868
2005-12-30 11:00:00,45.97,46.03,45.95,45.95,40556.19930475087,22.4122,22.4414,22.4024,22.4024,40556.1993
2005-12-30 11:30:00,45.95,46.05,45.93,46.05,32213.209733487834,22.4024,22.4512,22.3927,22.4512,32213.2097
2005-12-30 12:00:00,46.05,46.22,45.98,46.21,35689.455388180766,22.4512,22.534,22.417,22.5292,35689.4554
2005-12-30 12:30:00,46.19,46.35,46.19,46.3,26535.341830822712,22.5194,22.5974,22.5194,22.5731,26535.3418
2005-12-30 13:00:00,46.31,46.39,46.31,46.39,27346.46581691773,22.5779,22.6169,22.5779,22.6169,27346.4658
2005-12-30 13:30:00,46.39,46.63,46.39,46.63,32908.45886442642,22.6169,22.7339,22.6169,22.7339,32908.4589
2005-12-30 14:00:00,46.63,46.9,46.63,46.65,50405.56199304751,22.7339,22.8656,22.7339,22.7437,50405.562
2005-12-30 14:30:00,46.65,46.89,46.61,46.82,38818.07647740441,22.7437,22.8607,22.7242,22.8266,38818.0765
2005-12-30 15:00:00,46.8,46.8,46.59,46.74,32329.084588644266,22.8168,22.8168,22.7144,22.7876,32329.0846
2005-12-30 15:30:00,46.74,46.78,46.52,46.58,97914.25260718424,22.7876,22.8071,22.6803,22.7096,97914.2526
2006-01-03 09:30:00,46.9,47.06,46.86,46.97,119119.35110081112,22.8656,22.9436,22.8461,22.8997,119119.3511
2006-01-03 10:00:00,47.07,47.3,47.03,47.23,84820.39397450753,22.9485,23.0606,22.929,23.0265,84820.394
2006-01-03 10:30:00,47.26,47.7,47.23,47.7,68945.53881807649,23.0411,23.2556,23.0265,23.2556,68945.5388
2006-01-03 11:00:00,47.71,47.89,47.64,47.83,84704.5191193511,23.2605,23.3482,23.2264,23.319,84704.5191
2006-01-03 11:30:00,47.84,48.06,47.51,47.65,67670.91541135575,23.3239,23.4311,23.163,23.2312,67670.9154
2006-01-03 12:00:00,47.66,47.71,47.53,47.53,49826.18771726536,23.2361,23.2605,23.1727,23.1727,49826.1877
2006-01-03 12:30:00,47.52,47.83,47.51,47.8,64774.04403244496,23.1678,23.319,23.163,23.3044,64774.044
2006-01-03 13:00:00,47.8,47.88,47.69,47.72,87601.39049826188,23.3044,23.3434,23.2507,23.2654,87601.3905
2006-01-03 13:30:00,47.69,47.77,47.6,47.61,49710.31286210893,23.2507,23.2897,23.2069,23.2117,49710.3129
2006-01-03 14:00:00,47.61,47.94,47.59,47.84,56894.55388180765,23.2117,23.3726,23.202,23.3239,56894.5539
2006-01-03 14:30:00,47.84,47.91,47.73,47.81,79026.65121668598,23.3239,23.358,23.2702,23.3092,79026.6512
2006-01-03 15:00:00,47.81,48.01,47.81,47.96,93047.50869061414,23.3092,23.4067,23.3092,23.3824,93047.5087
2006-01-03 15:30:00,47.95,48.19,47.93,48.06,197682.5028968714,23.3775,23.4945,23.3677,23.4311,197682.5029
2006-01-04 09:30:00,47.81,47.81,46.71,46.93,205446.11819235227,23.3092,23.3092,22.7729,22.8802,205446.1182
2006-01-04 10:00:00,46.93,47.15,46.72,46.78,123754.34530706838,22.8802,22.9875,22.7778,22.8071,123754.3453
2006-01-04 10:30:00,46.77,47.21,46.77,47.11,146813.44148319814,22.8022,23.0167,22.8022,22.968,146813.4415
2006-01-04 11:00:00,47.13,47.28,47.02,47.21,143684.8203939745,22.9777,23.0508,22.9241,23.0167,143684.8204
2006-01-04 11:30:00,47.21,47.64,47.21,47.29,104866.7439165701,23.0167,23.2264,23.0167,23.0557,104866.7439
2006-01-04 12:00:00,47.29,47.34,47.08,47.16,78331.4020857474,23.0557,23.0801,22.9533,22.9923,78331.4021
2006-01-04 12:30:00,47.16,47.26,46.97,47.09,65701.04287369641,22.9923,23.0411,22.8997,22.9582,65701.0429
2006-01-04 13:00:00,47.11,47.29,47.07,47.18,67670.91541135575,22.968,23.0557,22.9485,23.0021,67670.9154
2006-01-04 13:30:00,47.21,47.4,47.08,47.34,96639.6292004635,23.0167,23.1093,22.9533,23.0801,96639.6292
2006-01-04 14:00:00,47.34,47.4,47.2,47.37,81807.64774044033,23.0801,23.1093,23.0118,23.0947,81807.6477
2006-01-04 14:30:00,47.36,47.43,47.33,47.33,65353.41830822712,23.0898,23.124,23.0752,23.0752,65353.4183
2006-01-04 15:00:00,47.33,47.62,47.33,47.51,191425.2607184241,23.0752,23.2166,23.0752,23.163,191425.2607
2006-01-04 15:30:00,47.51,47.55,47.38,47.45,180069.52491309386,23.163,23.1825,23.0996,23.1337,180069.5249
2006-01-05 09:30:00,47.22,47.34,46.75,46.77,105330.24333719585,23.0216,23.0801,22.7924,22.8022,105330.2433
2006-01-05 10:00:00,46.76,47.02,46.76,46.92,102201.6222479722,22.7973,22.9241,22.7973,22.8753,102201.6222
2006-01-05 10:30:00,46.9,46.91,46.45,46.76,275318.6558516802,22.8656,22.8705,22.6462,22.7973,275318.6559
2006-01-05 11:00:00,46.73,46.82,46.64,46.77,174044.03244495945,22.7827,22.8266,22.7388,22.8022,174044.0324
2006-01-05 11:30:00,46.77,46.81,46.71,46.77,109269.98841251447,22.8022,22.8217,22.7729,22.8022,109269.9884
2006-01-05 12:00:00,46.79,46.9,46.78,46.84,185515.64310544613,22.8119,22.8656,22.8071,22.8363,185515.6431
2006-01-05 12:30:00,46.84,46.86,46.6,46.67,91888.76013904985,22.8363,22.8461,22.7193,22.7534,91888.7601
2006-01-05 13:00:00,46.67,46.84,46.65,46.74,83661.64542294323,22.7534,22.8363,22.7437,22.7876,83661.6454
2006-01-05 13:30:00,46.74,46.94,46.73,46.79,53534.18308227115,22.7876,22.8851,22.7827,22.8119,53534.1831
2006-01-05 14:00:00,46.8,46.83,46.69,46.76,119582.85052143683,22.8168,22.8314,22.7632,22.7973,119582.8505
2006-01-05 14:30:00,46.76,46.86,46.74,46.86,62688.2966396292,22.7973,22.8461,22.7876,22.8461,62688.2966
2006-01-05 15:00:00,46.85,46.86,46.76,46.8,71263.0359212051,22.8412,22.8461,22.7973,22.8168,71263.0359
2006-01-05 15:30:00,46.82,46.83,46.72,46.78,130590.9617612978,22.8266,22.8314,22.7778,22.8071,130590.9618
2006-01-06 09:30:00,47.29,47.66,47.27,47.57,122711.47161066048,23.0557,23.2361,23.046,23.1922,122711.4716
2006-01-06 10:00:00,47.54,47.72,47.36,47.57,67555.04055619931,23.1776,23.2654,23.0898,23.1922,67555.0406
2006-01-06 10:30:00,47.64,47.8,47.64,47.69,120509.8493626883,23.2264,23.3044,23.2264,23.2507,120509.8494
2006-01-06 11:00:00,47.63,47.85,47.55,47.85,56662.80417149479,23.2215,23.3287,23.1825,23.3287,56662.8042
2006-01-06 11:30:00,47.85,47.88,47.76,47.84,21320.973348783315,23.3287,23.3434,23.2849,23.3239,21320.9733
2006-01-06 12:00:00,47.81,47.98,47.78,47.89,53997.68250289688,23.3092,23.3921,23.2946,23.3482,53997.6825
2006-01-06 12:30:00,47.85,47.89,47.71,47.73,29663.96292004635,23.3287,23.3482,23.2605,23.2702,29663.9629
2006-01-06 13:00:00,47.72,47.77,47.65,47.72,27694.090382387025,23.2654,23.2897,23.2312,23.2654,27694.0904
2006-01-06 13:30:00,47.72,47.91,47.67,47.8,57242.17844727694,23.2654,23.358,23.241,23.3044,57242.1784
2006-01-06 14:00:00,47.81,47.86,47.71,47.74,51680.185399768256,23.3092,23.3336,23.2605,23.2751,51680.1854
2006-01-06 14:30:00,47.73,47.78,47.68,47.71,49246.8134414832,23.2702,23.2946,23.2459,23.2605,49246.8134
2006-01-06 15:00:00,47.72,47.72,47.56,47.59,40672.0741599073,23.2654,23.2654,23.1874,23.202,40672.0742
2006-01-06 15:30:00,47.6,47.61,47.43,47.46,103476.24565469292,23.2069,23.2117,23.124,23.1386,103476.2457
2006-01-09 09:30:00,47.5,47.72,47.5,47.61,50289.68713789108,23.1581,23.2654,23.1581,23.2117,50289.6871
2006-01-09 10:00:00,47.61,47.79,47.57,47.58,106604.86674391656,23.2117,23.2995,23.1922,23.1971,106604.8667
2006-01-09 10:30:00,47.58,47.62,47.5,47.62,185399.7682502897,23.1971,23.2166,23.1581,23.2166,185399.7683
2006-01-09 11:00:00,47.59,47.63,47.55,47.55,42526.0718424102,23.202,23.2215,23.1825,23.1825,42526.0718
2006-01-09 11:30:00,47.55,47.65,47.53,47.61,101390.49826187718,23.1825,23.2312,23.1727,23.2117,101390.4983
2006-01-09 12:00:00,47.61,47.64,47.49,47.53,58053.30243337196,23.2117,23.2264,23.1532,23.1727,58053.3024
2006-01-09 12:30:00,47.53,47.62,47.51,47.59,42526.0718424102,23.1727,23.2166,23.163,23.202,42526.0718
2006-01-09 13:00:00,47.59,47.59,47.5,47.54,41946.69756662804,23.202,23.202,23.1581,23.1776,41946.6976
2006-01-09 13:30:00,47.53,47.65,47.52,47.64,63962.92004634994,23.1727,23.2312,23.1678,23.2264,63962.92
2006-01-09 14:00:00,47.65,47.7,47.61,47.66,17265.353418308227,23.2312,23.2556,23.2117,23.2361,17265.3534
2006-01-09 14:30:00,47.66,47.66,47.51,47.66,34067.207415990735,23.2361,23.2361,23.163,23.2361,34067.2074
2006-01-09 15:00:00,47.67,47.7,47.59,47.59,23986.09501738123,23.241,23.2556,23.202,23.202,23986.095
2006-01-09 15:30:00,47.59,47.61,47.5,47.52,155156.4310544612,23.202,23.2117,23.1581,23.1678,155156.4311
2006-01-10 09:30:00,47.52,47.9,47.46,47.88,137079.95365005796,23.1678,23.3531,23.1386,23.3434,137079.9537
2006-01-10 10:00:00,47.87,48.73,47.87,48.73,141367.3232908459,23.3385,23.7578,23.3385,23.7578,141367.3233
2006-01-10 10:30:00,48.73,48.76,48.18,48.28,105677.86790266512,23.7578,23.7724,23.4896,23.5384,105677.8679
2006-01-10 11:00:00,48.3,48.75,47.94,48.11,53650.057937427584,23.5481,23.7675,23.3726,23.4555,53650.0579
2006-01-10 11:30:00,48.1,48.41,48.1,48.33,49246.8134414832,23.4506,23.6018,23.4506,23.5628,49246.8134
2006-01-10 12:00:00,48.33,48.41,48.14,48.17,38818.07647740441,23.5628,23.6018,23.4701,23.4847,38818.0765
2006-01-10 12:30:00,48.2,48.35,48.12,48.33,37427.57821552723,23.4994,23.5725,23.4604,23.5628,37427.5782
2006-01-10 13:00:00,48.33,48.41,48.28,48.4,58864.42641946698,23.5628,23.6018,23.5384,23.5969,58864.4264
2006-01-10 13:30:00,48.4,48.41,48.33,48.33,54924.681344148325,23.5969,23.6018,23.5628,23.5628,54924.6813
2006-01-10 14:00:00,48.33,48.38,48.29,48.34,96523.75434530708,23.5628,23.5871,23.5433,23.5676,96523.7543
2006-01-10 14:30:00,48.34,48.41,48.28,48.29,71494.78563151797,23.5676,23.6018,23.5384,23.5433,71494.7856
2006-01-10 15:00:00,48.3,48.39,48.24,48.38,72190.03476245655,23.5481,23.592,23.5189,23.5871,72190.0348
2006-01-10 15:30:00,48.38,48.48,48.36,48.41,172190.03476245655,23.5871,23.6359,23.5774,23.6018,172190.0348
2006-01-11 09:30:00,48.43,48.54,48.0,48.02,107879.49015063731,23.6115,23.6651,23.4019,23.4116,107879.4902
2006-01-11 10:00:00,48.03,48.16,47.97,48.03,50173.81228273465,23.4165,23.4799,23.3872,23.4165,50173.8123
2006-01-11 10:30:00,48.05,48.22,47.69,47.88,141135.57358053303,23.4262,23.5091,23.2507,23.3434,141135.5736
2006-01-11 11:00:00,47.89,48.33,47.84,48.27,51332.56083429896,23.3482,23.5628,23.3239,23.5335,51332.5608
2006-01-11 11:30:00,48.27,48.8,48.27,48.43,65932.79258400928,23.5335,23.7919,23.5335,23.6115,65932.7926
2006-01-11 12:00:00,48.45,48.77,48.41,48.73,65816.91772885284,23.6213,23.7773,23.6018,23.7578,65816.9177
2006-01-11 12:30:00,48.73,49.19,48.66,49.17,104634.99420625724,23.7578,23.982,23.7236,23.9723,104634.9942
2006-01-11 13:00:00,49.16,49.19,48.96,48.97,117265.35341830824,23.9674,23.982,23.8699,23.8748,117265.3534
2006-01-11 13:30:00,48.96,49.09,48.94,49.0,50057.93742757822,23.8699,23.9333,23.8602,23.8894,50057.9374
2006-01-11 14:00:00,49.01,49.25,48.94,49.11,77752.02780996524,23.8943,24.0113,23.8602,23.943,77752.0278
2006-01-11 14:30:00,49.12,49.23,49.05,49.16,66859.79142526072,23.9479,24.0015,23.9138,23.9674,66859.7914
2006-01-11 15:00:00,49.12,49.23,48.99,49.1,66743.9165701043,23.9479,24.0015,23.8845,23.9382,66743.9166
2006-01-11 15:30:00,49.1,49.2,49.09,49.16,168829.66396292005,23.9382,23.9869,23.9333,23.9674,168829.664
2006-01-12 09:30:00,47.9,48.82,47.9,48.67,544495.9443800695,23.3531,23.8016,23.3531,23.7285,544495.9444
2006-01-12 10:00:00,48.72,48.76,48.41,48.68,377288.5283893395,23.7529,23.7724,23.6018,23.7334,377288.5284
2006-01-12 10:30:00,48.69,49.37,48.67,49.02,292584.00926998846,23.7383,24.0698,23.7285,23.8992,292584.0093
2006-01-12 11:00:00,49.01,49.14,48.76,49.14,100000.0,23.8943,23.9577,23.7724,23.9577,100000.0
2006-01-12 11:30:00,49.14,49.6,49.14,49.54,189803.01274623408,23.9577,24.1819,23.9577,24.1527,189803.0127
2006-01-12 12:00:00,49.54,49.66,49.45,49.55,152607.1842410197,24.1527,24.2112,24.1088,24.1576,152607.1842
2006-01-12 12:30:00,49.54,49.73,49.53,49.59,101042.87369640789,24.1527,24.2453,24.1478,24.1771,101042.8737
2006-01-12 13:00:00,49.6,49.72,49.21,49.21,154345.30706836618,24.1819,24.2404,23.9918,23.9918,154345.3071
2006-01-12 13:30:00,49.21,49.33,49.13,49.32,178331.4020857474,23.9918,24.0503,23.9528,24.0454,178331.4021
2006-01-12 14:00:00,49.35,49.43,49.15,49.17,286326.76709154114,24.06,24.099,23.9625,23.9723,286326.7671
2006-01-12 14:30:00,49.17,49.48,49.1,49.17,259327.9258400927,23.9723,24.1234,23.9382,23.9723,259327.9258
2006-01-12 15:00:00,49.17,49.19,48.65,48.66,253070.68366164545,23.9723,23.982,23.7188,23.7236,253070.6837
2006-01-12 15:30:00,48.66,48.79,48.6,48.72,304519.1193511008,23.7236,23.787,23.6944,23.7529,304519.1194
2006-01-13 09:30:00,48.59,48.78,48.58,48.68,191425.2607184241,23.6895,23.7821,23.6846,23.7334,191425.2607
2006-01-13 10:00:00,48.68,48.8,48.54,48.7,167670.91541135573,23.7334,23.7919,23.6651,23.7431,167670.9154
2006-01-13 10:30:00,48.67,48.88,48.66,48.87,122827.34646581693,23.7285,23.8309,23.7236,23.826,122827.3465
2006-01-13 11:00:00,48.87,49.21,48.87,49.1,105561.9930475087,23.826,23.9918,23.826,23.9382,105561.993
2006-01-13 11:30:00,49.13,49.26,49.13,49.2,114600.23174971032,23.9528,24.0162,23.9528,23.9869,114600.2317
2006-01-13 12:00:00,49.22,49.35,49.17,49.33,56315.17960602549,23.9967,24.06,23.9723,24.0503,56315.1796
2006-01-13 12:30:00,49.33,49.36,49.19,49.3,59675.550405562,24.0503,24.0649,23.982,24.0357,59675.5504
2006-01-13 13:00:00,49.29,49.3,49.19,49.28,90961.76129779838,24.0308,24.0357,23.982,24.0259,90961.7613
2006-01-13 13:30:00,49.27,49.28,49.17,49.28,44380.069524913095,24.021,24.0259,23.9723,24.0259,44380.0695
2006-01-13 14:00:00,49.27,49.29,49.07,49.1,92352.25955967556,24.021,24.0308,23.9235,23.9382,92352.2596
2006-01-13 14:30:00,49.1,49.37,49.1,49.36,118539.97682502898,23.9382,24.0698,23.9382,24.0649,118539.9768
2006-01-13 15:00:00,49.36,49.58,49.36,49.55,108806.48899188876,24.0649,24.1722,24.0649,24.1576,108806.489
2006-01-13 15:30:00,49.55,49.68,49.54,49.68,225260.718424102,24.1576,24.2209,24.1527,24.2209,225260.7184
2006-01-17 09:30:00,50.44,50.51,48.92,50.15,394322.1320973349,24.5915,24.6256,23.8504,24.4501,394322.1321
2006-01-17 10:00:00,50.16,50.38,50.0,50.38,224449.59443800696,24.455,24.5622,24.3769,24.5622,224449.5944
2006-01-17 10:30:00,50.38,50.38,50.11,50.19,84704.5191193511,24.5622,24.5622,24.4306,24.4696,84704.5191
2006-01-17 11:00:00,50.2,50.22,50.11,50.16,85979.14252607185,24.4745,24.4842,24.4306,24.455,85979.1425
2006-01-17 11:30:00,50.16,50.17,49.92,49.92,78679.02665121669,24.455,24.4598,24.3379,24.3379,78679.0267
2006-01-17 12:00:00,49.92,49.96,49.75,49.85,149594.4380069525,24.3379,24.3574,24.2551,24.3038,149594.438
2006-01-17 12:30:00,49.85,49.88,49.72,49.73,39281.57589803013,24.3038,24.3184,24.2404,24.2453,39281.5759
2006-01-17 13:00:00,49.73,49.73,49.56,49.61,79142.52607184241,24.2453,24.2453,24.1624,24.1868,79142.5261
2006-01-17 13:30:00,49.61,49.72,49.55,49.68,82155.27230590962,24.1868,24.2404,24.1576,24.2209,82155.2723
2006-01-17 14:00:00,49.67,49.71,49.62,49.66,63847.04519119352,24.2161,24.2356,24.1917,24.2112,63847.0452
2006-01-17 14:30:00,49.66,49.77,49.62,49.77,67555.04055619931,24.2112,24.2648,24.1917,24.2648,67555.0406
2006-01-17 15:00:00,49.78,50.8,49.76,50.79,654808.806488992,24.2697,24.767,24.2599,24.7621,654808.8065
2006-01-17 15:30:00,50.83,51.18,50.62,51.06,832329.0845886443,24.7816,24.9522,24.6792,24.8937,832329.0846
2006-01-18 09:30:00,50.86,50.87,50.19,50.36,193279.258400927,24.7962,24.8011,24.4696,24.5525,193279.2584
2006-01-18 10:00:00,50.36,50.43,50.05,50.3,221900.34762456547,24.5525,24.5866,24.4013,24.5232,221900.3476
2006-01-18 10:30:00,50.29,50.55,50.17,50.43,124333.71958285052,24.5183,24.6451,24.4598,24.5866,124333.7196
2006-01-18 11:00:00,50.46,50.51,50.36,50.47,113789.1077636153,24.6012,24.6256,24.5525,24.6061,113789.1078
2006-01-18 11:30:00,50.48,50.48,50.05,50.11,117844.72769409038,24.611,24.611,24.4013,24.4306,117844.7277
2006-01-18 12:00:00,50.1,50.11,49.64,49.78,116454.22943221322,24.4257,24.4306,24.2014,24.2697,116454.2294
2006-01-18 12:30:00,49.78,49.92,49.67,49.71,86442.64194669756,24.2697,24.3379,24.2161,24.2356,86442.6419
2006-01-18 13:00:00,49.72,49.78,49.47,49.47,92468.134414832,24.2404,24.2697,24.1185,24.1185,92468.1344
2006-01-18 13:30:00,49.49,49.58,49.43,49.48,129316.33835457706,24.1283,24.1722,24.099,24.1234,129316.3384
2006-01-18 14:00:00,49.48,49.65,49.45,49.62,73001.15874855156,24.1234,24.2063,24.1088,24.1917,73001.1587
2006-01-18 14:30:00,49.61,49.69,49.58,49.64,89571.2630359212,24.1868,24.2258,24.1722,24.2014,89571.263
2006-01-18 15:00:00,49.67,49.81,49.61,49.81,85979.14252607185,24.2161,24.2843,24.1868,24.2843,85979.1425
2006-01-18 15:30:00,49.81,50.04,49.78,50.02,150057.93742757823,24.2843,24.3964,24.2697,24.3867,150057.9374
2006-01-19 09:30:00,50.02,50.02,49.73,49.98,74275.7821552723,24.3867,24.3867,24.2453,24.3672,74275.7822
2006-01-19 10:00:00,49.98,50.26,49.95,50.21,112166.85979142526,24.3672,24.5037,24.3526,24.4793,112166.8598
2006-01-19 10:30:00,50.19,50.61,50.02,50.34,161877.1726535342,24.4696,24.6743,24.3867,24.5427,161877.1727
2006-01-19 11:00:00,50.33,50.4,50.09,50.17,66164.54229432213,24.5378,24.572,24.4208,24.4598,66164.5423
2006-01-19 11:30:00,50.18,50.39,50.17,50.24,61066.048667439165,24.4647,24.5671,24.4598,24.494,61066.0487
2006-01-19 12:00:00,50.21,50.26,50.07,50.12,54924.681344148325,24.4793,24.5037,24.4111,24.4355,54924.6813
2006-01-19 12:30:00,50.11,50.18,50.06,50.17,43221.32097334878,24.4306,24.4647,24.4062,24.4598,43221.321
2006-01-19 13:00:00,50.17,50.31,50.17,50.23,51216.68597914253,24.4598,24.5281,24.4598,24.4891,51216.686
2006-01-19 13:30:00,50.24,50.6,50.24,50.39,79953.65005793743,24.494,24.6695,24.494,24.5671,79953.6501
2006-01-19 14:00:00,50.38,50.54,50.26,50.53,174391.65701042875,24.5622,24.6402,24.5037,24.6353,174391.657
2006-01-19 14:30:00,50.53,50.84,50.44,50.84,77404.40324449594,24.6353,24.7865,24.5915,24.7865,77404.4032
2006-01-19 15:00:00,50.84,50.86,50.62,50.86,99884.12514484358,24.7865,24.7962,24.6792,24.7962,99884.1251
2006-01-19 15:30:00,50.85,50.99,50.81,50.89,173117.033603708,24.7914,24.8596,24.7719,24.8109,173117.0336
2006-01-20 09:30:00,51.18,51.94,51.17,51.62,274275.7821552723,24.9522,25.3228,24.9474,25.1668,274275.7822
2006-01-20 10:00:00,51.61,51.69,51.32,51.35,133140.20857473928,25.1619,25.2009,25.0205,25.0351,133140.2086
2006-01-20 10:30:00,51.36,51.36,50.89,50.89,193511.00811123988,25.04,25.04,24.8109,24.8109,193511.0081
2006-01-20 11:00:00,50.9,51.01,50.74,50.87,83777.52027809966,24.8157,24.8694,24.7377,24.8011,83777.5203
2006-01-20 11:30:00,50.87,50.87,50.14,50.48,125492.46813441484,24.8011,24.8011,24.4452,24.611,125492.4681
2006-01-20 12:00:00,50.47,51.02,50.43,51.02,67323.29084588644,24.6061,24.8742,24.5866,24.8742,67323.2908
2006-01-20 12:30:00,51.04,51.06,50.74,50.92,97103.12862108924,24.884,24.8937,24.7377,24.8255,97103.1286
2006-01-20 13:00:00,50.92,50.98,50.77,50.84,39165.7010428737,24.8255,24.8547,24.7524,24.7865,39165.701
2006-01-20 13:30:00,50.85,50.88,50.74,50.83,29432.21320973349,24.7914,24.806,24.7377,24.7816,29432.2132
2006-01-20 14:00:00,50.79,51.12,50.74,51.12,48899.18887601391,24.7621,24.923,24.7377,24.923,48899.1889
2006-01-20 14:30:00,51.1,51.1,50.81,50.87,86095.01738122827,24.9132,24.9132,24.7719,24.8011,86095.0174
2006-01-20 15:00:00,50.87,50.96,50.66,50.74,104750.86906141369,24.8011,24.845,24.6987,24.7377,104750.8691
2006-01-20 15:30:00,50.74,50.78,50.33,50.52,220625.72421784475,24.7377,24.7572,24.5378,24.6305,220625.7242
2006-01-23 09:30:00,51.19,51.25,50.11,50.27,190961.7612977984,24.9571,24.9864,24.4306,24.5086,190961.7613
2006-01-23 10:00:00,50.26,50.26,49.68,50.05,160139.04982618772,24.5037,24.5037,24.2209,24.4013,160139.0498
2006-01-23 10:30:00,50.05,50.96,49.98,50.85,151680.18539976826,24.4013,24.845,24.3672,24.7914,151680.1854
2006-01-23 11:00:00,50.83,50.84,49.8,50.62,71378.91077636153,24.7816,24.7865,24.2794,24.6792,71378.9108
2006-01-23 11:30:00,50.61,50.62,50.3,50.62,95249.13093858631,24.6743,24.6792,24.5232,24.6792,95249.1309
2006-01-23 12:00:00,50.61,50.91,50.56,50.65,60139.04982618772,24.6743,24.8206,24.65,24.6938,60139.0498
2006-01-23 12:30:00,50.64,50.74,50.26,50.26,61529.54808806489,24.689,24.7377,24.5037,24.5037,61529.5481
2006-01-23 13:00:00,50.27,50.68,50.27,50.62,68597.91425260718,24.5086,24.7085,24.5086,24.6792,68597.9143
2006-01-23 13:30:00,50.62,50.68,50.43,50.49,92699.88412514485,24.6792,24.7085,24.5866,24.6158,92699.8841
2006-01-23 14:00:00,50.48,50.49,50.18,50.18,111935.1100811124,24.611,24.6158,24.4647,24.4647,111935.1101
2006-01-23 14:30:00,50.19,50.35,50.12,50.35,111935.1100811124,24.4696,24.5476,24.4355,24.5476,111935.1101
2006-01-23 15:00:00,50.35,50.41,50.23,50.24,92236.38470451912,24.5476,24.5768,24.4891,24.494,92236.3847
2006-01-23 15:30:00,50.24,50.25,50.11,50.12,171263.0359212051,24.494,24.4988,24.4306,24.4355,171263.0359
2006-01-24 09:30:00,49.72,49.75,49.28,49.53,315874.8551564311,24.2404,24.2551,24.0259,24.1478,315874.8552
2006-01-24 10:00:00,49.56,49.57,49.16,49.45,305098.49362688296,24.1624,24.1673,23.9674,24.1088,305098.4936
2006-01-24 10:30:00,49.45,49.62,49.3,49.41,187022.01622247967,24.1088,24.1917,24.0357,24.0893,187022.0162
2006-01-24 11:00:00,49.4,49.52,49.22,49.3,107995.36500579376,24.0844,24.1429,23.9967,24.0357,107995.365
2006-01-24 11:30:00,49.3,49.3,49.02,49.09,205561.9930475087,24.0357,24.0357,23.8992,23.9333,205561.993
2006-01-24 12:00:00,49.08,49.36,49.06,49.14,181112.3986095017,23.9284,24.0649,23.9187,23.9577,181112.3986
2006-01-24 12:30:00,49.13,49.14,48.81,48.85,131981.46002317496,23.9528,23.9577,23.7968,23.8163,131981.46
2006-01-24 13:00:00,48.85,48.94,48.71,48.84,127925.84009269987,23.8163,23.8602,23.748,23.8114,127925.8401
2006-01-24 13:30:00,48.84,48.9,48.77,48.85,126651.21668597916,23.8114,23.8407,23.7773,23.8163,126651.2167
2006-01-24 14:00:00,48.85,48.97,48.44,48.54,236964.07879490152,23.8163,23.8748,23.6164,23.6651,236964.0788
2006-01-24 14:30:00,48.53,48.73,48.47,48.49,175550.40556199304,23.6603,23.7578,23.631,23.6408,175550.4056
2006-01-24 15:00:00,48.48,48.66,48.48,48.6,225840.0926998841,23.6359,23.7236,23.6359,23.6944,225840.0927
2006-01-24 15:30:00,48.6,48.73,48.49,48.51,245654.69293163385,23.6944,23.7578,23.6408,23.6505,245654.6929
2006-01-25 09:30:00,48.91,49.15,48.72,48.79,197334.87833140208,23.8455,23.9625,23.7529,23.787,197334.8783
2006-01-25 10:00:00,48.79,48.81,48.16,48.25,180417.1494785632,23.787,23.7968,23.4799,23.5238,180417.1495
2006-01-25 10:30:00,48.25,48.57,47.84,48.16,192584.00926998843,23.5238,23.6798,23.3239,23.4799,192584.0093
2006-01-25 11:00:00,48.16,48.39,47.74,47.75,158169.1772885284,23.4799,23.592,23.2751,23.28,158169.1773
2006-01-25 11:30:00,47.76,47.81,47.21,47.34,232213.20973348783,23.2849,23.3092,23.0167,23.0801,232213.2097
2006-01-25 12:00:00,47.33,47.34,46.96,47.0,141367.3232908459,23.0752,23.0801,22.8948,22.9143,141367.3233
2006-01-25 12:30:00,47.0,47.27,46.86,47.09,209385.8632676709,22.9143,23.046,22.8461,22.9582,209385.8633
2006-01-25 13:00:00,47.09,47.16,46.99,47.06,229084.5886442642,22.9582,22.9923,22.9095,22.9436,229084.5886
2006-01-25 13:30:00,47.04,47.07,46.9,47.0,164194.6697566628,22.9338,22.9485,22.8656,22.9143,164194.6698
2006-01-25 14:00:00,46.99,47.14,46.91,47.08,223638.470451912,22.9095,22.9826,22.8705,22.9533,223638.4705
2006-01-25 14:30:00,47.09,47.09,46.95,46.95,94438.00695249133,22.9582,22.9582,22.89,22.89,94438.007
2006-01-25 15:00:00,46.95,47.3,46.95,47.28,156778.67902665125,22.89,23.0606,22.89,23.0508,156778.679
2006-01-25 15:30:00,47.28,47.34,47.08,47.25,184125.14484356897,23.0508,23.0801,22.9533,23.0362,184125.1448
2006-01-26 09:30:00,47.47,47.77,46.77,47.13,202433.37195828508,23.1435,23.2897,22.8022,22.9777,202433.372
2006-01-26 10:00:00,47.08,47.23,46.97,47.07,211471.61066048668,22.9533,23.0265,22.8997,22.9485,211471.6107
2006-01-26 10:30:00,47.07,47.28,46.96,47.23,125840.09269988412,22.9485,23.0508,22.8948,23.0265,125840.0927
2006-01-26 11:00:00,47.22,47.4,47.02,47.4,109385.86326767092,23.0216,23.1093,22.9241,23.1093,109385.8633
2006-01-26 11:30:00,47.38,47.78,47.3,47.71,93047.50869061414,23.0996,23.2946,23.0606,23.2605,93047.5087
2006-01-26 12:00:00,47.69,47.7,47.54,47.58,115179.60602549248,23.2507,23.2556,23.1776,23.1971,115179.606
2006-01-26 12:30:00,47.58,47.64,47.38,47.5,105561.9930475087,23.1971,23.2264,23.0996,23.1581,105561.993
2006-01-26 13:00:00,47.5,47.59,47.42,47.53,79142.52607184241,23.1581,23.202,23.1191,23.1727,79142.5261
2006-01-26 13:30:00,47.51,47.59,47.42,47.46,65005.79374275782,23.163,23.202,23.1191,23.1386,65005.7937
2006-01-26 14:00:00,47.46,47.53,47.29,47.52,100926.99884125144,23.1386,23.1727,23.0557,23.1678,100926.9988
2006-01-26 14:30:00,47.51,47.64,47.46,47.53,117149.4785631518,23.163,23.2264,23.1386,23.1727,117149.4786
2006-01-26 15:00:00,47.51,47.59,47.45,47.55,95133.25608342992,23.163,23.202,23.1337,23.1825,95133.2561
2006-01-26 15:30:00,47.56,47.65,47.45,47.5,164310.54461181923,23.1874,23.2312,23.1337,23.1581,164310.5446
2006-01-27 09:30:00,47.95,48.32,47.91,48.01,184356.8945538818,23.3775,23.5579,23.358,23.4067,184356.8946
2006-01-27 10:00:00,48.03,48.46,48.02,48.41,176361.52954808806,23.4165,23.6261,23.4116,23.6018,176361.5295
2006-01-27 10:30:00,48.41,48.67,48.27,48.59,131633.8354577057,23.6018,23.7285,23.5335,23.6895,131633.8355
2006-01-27 11:00:00,48.6,48.65,48.44,48.5,107763.61529548088,23.6944,23.7188,23.6164,23.6456,107763.6153
2006-01-27 11:30:00,48.49,48.5,48.3,48.33,73001.15874855156,23.6408,23.6456,23.5481,23.5628,73001.1587
2006-01-27 12:00:00,48.3,48.47,48.16,48.33,71494.78563151797,23.5481,23.631,23.4799,23.5628,71494.7856
2006-01-27 12:30:00,48.33,48.45,48.3,48.36,69061.4136732329,23.5628,23.6213,23.5481,23.5774,69061.4137
2006-01-27 13:00:00,48.39,48.47,48.33,48.47,45538.81807647741,23.592,23.631,23.5628,23.631,45538.8181
2006-01-27 13:30:00,48.47,48.56,48.25,48.34,78215.52723059096,23.631,23.6749,23.5238,23.5676,78215.5272
2006-01-27 14:00:00,48.34,48.48,48.34,48.43,68829.66396292005,23.5676,23.6359,23.5676,23.6115,68829.664
2006-01-27 14:30:00,48.44,48.61,48.41,48.61,55967.5550405562,23.6164,23.6993,23.6018,23.6993,55967.555
2006-01-27 15:00:00,48.61,48.76,48.54,48.71,88412.5144843569,23.6993,23.7724,23.6651,23.748,88412.5145
2006-01-27 15:30:00,48.72,48.72,48.38,48.46,130706.83661645424,23.7529,23.7529,23.5871,23.6261,130706.8366
2006-01-30 09:30:00,48.76,49.13,48.71,49.0,162456.54692931633,23.7724,23.9528,23.748,23.8894,162456.5469
2006-01-30 10:00:00,49.05,49.25,48.99,49.06,96755.50405561994,23.9138,24.0113,23.8845,23.9187,96755.5041
2006-01-30 10:30:00,49.1,49.32,48.98,49.26,114716.10660486676,23.9382,24.0454,23.8797,24.0162,114716.1066
2006-01-30 11:00:00,49.26,49.49,49.19,49.43,115874.85515643106,24.0162,24.1283,23.982,24.099,115874.8552
2006-01-30 11:30:00,49.43,49.55,49.33,49.52,173117.033603708,24.099,24.1576,24.0503,24.1429,173117.0336
2006-01-30 12:00:00,49.52,49.78,49.46,49.74,89107.76361529548,24.1429,24.2697,24.1137,24.2502,89107.7636
2006-01-30 12:30:00,49.74,50.07,49.74,49.88,139629.20046349944,24.2502,24.4111,24.2502,24.3184,139629.2005
2006-01-30 13:00:00,49.88,50.08,49.87,50.07,95828.50521436847,24.3184,24.4159,24.3136,24.4111,95828.5052
2006-01-30 13:30:00,50.06,50.13,49.97,50.01,93163.38354577056,24.4062,24.4403,24.3623,24.3818,93163.3835
2006-01-30 14:00:00,50.02,50.04,49.81,49.88,74623.40672074161,24.3867,24.3964,24.2843,24.3184,74623.4067
2006-01-30 14:30:00,49.89,50.2,49.86,50.17,103823.87022016224,24.3233,24.4745,24.3087,24.4598,103823.8702
2006-01-30 15:00:00,50.18,50.19,49.86,49.89,99304.75086906142,24.4647,24.4696,24.3087,24.3233,99304.7509
2006-01-30 15:30:00,49.89,49.91,49.71,49.74,147161.06604866745,24.3233,24.3331,24.2356,24.2502,147161.066
2006-01-31 09:30:00,49.54,49.74,49.18,49.59,133371.95828505215,24.1527,24.2502,23.9772,24.1771,133371.9583
2006-01-31 10:00:00,49.59,49.74,49.39,49.54,106604.86674391656,24.1771,24.2502,24.0795,24.1527,106604.8667
2006-01-31 10:30:00,49.56,49.68,49.41,49.53,63847.04519119352,24.1624,24.2209,24.0893,24.1478,63847.0452
2006-01-31 11:00:00,49.52,49.64,49.44,49.52,63847.04519119352,24.1429,24.2014,24.1039,24.1429,63847.0452
2006-01-31 11:30:00,49.52,49.67,49.48,49.54,43105.446118192354,24.1429,24.2161,24.1234,24.1527,43105.4461
2006-01-31 12:00:00,49.52,49.68,49.49,49.65,28736.964078794903,24.1429,24.2209,24.1283,24.2063,28736.9641
2006-01-31 12:30:00,49.64,49.69,49.41,49.42,52143.68482039397,24.2014,24.2258,24.0893,24.0942,52143.6848
2006-01-31 13:00:00,49.42,49.44,49.23,49.28,40092.69988412515,24.0942,24.1039,24.0015,24.0259,40092.6999
2006-01-31 13:30:00,49.26,49.43,49.24,49.39,66859.79142526072,24.0162,24.099,24.0064,24.0795,66859.7914
2006-01-31 14:00:00,49.39,49.56,49.19,49.35,110312.86210892236,24.0795,24.1624,23.982,24.06,110312.8621
2006-01-31 14:30:00,49.35,49.47,49.23,49.39,119235.22595596756,24.06,24.1185,24.0015,24.0795,119235.226
2006-01-31 15:00:00,49.4,49.58,49.38,49.58,108227.1147161066,24.0844,24.1722,24.0747,24.1722,108227.1147
2006-01-31 15:30:00,49.58,49.63,49.21,49.21,118655.8516801854,24.1722,24.1966,23.9918,23.9918,118655.8517
2006-02-01 09:30:00,49.2,49.75,49.15,49.16,126187.71726535342,23.9869,24.2551,23.9625,23.9674,126187.7173
2006-02-01 10:00:00,49.1,49.73,49.08,49.67,134878.33140208575,23.9382,24.2453,23.9284,24.2161,134878.3314
2006-02-01 10:30:00,49.67,49.71,49.36,49.37,186442.6419466976,24.2161,24.2356,24.0649,24.0698,186442.6419
2006-02-01 11:00:00,49.4,49.69,49.4,49.53,121900.34762456547,24.0844,24.2258,24.0844,24.1478,121900.3476
2006-02-01 11:30:00,49.53,50.4,49.52,50.24,108227.1147161066,24.1478,24.572,24.1429,24.494,108227.1147
2006-02-01 12:00:00,50.24,50.33,50.05,50.27,85515.64310544613,24.494,24.5378,24.4013,24.5086,85515.6431
2006-02-01 12:30:00,50.26,50.35,50.06,50.13,49246.8134414832,24.5037,24.5476,24.4062,24.4403,49246.8134
2006-02-01 13:00:00,50.15,50.3,50.1,50.22,119235.22595596756,24.4501,24.5232,24.4257,24.4842,119235.226
2006-02-01 13:30:00,50.23,50.3,49.48,50.07,103939.74507531866,24.4891,24.5232,24.1234,24.4111,103939.7451
2006-02-01 14:00:00,50.07,50.16,49.6,49.61,109269.98841251447,24.4111,24.455,24.1819,24.1868,109269.9884
2006-02-01 14:30:00,49.61,49.79,49.17,49.21,134994.2062572422,24.1868,24.2746,23.9723,23.9918,134994.2063
2006-02-01 15:00:00,49.2,49.39,49.0,49.0,118655.8516801854,23.9869,24.0795,23.8894,23.8894,118655.8517
2006-02-01 15:30:00,49.03,49.19,48.8,48.89,139976.8250289687,23.904,23.982,23.7919,23.8358,139976.825
2006-02-02 09:30:00,46.98,48.01,46.3,47.05,802780.9965237544,22.9046,23.4067,22.5731,22.9387,802780.9965
2006-02-02 10:00:00,47.04,47.27,46.82,46.97,612398.6095017381,22.9338,23.046,22.8266,22.8997,612398.6095
2006-02-02 10:30:00,46.96,47.61,46.87,47.09,500695.2491309386,22.8948,23.2117,22.8509,22.9582,500695.2491
2006-02-02 11:00:00,47.03,47.04,46.44,46.52,644148.3198146003,22.929,22.9338,22.6413,22.6803,644148.3198
2006-02-02 11:30:00,46.52,46.53,45.89,45.89,419119.3511008112,22.6803,22.6852,22.3732,22.3732,419119.3511
2006-02-02 12:00:00,45.9,46.03,45.55,45.89,303592.1205098494,22.378,22.4414,22.2074,22.3732,303592.1205
2006-02-02 12:30:00,45.87,46.13,45.7,46.08,262572.4217844728,22.3634,22.4902,22.2805,22.4658,262572.4218
2006-02-02 13:00:00,46.05,46.08,45.74,45.83,267091.5411355736,22.4512,22.4658,22.3,22.3439,267091.5411
2006-02-02 13:30:00,45.82,46.27,45.82,46.17,263267.6709154114,22.339,22.5584,22.339,22.5097,263267.6709
2006-02-02 14:00:00,46.13,46.26,46.03,46.14,257126.30359212053,22.4902,22.5535,22.4414,22.495,257126.3036
2006-02-02 14:30:00,46.14,46.43,46.08,46.17,238470.45191193512,22.495,22.6364,22.4658,22.5097,238470.4519
2006-02-02 15:00:00,46.17,46.9,46.15,46.84,431402.0857473929,22.5097,22.8656,22.4999,22.8363,431402.0857
2006-02-02 15:30:00,46.82,46.96,46.63,46.69,373812.2827346466,22.8266,22.8948,22.7339,22.7632,373812.2827
2006-02-03 09:30:00,46.6,46.73,46.14,46.56,302549.2468134415,22.7193,22.7827,22.495,22.6998,302549.2468
2006-02-03 10:00:00,46.57,46.69,46.41,46.52,526071.842410197,22.7047,22.7632,22.6267,22.6803,526071.8424
2006-02-03 10:30:00,46.52,46.9,46.42,46.84,398493.6268829664,22.6803,22.8656,22.6316,22.8363,398493.6269
2006-02-03 11:00:00,46.84,46.88,46.41,46.54,162340.67207415993,22.8363,22.8558,22.6267,22.6901,162340.6721
2006-02-03 11:30:00,46.55,47.02,46.51,46.83,119466.97566628044,22.6949,22.9241,22.6754,22.8314,119466.9757
2006-02-03 12:00:00,46.8,46.93,46.65,46.76,99884.12514484358,22.8168,22.8802,22.7437,22.7973,99884.1251
2006-02-03 12:30:00,46.74,46.74,46.26,46.32,111471.61066048668,22.7876,22.7876,22.5535,22.5828,111471.6107
2006-02-03 13:00:00,46.32,46.39,45.97,46.34,267555.0405561993,22.5828,22.6169,22.4122,22.5926,267555.0406
2006-02-03 13:30:00,46.33,46.42,46.04,46.22,268018.53997682506,22.5877,22.6316,22.4463,22.534,268018.54
2006-02-03 14:00:00,46.21,46.26,46.01,46.02,254808.8064889919,22.5292,22.5535,22.4317,22.4365,254808.8065
2006-02-03 14:30:00,46.02,46.14,45.96,46.04,266859.7914252607,22.4365,22.495,22.4073,22.4463,266859.7914
2006-02-03 15:00:00,46.04,46.22,46.0,46.19,341251.4484356895,22.4463,22.534,22.4268,22.5194,341251.4484
2006-02-03 15:30:00,46.19,46.21,45.95,46.05,342062.5724217845,22.5194,22.5292,22.4024,22.4512,342062.5724
2006-02-06 09:30:00,46.68,46.98,46.52,46.52,659675.550405562,22.7583,22.9046,22.6803,22.6803,659675.5504
2006-02-06 10:00:00,46.4,46.63,46.17,46.22,617612.9779837775,22.6218,22.7339,22.5097,22.534,617612.978
2006-02-06 10:30:00,46.21,46.26,45.96,46.23,337659.3279258401,22.5292,22.5535,22.4073,22.5389,337659.3279
2006-02-06 11:00:00,46.23,46.51,46.08,46.24,176940.90382387023,22.5389,22.6754,22.4658,22.5438,176940.9038
2006-02-06 11:30:00,46.22,46.56,46.21,46.48,120278.09965237544,22.534,22.6998,22.5292,22.6608,120278.0997
2006-02-06 12:00:00,46.47,46.52,46.33,46.34,81923.52259559676,22.6559,22.6803,22.5877,22.5926,81923.5226
2006-02-06 12:30:00,46.34,46.41,46.19,46.21,76825.0289687138,22.5926,22.6267,22.5194,22.5292,76825.029
2006-02-06 13:00:00,46.2,46.21,46.0,46.05,87022.01622247972,22.5243,22.5292,22.4268,22.4512,87022.0162
2006-02-06 13:30:00,46.05,46.17,45.65,45.83,130706.83661645424,22.4512,22.5097,22.2562,22.3439,130706.8366
2006-02-06 14:00:00,45.82,45.82,45.57,45.61,183777.5202780997,22.339,22.339,22.2171,22.2366,183777.5203
2006-02-06 14:30:00,45.61,45.83,45.61,45.76,147276.94090382388,22.2366,22.3439,22.2366,22.3098,147276.9409
2006-02-06 15:00:00,45.78,45.91,45.72,45.72,200695.2491309386,22.3195,22.3829,22.2903,22.2903,200695.2491
2006-02-06 15:30:00,45.74,45.74,45.48,45.49,322711.4716106605,22.3,22.3,22.1733,22.1781,322711.4716
2006-02-07 09:30:00,45.49,45.49,44.25,44.65,323174.97103128623,22.1781,22.1781,21.5736,21.7686,323174.971
2006-02-07 10:00:00,44.65,44.79,44.28,44.44,441019.6987253766,21.7686,21.8369,21.5882,21.6662,441019.6987
2006-02-07 10:30:00,44.44,44.46,44.29,44.29,391309.3858632677,21.6662,21.676,21.5931,21.5931,391309.3859
2006-02-07 11:00:00,44.29,44.44,44.16,44.16,144727.6940903824,21.5931,21.6662,21.5297,21.5297,144727.6941
2006-02-07 11:30:00,44.16,44.25,44.01,44.04,184936.268829664,21.5297,21.5736,21.4566,21.4712,184936.2688
2006-02-07 12:00:00,44.04,44.1,43.94,44.0,117265.35341830824,21.4712,21.5005,21.4225,21.4517,117265.3534
2006-02-07 12:30:00,44.0,44.15,44.0,44.0,94553.88180764776,21.4517,21.5248,21.4517,21.4517,94553.8818
2006-02-07 13:00:00,44.01,44.04,43.64,43.72,137543.45307068367,21.4566,21.4712,21.2762,21.3152,137543.4531
2006-02-07 13:30:00,43.72,43.88,43.67,43.88,110312.86210892236,21.3152,21.3932,21.2908,21.3932,110312.8621
2006-02-07 14:00:00,43.88,43.94,43.59,43.63,178679.0266512167,21.3932,21.4225,21.2518,21.2713,178679.0267
2006-02-07 14:30:00,43.63,43.67,43.24,43.26,244380.0695249131,21.2713,21.2908,21.0812,21.0909,244380.0695
2006-02-07 15:00:00,43.25,43.28,43.08,43.12,295365.0057937428,21.0861,21.1007,21.0032,21.0227,295365.0058
2006-02-07 15:30:00,43.12,43.19,43.1,43.12,358053.30243337195,21.0227,21.0568,21.0129,21.0227,358053.3024
2006-02-08 09:30:00,43.24,43.44,41.89,41.93,260602.54924681343,21.0812,21.1787,20.423,20.4425,260602.5492
2006-02-08 10:00:00,41.93,42.37,41.81,42.32,405561.9930475087,20.4425,20.657,20.384,20.6326,405561.993
2006-02-08 10:30:00,42.3,42.6,41.53,41.73,494669.75666280417,20.6229,20.7692,20.2475,20.345,494669.7567
2006-02-08 11:00:00,41.73,41.93,41.51,41.88,293047.50869061414,20.345,20.4425,20.2377,20.4181,293047.5087
2006-02-08 11:30:00,41.88,42.04,41.74,41.92,349015.0637311704,20.4181,20.4961,20.3499,20.4376,349015.0637
2006-02-08 12:00:00,41.92,42.36,41.91,42.24,174971.0312862109,20.4376,20.6521,20.4328,20.5936,174971.0313
2006-02-08 12:30:00,42.26,42.43,42.13,42.25,206488.9918887601,20.6034,20.6863,20.54,20.5985,206488.9919
2006-02-08 13:00:00,42.23,42.45,42.22,42.24,104403.24449594438,20.5888,20.696,20.5839,20.5936,104403.2445
2006-02-08 13:30:00,42.22,42.31,41.97,42.02,121089.22363847046,20.5839,20.6278,20.462,20.4864,121089.2236
2006-02-08 14:00:00,42.03,42.24,42.03,42.08,125260.71842410196,20.4913,20.5936,20.4913,20.5156,125260.7184
2006-02-08 14:30:00,42.09,42.29,42.07,42.13,154577.05677867902,20.5205,20.618,20.5108,20.54,154577.0568
2006-02-08 15:00:00,42.13,42.21,42.06,42.11,219814.60023174973,20.54,20.579,20.5059,20.5303,219814.6002
2006-02-08 15:30:00,42.12,42.26,41.98,42.05,364889.9188876014,20.5351,20.6034,20.4669,20.501,364889.9189
2006-02-09 09:30:00,42.24,42.37,41.98,42.31,269988.4125144844,20.6423,20.7058,20.5152,20.6765,269988.4125
2006-02-09 10:00:00,42.32,42.36,42.05,42.05,149826.18771726536,20.6814,20.7009,20.5494,20.5494,149826.1877
2006-02-09 10:30:00,42.05,42.2,41.6,42.18,242757.82155272303,20.5494,20.6227,20.3295,20.613,242757.8216
2006-02-09 11:00:00,42.18,42.22,41.99,42.07,132444.9594438007,20.613,20.6325,20.5201,20.5592,132444.9594
2006-02-09 11:30:00,42.06,42.16,41.88,42.07,123638.47045191194,20.5543,20.6032,20.4664,20.5592,123638.4705
2006-02-09 12:00:00,42.07,42.08,41.94,42.05,65585.16801853997,20.5592,20.5641,20.4957,20.5494,65585.168
2006-02-09 12:30:00,42.06,42.1,42.01,42.05,125724.2178447277,20.5543,20.5739,20.5299,20.5494,125724.2178
2006-02-09 13:00:00,42.05,42.07,41.77,41.89,102085.74739281576,20.5494,20.5592,20.4126,20.4712,102085.7474
2006-02-09 13:30:00,41.89,41.98,41.8,41.83,71031.28621089224,20.4712,20.5152,20.4273,20.4419,71031.2862
2006-02-09 14:00:00,41.83,41.83,41.6,41.64,178215.52723059096,20.4419,20.4419,20.3295,20.3491,178215.5272
2006-02-09 14:30:00,41.64,41.64,41.05,41.05,173232.90845886443,20.3491,20.3491,20.0607,20.0607,173232.9085
2006-02-09 15:00:00,41.06,41.35,41.04,41.16,256315.17960602551,20.0656,20.2074,20.0559,20.1145,256315.1796
2006-02-09 15:30:00,41.15,41.2,41.06,41.1,287369.640787949,20.1096,20.134,20.0656,20.0852,287369.6408
2006-02-10 09:30:00,41.11,41.34,40.31,40.47,483314.020857474,20.0901,20.2025,19.6991,19.7773,483314.0209
2006-02-10 10:00:00,40.47,40.47,39.65,39.65,456431.0544611819,19.7773,19.7773,19.3766,19.3766,456431.0545
2006-02-10 10:30:00,39.65,40.05,39.45,39.73,353765.932792584,19.3766,19.5721,19.2788,19.4157,353765.9328
2006-02-10 11:00:00,39.72,40.13,39.59,39.7,251448.4356894554,19.4108,19.6111,19.3473,19.401,251448.4357
2006-02-10 11:30:00,39.7,39.99,39.63,39.78,173117.033603708,19.401,19.5427,19.3668,19.4401,173117.0336
2006-02-10 12:00:00,39.78,39.99,39.61,39.7,234994.2062572422,19.4401,19.5427,19.357,19.401,234994.2063
2006-02-10 12:30:00,39.68,39.78,39.2,39.25,274159.9073001159,19.3912,19.4401,19.1567,19.1811,274159.9073
2006-02-10 13:00:00,39.2,39.31,38.89,39.12,361645.42294322135,19.1567,19.2104,19.0052,19.1176,361645.4229
2006-02-10 13:30:00,39.12,39.42,39.11,39.41,207879.4901506373,19.1176,19.2642,19.1127,19.2593,207879.4902
2006-02-10 14:00:00,39.42,39.57,39.31,39.4,286210.89223638474,19.2642,19.3375,19.2104,19.2544,286210.8922
2006-02-10 14:30:00,39.4,39.57,39.34,39.41,468018.53997682506,19.2544,19.3375,19.2251,19.2593,468018.54
2006-02-10 15:00:00,39.4,39.97,39.39,39.79,337775.20278099657,19.2544,19.533,19.2495,19.445,337775.2028
2006-02-10 15:30:00,39.79,40.03,39.79,39.89,722595.5967555041,19.445,19.5623,19.445,19.4939,722595.5968
2006-02-13 09:30:00,40.17,40.39,39.75,40.3,260023.1749710313,19.6307,19.7382,19.4254,19.6942,260023.175
2006-02-13 10:00:00,40.34,40.46,40.01,40.12,304171.49478563154,19.7138,19.7724,19.5525,19.6063,304171.4948
2006-02-13 10:30:00,40.15,40.54,39.99,40.47,165353.41830822712,19.6209,19.8115,19.5427,19.7773,165353.4183
2006-02-13 11:00:00,40.52,40.71,40.49,40.57,205098.49362688296,19.8017,19.8946,19.7871,19.8262,205098.4936
2006-02-13 11:30:00,40.54,40.7,40.41,40.67,129200.46349942064,19.8115,19.8897,19.748,19.875,129200.4635
2006-02-13 12:00:00,40.67,40.79,40.62,40.69,54808.80648899189,19.875,19.9337,19.8506,19.8848,54808.8065
2006-02-13 12:30:00,40.7,40.72,40.35,40.47,194090.382387022,19.8897,19.8995,19.7187,19.7773,194090.3824
2006-02-13 13:00:00,40.43,40.54,40.24,40.24,136848.2039397451,19.7578,19.8115,19.6649,19.6649,136848.2039
2006-02-13 13:30:00,40.24,40.33,40.06,40.18,125376.5932792584,19.6649,19.7089,19.5769,19.6356,125376.5933
2006-02-13 14:00:00,40.18,40.41,40.16,40.25,121552.72305909618,19.6356,19.748,19.6258,19.6698,121552.7231
2006-02-13 14:30:00,40.22,40.39,40.1,40.16,98493.6268829664,19.6551,19.7382,19.5965,19.6258,98493.6269
2006-02-13 15:00:00,40.16,40.27,40.1,40.21,129548.08806488992,19.6258,19.6796,19.5965,19.6502,129548.0881
2006-02-13 15:30:00,40.2,40.3,40.13,40.2,258400.92699884129,19.6454,19.6942,19.6111,19.6454,258400.927
2006-02-14 09:30:00,40.04,40.05,39.47,39.47,397798.3777520278,19.5672,19.5721,19.2886,19.2886,397798.3778
2006-02-14 10:00:00,39.47,39.62,38.98,39.14,261529.5480880649,19.2886,19.3619,19.0492,19.1273,261529.5481
2006-02-14 10:30:00,39.11,39.21,39.02,39.11,145307.06836616457,19.1127,19.1616,19.0687,19.1127,145307.0684
2006-02-14 11:00:00,39.15,39.43,39.12,39.28,181575.89803012743,19.1322,19.2691,19.1176,19.1958,181575.898
2006-02-14 11:30:00,39.33,39.46,39.28,39.43,111587.48551564311,19.2202,19.2837,19.1958,19.2691,111587.4855
2006-02-14 12:00:00,39.46,39.51,39.34,39.46,112514.48435689457,19.2837,19.3082,19.2251,19.2837,112514.4844
2006-02-14 12:30:00,39.46,39.52,39.4,39.49,56083.42989571263,19.2837,19.313,19.2544,19.2984,56083.4299
2006-02-14 13:00:00,39.51,39.56,39.4,39.55,110660.48667439166,19.3082,19.3326,19.2544,19.3277,110660.4867
2006-02-14 13:30:00,39.56,39.97,39.48,39.88,179953.65005793743,19.3326,19.533,19.2935,19.489,179953.6501
2006-02-14 14:00:00,39.89,40.02,39.81,39.83,227809.96523754345,19.4939,19.5574,19.4548,19.4645,227809.9652
2006-02-14 14:30:00,39.82,39.87,39.62,39.78,103128.62108922364,19.4597,19.4841,19.3619,19.4401,103128.6211
2006-02-14 15:00:00,39.76,39.79,39.51,39.66,281112.3986095018,19.4303,19.445,19.3082,19.3815,281112.3986
2006-02-14 15:30:00,39.66,39.7,39.6,39.68,224101.96987253768,19.3815,19.401,19.3521,19.3912,224101.9699
2006-02-15 09:30:00,39.96,40.09,39.71,40.09,220162.224797219,19.5281,19.5916,19.4059,19.5916,220162.2248
2006-02-15 10:00:00,40.1,40.48,40.03,40.43,351216.6859791425,19.5965,19.7822,19.5623,19.7578,351216.686
2006-02-15 10:30:00,40.44,40.44,39.78,39.97,355388.18076477404,19.7626,19.7626,19.4401,19.533,355388.1808
2006-02-15 11:00:00,39.97,40.13,39.81,39.91,236964.07879490152,19.533,19.6111,19.4548,19.5036,236964.0788
2006-02-15 11:30:00,39.91,39.96,39.72,39.88,111123.9860950174,19.5036,19.5281,19.4108,19.489,111123.9861
2006-02-15 12:00:00,39.91,39.99,39.54,39.55,189455.3881807648,19.5036,19.5427,19.3228,19.3277,189455.3882
2006-02-15 12:30:00,39.54,39.55,39.28,39.44,93395.13325608344,19.3228,19.3277,19.1958,19.274,93395.1333
2006-02-15 13:00:00,39.46,39.7,39.39,39.67,164774.04403244497,19.2837,19.401,19.2495,19.3864,164774.044
2006-02-15 13:30:00,39.67,39.8,39.59,39.73,169293.1633835458,19.3864,19.4499,19.3473,19.4157,169293.1634
2006-02-15 14:00:00,39.75,39.76,39.54,39.59,185052.1436848204,19.4254,19.4303,19.3228,19.3473,185052.1437
2006-02-15 14:30:00,39.58,39.65,39.44,39.63,221552.7230590962,19.3424,19.3766,19.274,19.3668,221552.7231
2006-02-15 15:00:00,39.62,39.66,39.46,39.64,246118.1923522596,19.3619,19.3815,19.2837,19.3717,246118.1924
2006-02-15 15:30:00,39.63,39.72,39.59,39.7,230127.4623406721,19.3668,19.4108,19.3473,19.401,230127.4623
2006-02-16 09:30:00,39.93,40.26,39.93,40.1,165701.04287369642,19.5134,19.6747,19.5134,19.5965,165701.0429
2006-02-16 10:00:00,40.11,40.32,40.08,40.22,123870.2201622248,19.6014,19.704,19.5867,19.6551,123870.2202
2006-02-16 10:30:00,40.22,40.35,40.01,40.35,171494.78563151797,19.6551,19.7187,19.5525,19.7187,171494.7856
2006-02-16 11:00:00,40.35,40.72,40.35,40.54,165932.79258400926,19.7187,19.8995,19.7187,19.8115,165932.7926
2006-02-16 11:30:00,40.53,40.71,40.49,40.58,102085.74739281576,19.8066,19.8946,19.7871,19.8311,102085.7474
2006-02-16 12:00:00,40.57,40.86,40.55,40.69,123638.47045191194,19.8262,19.9679,19.8164,19.8848,123638.4705
2006-02-16 12:30:00,40.69,40.87,40.61,40.81,74044.03244495945,19.8848,19.9728,19.8457,19.9435,74044.0324
2006-02-16 13:00:00,40.8,40.88,40.62,40.62,78910.77636152956,19.9386,19.9777,19.8506,19.8506,78910.7764
2006-02-16 13:30:00,40.62,40.63,40.43,40.53,89107.76361529548,19.8506,19.8555,19.7578,19.8066,89107.7636
2006-02-16 14:00:00,40.53,40.65,40.32,40.64,87253.7659327926,19.8066,19.8653,19.704,19.8604,87253.7659
2006-02-16 14:30:00,40.65,40.73,40.56,40.66,76709.15411355736,19.8653,19.9044,19.8213,19.8702,76709.1541
2006-02-16 15:00:00,40.66,40.75,40.62,40.62,98030.12746234068,19.8702,19.9141,19.8506,19.8506,98030.1275
2006-02-16 15:30:00,40.62,40.67,40.59,40.63,156315.1796060255,19.8506,19.875,19.8359,19.8555,156315.1796
2006-02-17 09:30:00,41.17,41.38,41.1,41.29,305561.9930475087,20.1194,20.222,20.0852,20.178,305561.993
2006-02-17 10:00:00,41.29,41.31,41.1,41.29,135921.20509849364,20.178,20.1878,20.0852,20.178,135921.2051
2006-02-17 10:30:00,41.29,41.29,40.82,40.82,103476.24565469292,20.178,20.178,19.9483,19.9483,103476.2457
2006-02-17 11:00:00,40.79,40.96,40.73,40.88,107184.24101969872,19.9337,20.0168,19.9044,19.9777,107184.241
2006-02-17 11:30:00,40.85,40.9,40.65,40.86,73580.53302433372,19.963,19.9874,19.8653,19.9679,73580.533
2006-02-17 12:00:00,40.86,40.98,40.86,40.96,65121.66859791426,19.9679,20.0265,19.9679,20.0168,65121.6686
2006-02-17 12:30:00,40.96,41.12,40.91,41.1,49362.68829663963,20.0168,20.095,19.9923,20.0852,49362.6883
2006-02-17 13:00:00,41.1,41.1,40.98,40.98,23059.09617612978,20.0852,20.0852,20.0265,20.0265,23059.0962
2006-02-17 13:30:00,40.98,41.15,40.98,41.1,51680.185399768256,20.0265,20.1096,20.0265,20.0852,51680.1854
2006-02-17 14:00:00,41.1,41.12,41.04,41.1,47161.06604866744,20.0852,20.095,20.0559,20.0852,47161.066
2006-02-17 14:30:00,41.1,41.16,41.07,41.1,75434.53070683662,20.0852,20.1145,20.0705,20.0852,75434.5307
2006-02-17 15:00:00,41.1,41.16,41.07,41.1,129432.2132097335,20.0852,20.1145,20.0705,20.0852,129432.2132
2006-02-17 15:30:00,41.1,41.15,41.04,41.1,207415.9907300116,20.0852,20.1096,20.0559,20.0852,207415.9907
2006-02-21 09:30:00,42.37,42.42,42.11,42.2,380880.6488991889,20.7058,20.7302,20.5788,20.6227,380880.6489
2006-02-21 10:00:00,42.17,42.24,41.8,41.86,229084.5886442642,20.6081,20.6423,20.4273,20.4566,229084.5886
2006-02-21 10:30:00,41.86,41.91,41.76,41.81,185515.64310544613,20.4566,20.481,20.4077,20.4321,185515.6431
2006-02-21 11:00:00,41.8,41.86,41.6,41.6,128041.71494785632,20.4273,20.4566,20.3295,20.3295,128041.7149
2006-02-21 11:30:00,41.61,41.69,41.43,41.43,92699.88412514485,20.3344,20.3735,20.2464,20.2464,92699.8841
2006-02-21 12:00:00,41.43,41.5,41.28,41.32,135225.95596755506,20.2464,20.2807,20.1731,20.1927,135225.956
2006-02-21 12:30:00,41.3,41.44,41.28,41.39,206604.8667439166,20.1829,20.2513,20.1731,20.2269,206604.8667
2006-02-21 13:00:00,41.39,41.51,41.37,41.48,90266.5121668598,20.2269,20.2855,20.2171,20.2709,90266.5122
2006-02-21 13:30:00,41.47,41.52,41.42,41.48,41251.44843568946,20.266,20.2904,20.2416,20.2709,41251.4484
2006-02-21 14:00:00,41.47,41.65,41.4,41.42,131749.71031286212,20.266,20.354,20.2318,20.2416,131749.7103
2006-02-21 14:30:00,41.43,41.57,41.42,41.47,91888.76013904985,20.2464,20.3149,20.2416,20.266,91888.7601
2006-02-21 15:00:00,41.46,41.54,41.42,41.45,90730.01158748553,20.2611,20.3002,20.2416,20.2562,90730.0116
2006-02-21 15:30:00,41.45,41.53,41.31,41.35,128621.08922363848,20.2562,20.2953,20.1878,20.2074,128621.0892
2006-02-22 09:30:00,41.34,41.35,40.05,40.21,404982.61877172656,20.2025,20.2074,19.5721,19.6502,404982.6188
2006-02-22 10:00:00,40.21,40.35,40.09,40.2,186442.6419466976,19.6502,19.7187,19.5916,19.6454,186442.6419
2006-02-22 10:30:00,40.22,40.26,40.04,40.21,120625.72421784472,19.6551,19.6747,19.5672,19.6502,120625.7242
2006-02-22 11:00:00,40.21,40.32,40.03,40.17,107879.49015063731,19.6502,19.704,19.5623,19.6307,107879.4902
2006-02-22 11:30:00,40.15,40.47,40.11,40.41,105214.3684820394,19.6209,19.7773,19.6014,19.748,105214.3685
2006-02-22 12:00:00,40.37,40.52,40.3,40.41,72421.78447276942,19.7284,19.8017,19.6942,19.748,72421.7845
2006-02-22 12:30:00,40.41,40.71,40.38,40.7,94322.13209733488,19.748,19.8946,19.7333,19.8897,94322.1321
2006-02-22 13:00:00,40.7,40.73,40.63,40.63,115063.73117033605,19.8897,19.9044,19.8555,19.8555,115063.7312
2006-02-22 13:30:00,40.63,40.63,40.49,40.61,113904.98261877173,19.8555,19.8555,19.7871,19.8457,113904.9826
2006-02-22 14:00:00,40.61,40.69,40.56,40.63,110660.48667439166,19.8457,19.8848,19.8213,19.8555,110660.4867
2006-02-22 14:30:00,40.63,40.72,40.58,40.72,101622.24797219005,19.8555,19.8995,19.8311,19.8995,101622.248
2006-02-22 15:00:00,40.72,40.79,40.64,40.77,126767.09154113558,19.8995,19.9337,19.8604,19.9239,126767.0915
2006-02-22 15:30:00,40.76,40.79,40.66,40.66,142989.57126303593,19.919,19.9337,19.8702,19.8702,142989.5713
2006-02-23 09:30:00,40.39,40.63,40.33,40.39,100926.99884125144,19.7382,19.8555,19.7089,19.7382,100926.9988
2006-02-23 10:00:00,40.39,40.66,40.35,40.6,48551.56431054461,19.7382,19.8702,19.7187,19.8408,48551.5643
2006-02-23 10:30:00,40.6,41.15,40.6,40.95,185515.64310544613,19.8408,20.1096,19.8408,20.0119,185515.6431
2006-02-23 11:00:00,40.87,40.9,40.64,40.85,83661.64542294323,19.9728,19.9874,19.8604,19.963,83661.6454
2006-02-23 11:30:00,40.85,40.85,40.48,40.73,120509.8493626883,19.963,19.963,19.7822,19.9044,120509.8494
2006-02-23 12:00:00,40.72,40.72,40.04,40.22,76593.27925840093,19.8995,19.8995,19.5672,19.6551,76593.2793
2006-02-23 12:30:00,40.22,40.29,40.09,40.24,125376.5932792584,19.6551,19.6893,19.5916,19.6649,125376.5933
2006-02-23 13:00:00,40.24,40.27,40.05,40.21,41135.57358053303,19.6649,19.6796,19.5721,19.6502,41135.5736
2006-02-23 13:30:00,40.22,40.42,40.17,40.33,71147.16106604868,19.6551,19.7529,19.6307,19.7089,71147.1611
2006-02-23 14:00:00,40.32,40.72,40.32,40.72,110196.98725376594,19.704,19.8995,19.704,19.8995,110196.9873
2006-02-23 14:30:00,40.69,40.83,40.54,40.59,56894.55388180765,19.8848,19.9532,19.8115,19.8359,56894.5539
2006-02-23 15:00:00,40.59,40.71,40.52,40.64,64310.54461181924,19.8359,19.8946,19.8017,19.8604,64310.5446
2006-02-23 15:30:00,40.63,40.69,40.54,40.6,184820.39397450755,19.8555,19.8848,19.8115,19.8408,184820.394
2006-02-24 09:30:00,41.25,41.42,41.16,41.26,179374.27578215528,20.1585,20.2416,20.1145,20.1634,179374.2758
2006-02-24 10:00:00,41.23,41.49,41.21,41.39,74739.28157589803,20.1487,20.2758,20.1389,20.2269,74739.2816
2006-02-24 10:30:00,41.39,41.54,41.35,41.47,86558.516801854,20.2269,20.3002,20.2074,20.266,86558.5168
2006-02-24 11:00:00,41.47,41.51,41.36,41.42,101390.49826187718,20.266,20.2855,20.2122,20.2416,101390.4983
2006-02-24 11:30:00,41.42,41.53,41.35,41.45,51911.93511008112,20.2416,20.2953,20.2074,20.2562,51911.9351
2006-02-24 12:00:00,41.44,41.62,41.42,41.54,72537.65932792584,20.2513,20.3393,20.2416,20.3002,72537.6593
2006-02-24 12:30:00,41.51,41.58,41.48,41.51,53302.43337195829,20.2855,20.3197,20.2709,20.2855,53302.4334
2006-02-24 13:00:00,41.51,41.54,41.38,41.48,120278.09965237544,20.2855,20.3002,20.222,20.2709,120278.0997
2006-02-24 13:30:00,41.48,41.54,41.41,41.46,108227.1147161066,20.2709,20.3002,20.2367,20.2611,108227.1147
2006-02-24 14:00:00,41.44,41.49,41.39,41.44,44843.56894553882,20.2513,20.2758,20.2269,20.2513,44843.5689
2006-02-24 14:30:00,41.42,41.48,41.29,41.42,73696.40787949016,20.2416,20.2709,20.178,20.2416,73696.4079
2006-02-24 15:00:00,41.42,41.47,41.38,41.41,70336.03707995365,20.2416,20.266,20.222,20.2367,70336.0371
2006-02-24 15:30:00,41.42,41.42,41.17,41.26,144264.19466975666,20.2416,20.2416,20.1194,20.1634,144264.1947
2006-02-27 09:30:00,41.25,41.32,41.04,41.21,165469.29316338355,20.1585,20.1927,20.0559,20.1389,165469.2932
2006-02-27 10:00:00,41.21,41.29,40.94,41.09,115874.85515643106,20.1389,20.178,20.007,20.0803,115874.8552
2006-02-27 10:30:00,41.09,41.14,40.99,41.01,114484.35689455389,20.0803,20.1047,20.0314,20.0412,114484.3569
2006-02-27 11:00:00,41.01,41.03,40.77,40.77,96060.25492468134,20.0412,20.051,19.9239,19.9239,96060.2549
2006-02-27 11:30:00,40.75,40.84,40.72,40.82,64194.669756662806,19.9141,19.9581,19.8995,19.9483,64194.6698
2006-02-27 12:00:00,40.8,40.82,40.71,40.79,55967.5550405562,19.9386,19.9483,19.8946,19.9337,55967.555
2006-02-27 12:30:00,40.79,40.8,40.73,40.76,37891.07763615296,19.9337,19.9386,19.9044,19.919,37891.0776
2006-02-27 13:00:00,40.76,40.9,40.75,40.82,31749.71031286211,19.919,19.9874,19.9141,19.9483,31749.7103
2006-02-27 13:30:00,40.82,40.93,40.79,40.8,37195.82850521437,19.9483,20.0021,19.9337,19.9386,37195.8285
2006-02-27 14:00:00,40.8,40.85,40.77,40.79,75782.15527230591,19.9386,19.963,19.9239,19.9337,75782.1553
2006-02-27 14:30:00,40.79,40.79,40.69,40.72,82039.3974507532,19.9337,19.9337,19.8848,19.8995,82039.3975
2006-02-27 15:00:00,40.71,40.74,40.56,40.6,61877.17265353419,19.8946,19.9092,19.8213,19.8408,61877.1727
2006-02-27 15:30:00,40.6,40.61,40.51,40.54,138586.32676709155,19.8408,19.8457,19.7969,19.8115,138586.3268
2006-02-28 09:30:00,40.39,40.39,40.08,40.25,83198.1460023175,19.7382,19.7382,19.5867,19.6698,83198.146
2006-02-28 10:00:00,40.25,40.25,40.01,40.08,89803.01274623408,19.6698,19.6698,19.5525,19.5867,89803.0127
2006-02-28 10:30:00,40.06,40.09,39.89,39.93,94553.88180764776,19.5769,19.5916,19.4939,19.5134,94553.8818
2006-02-28 11:00:00,39.93,40.3,39.93,40.21,113904.98261877173,19.5134,19.6942,19.5134,19.6502,113904.9826
2006-02-28 11:30:00,40.2,40.23,40.11,40.13,166280.41714947857,19.6454,19.66,19.6014,19.6111,166280.4171
2006-02-28 12:00:00,40.14,40.22,40.09,40.22,169409.0382387022,19.616,19.6551,19.5916,19.6551,169409.0382
2006-02-28 12:30:00,40.22,40.41,40.16,40.4,142410.19698725376,19.6551,19.748,19.6258,19.7431,142410.197
2006-02-28 13:00:00,40.41,40.73,40.4,40.56,111239.86095017382,19.748,19.9044,19.7431,19.8213,111239.861
2006-02-28 13:30:00,40.56,40.63,40.47,40.48,63035.92120509849,19.8213,19.8555,19.7773,19.7822,63035.9212
2006-02-28 14:00:00,40.48,40.55,40.42,40.54,88991.88876013906,19.7822,19.8164,19.7529,19.8115,88991.8888
2006-02-28 14:30:00,40.54,40.6,40.44,40.59,97103.12862108924,19.8115,19.8408,19.7626,19.8359,97103.1286
2006-02-28 15:00:00,40.58,40.58,40.45,40.55,123754.34530706838,19.8311,19.8311,19.7675,19.8164,123754.3453
2006-02-28 15:30:00,40.56,40.57,40.44,40.45,142989.57126303593,19.8213,19.8262,19.7626,19.7675,142989.5713
2006-03-01 09:30:00,40.65,40.68,40.47,40.57,98725.37659327926,19.8653,19.8799,19.7773,19.8262,98725.3766
2006-03-01 10:00:00,40.54,40.62,40.33,40.37,74159.90730011588,19.8115,19.8506,19.7089,19.7284,74159.9073
2006-03-01 10:30:00,40.38,40.49,40.23,40.36,103012.7462340672,19.7333,19.7871,19.66,19.7235,103012.7462
2006-03-01 11:00:00,40.36,40.94,40.32,40.93,100115.87485515643,19.7235,20.007,19.704,20.0021,100115.8749
2006-03-01 11:30:00,40.93,41.07,40.85,40.95,83893.39513325608,20.0021,20.0705,19.963,20.0119,83893.3951
2006-03-01 12:00:00,40.96,41.02,40.92,40.97,35110.08111239861,20.0168,20.0461,19.9972,20.0216,35110.0811
2006-03-01 12:30:00,40.98,41.04,40.93,40.99,25955.96755504056,20.0265,20.0559,20.0021,20.0314,25955.9676
2006-03-01 13:00:00,40.97,41.09,40.94,41.04,39629.20046349942,20.0216,20.0803,20.007,20.0559,39629.2005
2006-03-01 13:30:00,41.04,41.1,41.0,41.02,34994.20625724218,20.0559,20.0852,20.0363,20.0461,34994.2063
2006-03-01 14:00:00,40.99,41.08,40.93,40.96,34414.831981460025,20.0314,20.0754,20.0021,20.0168,34414.832
2006-03-01 14:30:00,40.96,41.12,40.94,40.97,36500.57937427578,20.0168,20.095,20.007,20.0216,36500.5794
2006-03-01 15:00:00,40.97,41.1,40.97,41.02,33371.95828505215,20.0216,20.0852,20.0216,20.0461,33371.9583
2006-03-01 15:30:00,41.01,41.1,40.99,41.03,92468.134414832,20.0412,20.0852,20.0314,20.051,92468.1344
2006-03-02 09:30:00,41.16,41.17,40.74,40.74,203592.12050984937,20.1145,20.1194,19.9092,19.9092,203592.1205
2006-03-02 10:00:00,40.77,41.13,40.7,41.13,114252.60718424105,19.9239,20.0998,19.8897,20.0998,114252.6072
2006-03-02 10:30:00,41.12,41.45,41.12,41.43,158053.30243337195,20.095,20.2562,20.095,20.2464,158053.3024
2006-03-02 11:00:00,41.43,41.61,41.23,41.23,78331.4020857474,20.2464,20.3344,20.1487,20.1487,78331.4021
2006-03-02 11:30:00,41.22,41.25,41.1,41.16,58053.30243337196,20.1438,20.1585,20.0852,20.1145,58053.3024
2006-03-02 12:00:00,41.16,41.19,40.88,40.88,79142.52607184241,20.1145,20.1292,19.9777,19.9777,79142.5261
2006-03-02 12:30:00,40.89,41.04,40.87,40.91,61413.67323290846,19.9826,20.0559,19.9728,19.9923,61413.6732
2006-03-02 13:00:00,40.91,41.11,40.91,41.0,41019.6987253766,19.9923,20.0901,19.9923,20.0363,41019.6987
2006-03-02 13:30:00,40.98,41.23,40.98,41.17,53186.55851680186,20.0265,20.1487,20.0265,20.1194,53186.5585
2006-03-02 14:00:00,41.17,41.31,41.09,41.29,73464.65816917729,20.1194,20.1878,20.0803,20.178,73464.6582
2006-03-02 14:30:00,41.29,41.36,41.2,41.23,98609.50173812284,20.178,20.2122,20.134,20.1487,98609.5017
2006-03-02 15:00:00,41.23,41.23,41.11,41.12,98146.00231749711,20.1487,20.1487,20.0901,20.095,98146.0023
2006-03-02 15:30:00,41.1,41.18,41.04,41.07,168713.78910776362,20.0852,20.1243,20.0559,20.0705,168713.7891
2006-03-03 09:30:00,40.97,41.18,40.85,41.18,106604.86674391656,20.0216,20.1243,19.963,20.1243,106604.8667
2006-03-03 10:00:00,41.18,41.28,40.9,41.02,73001.15874855156,20.1243,20.1731,19.9874,20.0461,73001.1587
2006-03-03 10:30:00,41.02,41.08,40.75,40.91,100579.37427578216,20.0461,20.0754,19.9141,19.9923,100579.3743
2006-03-03 11:00:00,40.93,40.95,40.76,40.85,105330.24333719585,20.0021,20.0119,19.919,19.963,105330.2433
2006-03-03 11:30:00,40.85,40.87,40.76,40.81,80764.77404403246,19.963,19.9728,19.919,19.9435,80764.774
2006-03-03 12:00:00,40.82,40.99,40.79,40.94,51680.185399768256,19.9483,20.0314,19.9337,20.007,51680.1854
2006-03-03 12:30:00,40.94,41.09,40.88,41.08,39049.82618771727,20.007,20.0803,19.9777,20.0754,39049.8262
2006-03-03 13:00:00,41.05,41.16,41.01,41.14,43684.82039397451,20.0607,20.1145,20.0412,20.1047,43684.8204
2006-03-03 13:30:00,41.12,41.24,41.1,41.13,51100.811123986095,20.095,20.1536,20.0852,20.0998,51100.8111
2006-03-03 14:00:00,41.14,41.23,41.1,41.2,60834.29895712631,20.1047,20.1487,20.0852,20.134,60834.299
2006-03-03 14:30:00,41.18,41.24,41.11,41.12,93858.63267670917,20.1243,20.1536,20.0901,20.095,93858.6327
2006-03-03 15:00:00,41.1,41.16,40.79,40.84,59443.800695249134,20.0852,20.1145,19.9337,19.9581,59443.8007
2006-03-03 15:30:00,40.85,40.94,40.78,40.83,78331.4020857474,19.963,20.007,19.9288,19.9532,78331.4021
2006-03-06 09:30:00,40.3,40.49,39.91,39.94,170104.2873696408,19.6942,19.7871,19.5036,19.5183,170104.2874
2006-03-06 10:00:00,39.89,39.99,39.54,39.61,100695.2491309386,19.4939,19.5427,19.3228,19.357,100695.2491
2006-03-06 10:30:00,39.6,39.85,39.57,39.85,134298.9571263036,19.3521,19.4743,19.3375,19.4743,134298.9571
2006-03-06 11:00:00,39.84,39.85,39.46,39.53,153765.932792584,19.4694,19.4743,19.2837,19.3179,153765.9328
2006-03-06 11:30:00,39.53,39.57,39.31,39.44,160370.7995365006,19.3179,19.3375,19.2104,19.274,160370.7995
2006-03-06 12:00:00,39.43,39.43,39.21,39.34,76013.90498261877,19.2691,19.2691,19.1616,19.2251,76013.905
2006-03-06 12:30:00,39.33,39.33,39.18,39.24,97566.62804171495,19.2202,19.2202,19.1469,19.1762,97566.628
2006-03-06 13:00:00,39.24,39.47,39.23,39.34,226071.842410197,19.1762,19.2886,19.1713,19.2251,226071.8424
2006-03-06 13:30:00,39.34,39.43,39.26,39.41,83893.39513325608,19.2251,19.2691,19.186,19.2593,83893.3951
2006-03-06 14:00:00,39.41,39.49,39.27,39.49,84356.89455388181,19.2593,19.2984,19.1909,19.2984,84356.8946
2006-03-06 14:30:00,39.48,39.59,39.48,39.53,133487.8331402086,19.2935,19.3473,19.2935,19.3179,133487.8331
2006-03-06 15:00:00,39.53,39.59,39.42,39.53,151448.4356894554,19.3179,19.3473,19.2642,19.3179,151448.4357
2006-03-06 15:30:00,39.53,39.56,39.45,39.5,220046.34994206257,19.3179,19.3326,19.2788,19.3033,220046.3499
2006-03-07 09:30:00,39.48,39.48,39.01,39.04,100231.74971031288,19.2935,19.2935,19.0638,19.0785,100231.7497
2006-03-07 10:00:00,39.03,39.1,38.79,38.82,103476.24565469292,19.0736,19.1078,18.9563,18.971,103476.2457
2006-03-07 10:30:00,38.83,38.99,38.72,38.95,87369.64078794901,18.9759,19.054,18.9221,19.0345,87369.6408
2006-03-07 11:00:00,38.98,39.25,38.82,38.96,126419.46697566628,19.0492,19.1811,18.971,19.0394,126419.467
2006-03-07 11:30:00,38.99,39.0,38.72,38.74,69872.53765932794,19.054,19.0589,18.9221,18.9319,69872.5377
2006-03-07 12:00:00,38.75,38.77,38.59,38.67,92815.75898030128,18.9368,18.9465,18.8586,18.8977,92815.759
2006-03-07 12:30:00,38.66,38.75,38.62,38.63,52375.43453070684,18.8928,18.9368,18.8732,18.8781,52375.4345
2006-03-07 13:00:00,38.64,38.76,38.6,38.75,38702.20162224797,18.883,18.9416,18.8635,18.9368,38702.2016
2006-03-07 13:30:00,38.75,38.89,38.73,38.82,51216.68597914253,18.9368,19.0052,18.927,18.971,51216.686
2006-03-07 14:00:00,38.79,38.86,38.7,38.74,87833.14020857474,18.9563,18.9905,18.9123,18.9319,87833.1402
2006-03-07 14:30:00,38.71,38.88,38.68,38.85,129316.33835457706,18.9172,19.0003,18.9025,18.9856,129316.3384
2006-03-07 15:00:00,38.85,38.95,38.8,38.9,193395.13325608344,18.9856,19.0345,18.9612,19.0101,193395.1333
2006-03-07 15:30:00,38.9,39.13,38.89,39.12,249594.4380069525,19.0101,19.1225,19.0052,19.1176,249594.438
2006-03-08 09:30:00,39.05,39.27,38.75,39.27,154924.68134414832,19.0834,19.1909,18.9368,19.1909,154924.6813
2006-03-08 10:00:00,39.27,39.89,39.27,39.78,212166.8597914253,19.1909,19.4939,19.1909,19.4401,212166.8598
2006-03-08 10:30:00,39.78,39.89,39.5,39.74,295249.1309385863,19.4401,19.4939,19.3033,19.4206,295249.1309
2006-03-08 11:00:00,39.74,39.74,39.34,39.52,147161.06604866745,19.4206,19.4206,19.2251,19.313,147161.066
2006-03-08 11:30:00,39.53,39.53,39.21,39.29,231170.33603708,19.3179,19.3179,19.1616,19.2006,231170.336
2006-03-08 12:00:00,39.29,39.34,39.06,39.3,178447.27694090383,19.2006,19.2251,19.0882,19.2055,178447.2769
2006-03-08 12:30:00,39.31,39.46,39.17,39.34,152259.5596755504,19.2104,19.2837,19.142,19.2251,152259.5597
2006-03-08 13:00:00,39.34,39.43,39.25,39.41,125608.34298957128,19.2251,19.2691,19.1811,19.2593,125608.343
2006-03-08 13:30:00,39.41,39.41,39.01,39.18,111471.61066048668,19.2593,19.2593,19.0638,19.1469,111471.6107
2006-03-08 14:00:00,39.19,39.4,39.19,39.27,170451.91193511008,19.1518,19.2544,19.1518,19.1909,170451.9119
2006-03-08 14:30:00,39.28,39.77,39.25,39.63,166512.16685979144,19.1958,19.4352,19.1811,19.3668,166512.1669
2006-03-08 15:00:00,39.64,39.79,39.58,39.77,153418.30822711473,19.3717,19.445,19.3424,19.4352,153418.3082
2006-03-08 15:30:00,39.77,39.96,39.69,39.93,260023.1749710313,19.4352,19.5281,19.3961,19.5134,260023.175
2006-03-09 09:30:00,40.2,40.66,40.1,40.38,185979.14252607184,19.6454,19.8702,19.5965,19.7333,185979.1425
2006-03-09 10:00:00,40.35,40.35,40.03,40.18,128389.3395133256,19.7187,19.7187,19.5623,19.6356,128389.3395
2006-03-09 10:30:00,40.21,40.21,39.65,39.65,182155.27230590963,19.6502,19.6502,19.3766,19.3766,182155.2723
2006-03-09 11:00:00,39.64,39.84,39.59,39.82,125260.71842410196,19.3717,19.4694,19.3473,19.4597,125260.7184
2006-03-09 11:30:00,39.82,39.92,39.68,39.9,116685.97914252608,19.4597,19.5085,19.3912,19.4987,116685.9791
2006-03-09 12:00:00,39.9,40.04,39.65,39.87,151911.93511008113,19.4987,19.5672,19.3766,19.4841,151911.9351
2006-03-09 12:30:00,39.88,39.97,39.83,39.97,155851.68018539975,19.489,19.533,19.4645,19.533,155851.6802
2006-03-09 13:00:00,39.97,40.09,39.84,39.91,94322.13209733488,19.533,19.5916,19.4694,19.5036,94322.1321
2006-03-09 13:30:00,39.89,39.89,39.76,39.84,72305.90961761298,19.4939,19.4939,19.4303,19.4694,72305.9096
2006-03-09 14:00:00,39.85,39.98,39.85,39.95,158632.67670915413,19.4743,19.5378,19.4743,19.5232,158632.6767
2006-03-09 14:30:00,39.96,40.01,39.92,39.97,213093.8586326767,19.5281,19.5525,19.5085,19.533,213093.8586
2006-03-09 15:00:00,39.97,39.97,39.91,39.93,206025.4924681344,19.533,19.533,19.5036,19.5134,206025.4925
2006-03-09 15:30:00,39.93,39.94,39.84,39.94,298957.1263035921,19.5134,19.5183,19.4694,19.5183,298957.1263
2006-03-10 09:30:00,39.96,39.96,39.44,39.67,113093.85863267673,19.5281,19.5281,19.274,19.3864,113093.8586
2006-03-10 10:00:00,39.66,39.91,39.56,39.91,140208.57473928158,19.3815,19.5036,19.3326,19.5036,140208.5747
2006-03-10 10:30:00,39.91,40.13,39.87,40.11,82618.77172653534,19.5036,19.6111,19.4841,19.6014,82618.7717
2006-03-10 11:00:00,40.12,40.25,39.97,40.03,84704.5191193511,19.6063,19.6698,19.533,19.5623,84704.5191
2006-03-10 11:30:00,40.05,40.09,39.88,39.97,54692.93163383546,19.5721,19.5916,19.489,19.533,54692.9316
2006-03-10 12:00:00,39.97,40.05,39.93,40.03,69524.91309385863,19.533,19.5721,19.5134,19.5623,69524.9131
2006-03-10 12:30:00,40.03,40.15,40.03,40.12,150637.31170336038,19.5623,19.6209,19.5623,19.6063,150637.3117
2006-03-10 13:00:00,40.13,40.27,40.1,40.14,147856.31517960603,19.6111,19.6796,19.5965,19.616,147856.3152
2006-03-10 13:30:00,40.14,40.2,40.11,40.14,59327.9258400927,19.616,19.6454,19.6014,19.616,59327.9258
2006-03-10 14:00:00,40.15,40.17,40.03,40.09,71147.16106604868,19.6209,19.6307,19.5623,19.5916,71147.1611
2006-03-10 14:30:00,40.09,40.13,40.04,40.07,103592.12050984937,19.5916,19.6111,19.5672,19.5818,103592.1205
2006-03-10 15:00:00,40.08,40.15,40.04,40.1,214831.9814600232,19.5867,19.6209,19.5672,19.5965,214831.9815
2006-03-10 15:30:00,40.11,40.16,40.1,40.14,142757.82155272306,19.6014,19.6258,19.5965,19.616,142757.8216
2006-03-13 09:30:00,40.15,40.41,40.09,40.25,123870.2201622248,19.6209,19.748,19.5916,19.6698,123870.2202
2006-03-13 10:00:00,40.25,40.39,40.1,40.35,73464.65816917729,19.6698,19.7382,19.5965,19.7187,73464.6582
2006-03-13 10:30:00,40.35,40.58,40.35,40.4,69293.16338354578,19.7187,19.8311,19.7187,19.7431,69293.1634
2006-03-13 11:00:00,40.43,40.58,40.37,40.54,56199.304750869065,19.7578,19.8311,19.7284,19.8115,56199.3048
2006-03-13 11:30:00,40.54,40.66,40.41,40.53,70104.28736964079,19.8115,19.8702,19.748,19.8066,70104.2874
2006-03-13 12:00:00,40.53,40.63,40.47,40.58,49362.68829663963,19.8066,19.8555,19.7773,19.8311,49362.6883
2006-03-13 12:30:00,40.54,40.55,40.43,40.5,23638.470451911937,19.8115,19.8164,19.7578,19.792,23638.4705
2006-03-13 13:00:00,40.49,40.49,40.35,40.47,30590.9617612978,19.7871,19.7871,19.7187,19.7773,30590.9618
2006-03-13 13:30:00,40.49,40.66,40.42,40.66,33024.33371958285,19.7871,19.8702,19.7529,19.8702,33024.3337
2006-03-13 14:00:00,40.67,40.85,40.65,40.73,59675.550405562,19.875,19.963,19.8653,19.9044,59675.5504
2006-03-13 14:30:00,40.72,40.83,40.6,40.65,44264.19466975667,19.8995,19.9532,19.8408,19.8653,44264.1947
2006-03-13 15:00:00,40.68,40.76,40.59,40.66,42873.69640787949,19.8799,19.919,19.8359,19.8702,42873.6964
2006-03-13 15:30:00,40.66,40.73,40.62,40.64,68829.66396292005,19.8702,19.9044,19.8506,19.8604,68829.664
2006-03-14 09:30:00,40.72,40.73,40.35,40.65,112398.60950173812,19.8995,19.9044,19.7187,19.8653,112398.6095
2006-03-14 10:00:00,40.65,40.69,40.19,40.4,69640.78794901507,19.8653,19.8848,19.6405,19.7431,69640.7879
2006-03-14 10:30:00,40.4,40.5,40.25,40.37,53881.80764774044,19.7431,19.792,19.6698,19.7284,53881.8076
2006-03-14 11:00:00,40.32,40.5,40.22,40.41,41367.32329084589,19.704,19.792,19.6551,19.748,41367.3233
2006-03-14 11:30:00,40.42,40.68,40.42,40.56,45422.94322132097,19.7529,19.8799,19.7529,19.8213,45422.9432
2006-03-14 12:00:00,40.56,40.72,40.56,40.72,34994.20625724218,19.8213,19.8995,19.8213,19.8995,34994.2063
2006-03-14 12:30:00,40.71,40.78,40.66,40.77,29316.33835457706,19.8946,19.9288,19.8702,19.9239,29316.3384
2006-03-14 13:00:00,40.77,40.89,40.76,40.84,53070.683661645424,19.9239,19.9826,19.919,19.9581,53070.6837
2006-03-14 13:30:00,40.85,40.96,40.83,40.85,39513.32560834299,19.963,20.0168,19.9532,19.963,39513.3256
2006-03-14 14:00:00,40.88,41.17,40.85,41.17,57242.17844727694,19.9777,20.1194,19.963,20.1194,57242.1784
2006-03-14 14:30:00,41.18,41.18,41.05,41.16,54692.93163383546,20.1243,20.1243,20.0607,20.1145,54692.9316
2006-03-14 15:00:00,41.15,41.25,41.1,41.1,109154.11355735804,20.1096,20.1585,20.0852,20.0852,109154.1136
2006-03-14 15:30:00,41.09,41.1,40.96,40.98,175202.78099652377,20.0803,20.0852,20.0168,20.0265,175202.781
2006-03-15 09:30:00,40.98,41.14,40.73,40.86,167555.04055619932,20.0265,20.1047,19.9044,19.9679,167555.0406
2006-03-15 10:00:00,40.86,41.04,40.82,40.91,61761.29779837775,19.9679,20.0559,19.9483,19.9923,61761.2978
2006-03-15 10:30:00,40.91,41.35,40.76,41.35,194206.2572421785,19.9923,20.2074,19.919,20.2074,194206.2572
2006-03-15 11:00:00,41.33,41.39,41.03,41.04,116917.72885283892,20.1976,20.2269,20.051,20.0559,116917.7289
2006-03-15 11:30:00,41.04,41.07,40.78,40.83,66975.66628041715,20.0559,20.0705,19.9288,19.9532,66975.6663
2006-03-15 12:00:00,40.84,41.08,40.83,41.03,59559.67555040556,19.9581,20.0754,19.9532,20.051,59559.6756
2006-03-15 12:30:00,40.99,41.18,40.99,41.1,40092.69988412515,20.0314,20.1243,20.0314,20.0852,40092.6999
2006-03-15 13:00:00,41.1,41.23,41.08,41.18,55272.305909617615,20.0852,20.1487,20.0754,20.1243,55272.3059
2006-03-15 13:30:00,41.2,41.33,41.17,41.33,42294.32213209734,20.134,20.1976,20.1194,20.1976,42294.3221
2006-03-15 14:00:00,41.32,41.4,41.23,41.23,76709.15411355736,20.1927,20.2318,20.1487,20.1487,76709.1541
2006-03-15 14:30:00,41.25,41.29,41.15,41.18,73812.28273464658,20.1585,20.178,20.1096,20.1243,73812.2827
2006-03-15 15:00:00,41.19,41.22,41.07,41.17,82850.52143684821,20.1292,20.1438,20.0705,20.1194,82850.5214
2006-03-15 15:30:00,41.16,41.31,41.14,41.23,134646.58169177288,20.1145,20.1878,20.1047,20.1487,134646.5817
2006-03-16 09:30:00,40.13,40.34,39.61,39.73,489223.63847045193,19.6111,19.7138,19.357,19.4157,489223.6385
2006-03-16 10:00:00,39.73,39.83,39.15,39.56,394785.63151796063,19.4157,19.4645,19.1322,19.3326,394785.6315
2006-03-16 10:30:00,39.56,39.61,39.35,39.53,306952.49130938586,19.3326,19.357,19.23,19.3179,306952.4913
2006-03-16 11:00:00,39.53,39.78,39.4,39.78,178447.27694090383,19.3179,19.4401,19.2544,19.4401,178447.2769
2006-03-16 11:30:00,39.78,39.97,39.7,39.89,247856.31517960603,19.4401,19.533,19.401,19.4939,247856.3152
2006-03-16 12:00:00,39.9,40.81,39.88,40.73,209849.36268829665,19.4987,19.9435,19.489,19.9044,209849.3627
2006-03-16 12:30:00,40.72,40.98,40.6,40.66,147045.191193511,19.8995,20.0265,19.8408,19.8702,147045.1912
2006-03-16 13:00:00,40.62,40.63,40.39,40.52,65237.54345307069,19.8506,19.8555,19.7382,19.8017,65237.5435
2006-03-16 13:30:00,40.48,40.61,40.35,40.47,110660.48667439166,19.7822,19.8457,19.7187,19.7773,110660.4867
2006-03-16 14:00:00,40.43,40.88,40.43,40.87,149246.81344148322,19.7578,19.9777,19.7578,19.9728,149246.8134
2006-03-16 14:30:00,40.85,40.9,40.72,40.82,151796.0602549247,19.963,19.9874,19.8995,19.9483,151796.0603
2006-03-16 15:00:00,40.82,40.98,40.8,40.89,124101.96987253768,19.9483,20.0265,19.9386,19.9826,124101.9699
2006-03-16 15:30:00,40.9,41.02,40.82,40.95,191541.1355735805,19.9874,20.0461,19.9483,20.0119,191541.1356
2006-03-17 09:30:00,41.07,41.14,40.75,40.84,346349.94206257246,20.0705,20.1047,19.9141,19.9581,346349.9421
2006-03-17 10:00:00,40.85,40.85,40.34,40.46,108458.86442641947,19.963,19.963,19.7138,19.7724,108458.8644
2006-03-17 10:30:00,40.44,40.46,40.2,40.29,93858.63267670917,19.7626,19.7724,19.6454,19.6893,93858.6327
2006-03-17 11:00:00,40.29,40.52,40.26,40.43,53765.93279258401,19.6893,19.8017,19.6747,19.7578,53765.9328
2006-03-17 11:30:00,40.41,40.41,40.2,40.21,67670.91541135575,19.748,19.748,19.6454,19.6502,67670.9154
2006-03-17 12:00:00,40.21,40.26,40.16,40.26,46929.316338354576,19.6502,19.6747,19.6258,19.6747,46929.3163
2006-03-17 12:30:00,40.27,40.35,40.23,40.35,43453.070683661645,19.6796,19.7187,19.66,19.7187,43453.0707
2006-03-17 13:00:00,40.35,40.47,40.28,40.32,59327.9258400927,19.7187,19.7773,19.6845,19.704,59327.9258
2006-03-17 13:30:00,40.35,40.35,40.19,40.22,45422.94322132097,19.7187,19.7187,19.6405,19.6551,45422.9432
2006-03-17 14:00:00,40.22,40.3,40.22,40.24,53186.55851680186,19.6551,19.6942,19.6551,19.6649,53186.5585
2006-03-17 14:30:00,40.24,40.25,40.11,40.2,91541.13557358054,19.6649,19.6698,19.6014,19.6454,91541.1356
2006-03-17 15:00:00,40.22,40.28,40.2,40.28,88296.63962920046,19.6551,19.6845,19.6454,19.6845,88296.6396
2006-03-17 15:30:00,40.28,40.39,40.28,40.37,163847.04519119352,19.6845,19.7382,19.6845,19.7284,163847.0452
2006-03-20 09:30:00,40.16,40.35,39.97,40.16,208227.11471610665,19.6258,19.7187,19.533,19.6258,208227.1147
2006-03-20 10:00:00,40.18,40.25,39.98,40.06,158748.55156431056,19.6356,19.6698,19.5378,19.5769,158748.5516
2006-03-20 10:30:00,40.06,40.29,40.0,40.23,144611.81923522596,19.5769,19.6893,19.5476,19.66,144611.8192
2006-03-20 11:00:00,40.26,40.33,40.15,40.15,83082.27114716107,19.6747,19.7089,19.6209,19.6209,83082.2711
2006-03-20 11:30:00,40.16,40.16,40.04,40.09,80996.52375434531,19.6258,19.6258,19.5672,19.5916,80996.5238
2006-03-20 12:00:00,40.09,40.2,39.97,39.99,55156.43105446119,19.5916,19.6454,19.533,19.5427,55156.4311
2006-03-20 12:30:00,40.0,40.09,40.0,40.08,90498.26187717266,19.5476,19.5916,19.5476,19.5867,90498.2619
2006-03-20 13:00:00,40.05,40.05,39.97,39.99,43337.19582850522,19.5721,19.5721,19.533,19.5427,43337.1958
2006-03-20 13:30:00,39.98,40.03,39.86,39.87,87717.26535341832,19.5378,19.5623,19.4792,19.4841,87717.2654
2006-03-20 14:00:00,39.86,39.86,39.76,39.76,136268.82966396294,19.4792,19.4792,19.4303,19.4303,136268.8297
2006-03-20 14:30:00,39.76,39.78,39.62,39.71,95828.50521436847,19.4303,19.4401,19.3619,19.4059,95828.5052
2006-03-20 15:00:00,39.72,39.78,39.59,39.61,135921.20509849364,19.4108,19.4401,19.3473,19.357,135921.2051
2006-03-20 15:30:00,39.61,39.78,39.61,39.76,304519.1193511008,19.357,19.4401,19.357,19.4303,304519.1194
2006-03-21 09:30:00,40.45,40.45,39.72,39.99,412630.35921205103,19.7675,19.7675,19.4108,19.5427,412630.3592
2006-03-21 10:00:00,39.99,40.09,39.84,40.07,202085.74739281577,19.5427,19.5916,19.4694,19.5818,202085.7474
2006-03-21 10:30:00,40.09,40.45,40.06,40.22,191425.2607184241,19.5916,19.7675,19.5769,19.6551,191425.2607
2006-03-21 11:00:00,40.23,40.54,40.21,40.54,161645.42294322132,19.66,19.8115,19.6502,19.8115,161645.4229
2006-03-21 11:30:00,40.54,40.8,40.5,40.75,177056.77867902667,19.8115,19.9386,19.792,19.9141,177056.7787
2006-03-21 12:00:00,40.72,41.05,40.72,41.05,189571.2630359212,19.8995,20.0607,19.8995,20.0607,189571.263
2006-03-21 12:30:00,41.05,41.41,41.05,41.32,189223.638470452,20.0607,20.2367,20.0607,20.1927,189223.6385
2006-03-21 13:00:00,41.31,41.34,41.21,41.23,137891.07763615297,20.1878,20.2025,20.1389,20.1487,137891.0776
2006-03-21 13:30:00,41.23,41.29,41.17,41.2,111471.61066048668,20.1487,20.178,20.1194,20.134,111471.6107
2006-03-21 14:00:00,41.2,41.29,41.02,41.06,223059.0961761298,20.134,20.178,20.0461,20.0656,223059.0962
2006-03-21 14:30:00,41.06,41.07,40.85,40.98,126882.96639629202,20.0656,20.0705,19.963,20.0265,126882.9664
2006-03-21 15:00:00,40.98,41.01,40.72,40.72,222363.8470451912,20.0265,20.0412,19.8995,19.8995,222363.847
2006-03-21 15:30:00,40.72,40.75,40.56,40.72,303592.1205098494,19.8995,19.9141,19.8213,19.8995,303592.1205
2006-03-22 09:30:00,40.8,40.91,40.57,40.73,111935.1100811124,19.9386,19.9923,19.8262,19.9044,111935.1101
2006-03-22 10:00:00,40.71,40.93,40.6,40.79,91309.38586326769,19.8946,20.0021,19.8408,19.9337,91309.3859
2006-03-22 10:30:00,40.78,41.34,40.78,41.1,209617.61297798372,19.9288,20.2025,19.9288,20.0852,209617.613
2006-03-22 11:00:00,41.1,41.33,41.1,41.27,111355.73580533025,20.0852,20.1976,20.0852,20.1683,111355.7358
2006-03-22 11:30:00,41.26,41.41,41.24,41.39,78331.4020857474,20.1634,20.2367,20.1536,20.2269,78331.4021
2006-03-22 12:00:00,41.39,41.59,41.36,41.41,99536.50057937427,20.2269,20.3246,20.2122,20.2367,99536.5006
2006-03-22 12:30:00,41.36,41.42,41.33,41.38,46929.316338354576,20.2122,20.2416,20.1976,20.222,46929.3163
2006-03-22 13:00:00,41.39,41.39,41.22,41.23,43568.94553881808,20.2269,20.2269,20.1438,20.1487,43568.9455
2006-03-22 13:30:00,41.22,41.31,41.16,41.18,78679.02665121669,20.1438,20.1878,20.1145,20.1243,78679.0267
2006-03-22 14:00:00,41.17,41.23,40.72,40.78,108342.98957126304,20.1194,20.1487,19.8995,19.9288,108342.9896
2006-03-22 14:30:00,40.83,40.89,40.6,40.8,103707.9953650058,19.9532,19.9826,19.8408,19.9386,103707.9954
2006-03-22 15:00:00,40.8,40.97,40.73,40.9,67323.29084588644,19.9386,20.0216,19.9044,19.9874,67323.2908
2006-03-22 15:30:00,40.91,40.93,40.72,40.73,173580.53302433374,19.9923,20.0021,19.8995,19.9044,173580.533
2006-03-23 09:30:00,41.17,41.17,40.85,40.99,140092.69988412515,20.1194,20.1194,19.963,20.0314,140092.6999
2006-03-23 10:00:00,41.0,41.05,40.86,41.04,103592.12050984937,20.0363,20.0607,19.9679,20.0559,103592.1205
2006-03-23 10:30:00,41.04,41.8,41.04,41.74,191772.8852838934,20.0559,20.4273,20.0559,20.3979,191772.8853
2006-03-23 11:00:00,41.73,42.02,41.64,41.99,166859.79142526072,20.3931,20.5348,20.3491,20.5201,166859.7914
2006-03-23 11:30:00,41.98,42.23,41.92,42.17,153186.55851680186,20.5152,20.6374,20.4859,20.6081,153186.5585
2006-03-23 12:00:00,42.17,42.17,42.06,42.13,71494.78563151797,20.6081,20.6081,20.5543,20.5885,71494.7856
2006-03-23 12:30:00,42.14,42.2,42.11,42.2,74971.0312862109,20.5934,20.6227,20.5788,20.6227,74971.0313
2006-03-23 13:00:00,42.2,42.2,42.06,42.06,55735.80533024334,20.6227,20.6227,20.5543,20.5543,55735.8053
2006-03-23 13:30:00,42.05,42.1,41.91,41.91,72885.28389339514,20.5494,20.5739,20.481,20.481,72885.2839
2006-03-23 14:00:00,41.91,41.99,41.88,41.92,103244.49594438008,20.481,20.5201,20.4664,20.4859,103244.4959
2006-03-23 14:30:00,41.93,41.94,41.86,41.89,75898.03012746235,20.4908,20.4957,20.4566,20.4712,75898.0301
2006-03-23 15:00:00,41.89,41.92,41.82,41.86,111123.9860950174,20.4712,20.4859,20.437,20.4566,111123.9861
2006-03-23 15:30:00,41.86,41.87,41.71,41.76,235457.70567786795,20.4566,20.4615,20.3833,20.4077,235457.7057
2006-03-24 09:30:00,41.79,42.26,41.79,42.14,160950.17381228274,20.4224,20.6521,20.4224,20.5934,160950.1738
2006-03-24 10:00:00,42.14,42.55,42.14,42.55,160834.2989571263,20.5934,20.7938,20.5934,20.7938,160834.299
2006-03-24 10:30:00,42.55,42.61,42.42,42.43,74507.53186558517,20.7938,20.8231,20.7302,20.7351,74507.5319
2006-03-24 11:00:00,42.46,42.59,42.3,42.3,89455.38818076478,20.7498,20.8133,20.6716,20.6716,89455.3882
2006-03-24 11:30:00,42.32,42.47,42.31,42.31,80533.02433371959,20.6814,20.7547,20.6765,20.6765,80533.0243
2006-03-24 12:00:00,42.3,42.31,42.2,42.26,142641.94669756663,20.6716,20.6765,20.6227,20.6521,142641.9467
2006-03-24 12:30:00,42.27,42.48,42.22,42.45,83777.52027809966,20.6569,20.7596,20.6325,20.7449,83777.5203
2006-03-24 13:00:00,42.45,42.5,42.32,42.4,70799.53650057937,20.7449,20.7693,20.6814,20.7205,70799.5365
2006-03-24 13:30:00,42.4,42.55,42.36,42.49,71842.41019698726,20.7205,20.7938,20.7009,20.7645,71842.4102
2006-03-24 14:00:00,42.48,42.55,42.39,42.54,96176.12977983778,20.7596,20.7938,20.7156,20.7889,96176.1298
2006-03-24 14:30:00,42.54,42.54,42.42,42.43,71610.6604866744,20.7889,20.7889,20.7302,20.7351,71610.6605
2006-03-24 15:00:00,42.43,42.46,42.32,42.4,85747.39281575898,20.7351,20.7498,20.6814,20.7205,85747.3928
2006-03-24 15:30:00,42.4,42.48,42.38,42.42,124101.96987253768,20.7205,20.7596,20.7107,20.7302,124101.9699
2006-03-27 09:30:00,42.89,42.89,42.42,42.52,230706.83661645424,20.9599,20.9599,20.7302,20.7791,230706.8366
2006-03-27 10:00:00,42.52,42.55,42.14,42.29,115874.85515643106,20.7791,20.7938,20.5934,20.6667,115874.8552
2006-03-27 10:30:00,42.29,42.55,42.22,42.53,73812.28273464658,20.6667,20.7938,20.6325,20.784,73812.2827
2006-03-27 11:00:00,42.46,42.58,42.4,42.52,69409.03823870221,20.7498,20.8084,20.7205,20.7791,69409.0382
2006-03-27 11:30:00,42.52,42.56,42.42,42.47,44495.94438006953,20.7791,20.7987,20.7302,20.7547,44495.9444
2006-03-27 12:00:00,42.47,42.54,42.37,42.44,38470.45191193511,20.7547,20.7889,20.7058,20.74,38470.4519
2006-03-27 12:30:00,42.44,42.45,42.39,42.44,24681.34414831981,20.74,20.7449,20.7156,20.74,24681.3441
2006-03-27 13:00:00,42.45,42.72,42.45,42.63,50173.81228273465,20.7449,20.8769,20.7449,20.8329,50173.8123
2006-03-27 13:30:00,42.63,42.7,42.63,42.68,50521.43684820394,20.8329,20.8671,20.8329,20.8573,50521.4368
2006-03-27 14:00:00,42.68,42.69,42.53,42.62,49246.8134414832,20.8573,20.8622,20.784,20.828,49246.8134
2006-03-27 14:30:00,42.62,42.69,42.61,42.63,38470.45191193511,20.828,20.8622,20.8231,20.8329,38470.4519
2006-03-27 15:00:00,42.64,42.68,42.54,42.55,52143.68482039397,20.8378,20.8573,20.7889,20.7938,52143.6848
2006-03-27 15:30:00,42.56,42.62,42.49,42.54,70336.03707995365,20.7987,20.828,20.7645,20.7889,70336.0371
2006-03-28 09:30:00,43.42,43.42,42.81,43.06,150173.81228273467,21.2189,21.2189,20.9208,21.043,150173.8123
2006-03-28 10:00:00,43.06,43.1,42.98,43.01,135110.08111239862,21.043,21.0626,21.0039,21.0186,135110.0811
2006-03-28 10:30:00,43.01,43.01,42.78,42.84,77983.7775202781,21.0186,21.0186,20.9062,20.9355,77983.7775
2006-03-28 11:00:00,42.85,42.9,42.76,42.79,57473.928157589806,20.9404,20.9648,20.8964,20.9111,57473.9282
2006-03-28 11:30:00,42.79,43.0,42.79,43.0,60370.799536500585,20.9111,21.0137,20.9111,21.0137,60370.7995
2006-03-28 12:00:00,42.99,43.12,42.99,43.1,67091.54113557359,21.0088,21.0723,21.0088,21.0626,67091.5411
2006-03-28 12:30:00,43.1,43.13,43.06,43.09,66164.54229432213,21.0626,21.0772,21.043,21.0577,66164.5423
2006-03-28 13:00:00,43.1,43.13,43.06,43.09,67555.04055619931,21.0626,21.0772,21.043,21.0577,67555.0406
2006-03-28 13:30:00,43.08,43.15,43.06,43.13,68250.28968713789,21.0528,21.087,21.043,21.0772,68250.2897
2006-03-28 14:00:00,43.12,43.22,42.98,43.11,95712.63035921204,21.0723,21.1212,21.0039,21.0674,95712.6304
2006-03-28 14:30:00,43.12,43.16,42.93,42.95,116570.10428736964,21.0723,21.0919,20.9795,20.9893,116570.1043
2006-03-28 15:00:00,42.96,42.98,42.69,42.85,94438.00695249133,20.9941,21.0039,20.8622,20.9404,94438.007
2006-03-28 15:30:00,42.85,42.99,42.84,42.88,198030.1274623407,20.9404,21.0088,20.9355,20.955,198030.1275
2006-03-29 09:30:00,43.06,43.15,42.98,43.15,165005.79374275784,21.043,21.087,21.0039,21.087,165005.7937
2006-03-29 10:00:00,43.15,43.31,43.11,43.24,149362.68829663962,21.087,21.1652,21.0674,21.131,149362.6883
2006-03-29 10:30:00,43.26,43.44,43.19,43.24,231517.96060254925,21.1407,21.2287,21.1065,21.131,231517.9606
2006-03-29 11:00:00,43.25,43.27,43.13,43.24,89455.38818076478,21.1359,21.1456,21.0772,21.131,89455.3882
2006-03-29 11:30:00,43.25,43.3,43.18,43.24,104519.11935110082,21.1359,21.1603,21.1017,21.131,104519.1194
2006-03-29 12:00:00,43.25,43.43,43.25,43.39,80533.02433371959,21.1359,21.2238,21.1359,21.2043,80533.0243
2006-03-29 12:30:00,43.39,43.39,43.25,43.38,58400.926998841256,21.2043,21.2043,21.1359,21.1994,58400.927
2006-03-29 13:00:00,43.38,43.54,43.37,43.43,56778.67902665122,21.1994,21.2776,21.1945,21.2238,56778.679
2006-03-29 13:30:00,43.43,43.51,43.37,43.48,32329.084588644266,21.2238,21.2629,21.1945,21.2483,32329.0846
2006-03-29 14:00:00,43.46,43.51,43.45,43.45,47276.940903823874,21.2385,21.2629,21.2336,21.2336,47276.9409
2006-03-29 14:30:00,43.47,43.54,43.41,43.54,55156.43105446119,21.2434,21.2776,21.2141,21.2776,55156.4311
2006-03-29 15:00:00,43.54,43.62,43.49,43.62,82271.14716106605,21.2776,21.3167,21.2531,21.3167,82271.1472
2006-03-29 15:30:00,43.62,43.62,43.48,43.5,114136.7323290846,21.3167,21.3167,21.2483,21.258,114136.7323
2006-03-30 09:30:00,43.62,43.8,43.56,43.78,116570.10428736964,21.3167,21.4046,21.2874,21.3949,116570.1043
2006-03-30 10:00:00,43.76,43.93,43.74,43.78,97682.5028968714,21.3851,21.4682,21.3753,21.3949,97682.5029
2006-03-30 10:30:00,43.78,44.0,43.37,43.44,150753.1865585168,21.3949,21.5024,21.1945,21.2287,150753.1866
2006-03-30 11:00:00,43.45,43.56,43.15,43.49,95017.38122827349,21.2336,21.2874,21.087,21.2531,95017.3812
2006-03-30 11:30:00,43.5,43.84,43.4,43.75,75898.03012746235,21.258,21.4242,21.2092,21.3802,75898.0301
2006-03-30 12:00:00,43.75,43.8,43.62,43.64,45654.69293163384,21.3802,21.4046,21.3167,21.3265,45654.6929
2006-03-30 12:30:00,43.65,43.85,43.58,43.84,56894.55388180765,21.3313,21.4291,21.2971,21.4242,56894.5539
2006-03-30 13:00:00,43.83,43.83,43.52,43.57,75318.65585168019,21.4193,21.4193,21.2678,21.2922,75318.6559
2006-03-30 13:30:00,43.56,43.62,43.46,43.54,41483.19814600232,21.2874,21.3167,21.2385,21.2776,41483.1981
2006-03-30 14:00:00,43.54,43.67,43.52,43.62,40208.574739281576,21.2776,21.3411,21.2678,21.3167,40208.5747
2006-03-30 14:30:00,43.62,43.67,43.58,43.58,52838.93395133256,21.3167,21.3411,21.2971,21.2971,52838.934
2006-03-30 15:00:00,43.6,43.67,43.58,43.62,58400.926998841256,21.3069,21.3411,21.2971,21.3167,58400.927
2006-03-30 15:30:00,43.62,43.65,43.51,43.53,57589.80301274623,21.3167,21.3313,21.2629,21.2727,57589.803
2006-03-31 09:30:00,43.51,43.51,43.16,43.18,114831.98146002318,21.2629,21.2629,21.0919,21.1017,114831.9815
2006-03-31 10:00:00,43.18,43.22,42.7,42.7,141367.3232908459,21.1017,21.1212,20.8671,20.8671,141367.3233
2006-03-31 10:30:00,42.73,42.84,42.66,42.66,111355.73580533025,20.8817,20.9355,20.8475,20.8475,111355.7358
2006-03-31 11:00:00,42.65,42.77,42.5,42.55,92004.63499420628,20.8426,20.9013,20.7693,20.7938,92004.635
2006-03-31 11:30:00,42.55,42.78,42.54,42.71,79606.02549246814,20.7938,20.9062,20.7889,20.872,79606.0255
2006-03-31 12:00:00,42.7,42.89,42.69,42.8,45886.4426419467,20.8671,20.9599,20.8622,20.916,45886.4426
2006-03-31 12:30:00,42.81,42.93,42.8,42.86,42641.94669756663,20.9208,20.9795,20.916,20.9453,42641.9467
2006-03-31 13:00:00,42.88,43.03,42.86,42.94,52838.93395133256,20.955,21.0284,20.9453,20.9844,52838.934
2006-03-31 13:30:00,42.92,42.94,42.8,42.86,63267.67091541136,20.9746,20.9844,20.916,20.9453,63267.6709
2006-03-31 14:00:00,42.85,43.08,42.85,42.89,62688.2966396292,20.9404,21.0528,20.9404,20.9599,62688.2966
2006-03-31 14:30:00,42.87,42.97,42.81,42.86,63615.29548088065,20.9502,20.999,20.9208,20.9453,63615.2955
2006-03-31 15:00:00,42.87,42.93,42.81,42.87,80648.89918887602,20.9502,20.9795,20.9208,20.9502,80648.8992
2006-03-31 15:30:00,42.87,43.04,42.87,42.96,162920.04634994207,20.9502,21.0332,20.9502,20.9941,162920.0463
2006-04-03 09:30:00,43.34,43.45,43.17,43.36,128273.46465816918,21.1798,21.2336,21.0968,21.1896,128273.4647
2006-04-03 10:00:00,43.35,43.56,43.26,43.48,86210.89223638471,21.1847,21.2874,21.1407,21.2483,86210.8922
2006-04-03 10:30:00,43.48,43.77,43.48,43.73,85515.64310544613,21.2483,21.39,21.2483,21.3704,85515.6431
2006-04-03 11:00:00,43.74,43.75,43.45,43.59,66512.16685979142,21.3753,21.3802,21.2336,21.302,66512.1669
2006-04-03 11:30:00,43.6,43.72,43.53,43.67,63499.42062572422,21.3069,21.3655,21.2727,21.3411,63499.4206
2006-04-03 12:00:00,43.67,43.74,43.6,43.71,49710.31286210893,21.3411,21.3753,21.3069,21.3607,49710.3129
2006-04-03 12:30:00,43.71,43.71,43.52,43.62,61877.17265353419,21.3607,21.3607,21.2678,21.3167,61877.1727
2006-04-03 13:00:00,43.62,43.63,43.55,43.55,67207.41599073002,21.3167,21.3216,21.2825,21.2825,67207.416
2006-04-03 13:30:00,43.56,43.58,43.48,43.48,108458.86442641947,21.2874,21.2971,21.2483,21.2483,108458.8644
2006-04-03 14:00:00,43.49,43.53,43.37,43.37,86674.39165701043,21.2531,21.2727,21.1945,21.1945,86674.3917
2006-04-03 14:30:00,43.36,43.37,43.02,43.31,61529.54808806489,21.1896,21.1945,21.0235,21.1652,61529.5481
2006-04-03 15:00:00,43.31,43.44,43.31,43.42,116106.60486674392,21.1652,21.2287,21.1652,21.2189,116106.6049
2006-04-03 15:30:00,43.43,43.47,43.34,43.37,246813.44148319817,21.2238,21.2434,21.1798,21.1945,246813.4415
2006-04-04 09:30:00,43.37,43.66,43.19,43.66,126071.842410197,21.1945,21.3362,21.1065,21.3362,126071.8424
2006-04-04 10:00:00,43.62,43.94,43.41,43.51,142526.0718424102,21.3167,21.4731,21.2141,21.2629,142526.0718
2006-04-04 10:30:00,43.5,43.57,43.24,43.26,99652.37543453072,21.258,21.2922,21.131,21.1407,99652.3754
2006-04-04 11:00:00,43.25,43.43,43.24,43.33,71378.91077636153,21.1359,21.2238,21.131,21.175,71378.9108
2006-04-04 11:30:00,43.33,43.45,43.29,43.43,45075.31865585168,21.175,21.2336,21.1554,21.2238,45075.3187
2006-04-04 12:00:00,43.42,43.66,43.42,43.66,42873.69640787949,21.2189,21.3362,21.2189,21.3362,42873.6964
2006-04-04 12:30:00,43.66,43.78,43.62,43.74,32792.58400926999,21.3362,21.3949,21.3167,21.3753,32792.584
2006-04-04 13:00:00,43.74,43.85,43.74,43.82,57937.42757821553,21.3753,21.4291,21.3753,21.4144,57937.4276
2006-04-04 13:30:00,43.83,43.93,43.79,43.93,72769.40903823871,21.4193,21.4682,21.3998,21.4682,72769.409
2006-04-04 14:00:00,43.91,44.1,43.84,43.99,70451.91193511008,21.4584,21.5512,21.4242,21.4975,70451.9119
2006-04-04 14:30:00,43.99,43.99,43.75,43.77,75202.78099652375,21.4975,21.4975,21.3802,21.39,75202.781
2006-04-04 15:00:00,43.76,43.97,43.75,43.95,49942.06257242179,21.3851,21.4877,21.3802,21.4779,49942.0626
2006-04-04 15:30:00,43.95,44.06,43.94,43.97,102549.24681344148,21.4779,21.5317,21.4731,21.4877,102549.2468
2006-04-05 09:30:00,44.13,44.13,43.82,44.0,70799.53650057937,21.5659,21.5659,21.4144,21.5024,70799.5365
2006-04-05 10:00:00,43.98,44.19,43.94,44.09,78679.02665121669,21.4926,21.5952,21.4731,21.5464,78679.0267
2006-04-05 10:30:00,44.02,44.44,44.0,44.19,189571.2630359212,21.5122,21.7174,21.5024,21.5952,189571.263
2006-04-05 11:00:00,44.18,44.4,44.15,44.32,93511.00811123986,21.5903,21.6979,21.5757,21.6588,93511.0081
2006-04-05 11:30:00,44.31,44.36,44.24,44.36,99536.50057937427,21.6539,21.6783,21.6197,21.6783,99536.5006
2006-04-05 12:00:00,44.34,44.42,44.26,44.3,71494.78563151797,21.6685,21.7076,21.6294,21.649,71494.7856
2006-04-05 12:30:00,44.3,44.36,44.07,44.07,112282.7346465817,21.649,21.6783,21.5366,21.5366,112282.7346
2006-04-05 13:00:00,44.11,44.17,43.98,44.17,122711.47161066048,21.5561,21.5855,21.4926,21.5855,122711.4716
2006-04-05 13:30:00,44.17,44.25,44.13,44.13,84936.26882966397,21.5855,21.6246,21.5659,21.5659,84936.2688
2006-04-05 14:00:00,44.17,44.38,44.05,44.37,88064.88991888761,21.5855,21.6881,21.5268,21.6832,88064.8899
2006-04-05 14:30:00,44.36,44.41,44.3,44.34,80648.89918887602,21.6783,21.7027,21.649,21.6685,80648.8992
2006-04-05 15:00:00,44.32,44.34,44.12,44.12,100347.6245654693,21.6588,21.6685,21.561,21.561,100347.6246
2006-04-05 15:30:00,44.11,44.3,44.11,44.24,164542.2943221321,21.5561,21.649,21.5561,21.6197,164542.2943
2006-04-06 09:30:00,44.59,44.63,44.21,44.61,145538.81807647742,21.7907,21.8103,21.605,21.8005,145538.8181
2006-04-06 10:00:00,44.63,44.76,44.33,44.36,99304.75086906142,21.8103,21.8738,21.6636,21.6783,99304.7509
2006-04-06 10:30:00,44.36,44.5,44.15,44.35,94553.88180764776,21.6783,21.7467,21.5757,21.6734,94553.8818
2006-04-06 11:00:00,44.31,44.37,44.19,44.19,43105.446118192354,21.6539,21.6832,21.5952,21.5952,43105.4461
2006-04-06 11:30:00,44.19,44.19,43.87,43.87,47045.19119351101,21.5952,21.5952,21.4389,21.4389,47045.1912
2006-04-06 12:00:00,43.88,44.01,43.62,43.66,103244.49594438008,21.4437,21.5073,21.3167,21.3362,103244.4959
2006-04-06 12:30:00,43.62,43.82,43.62,43.71,185515.64310544613,21.3167,21.4144,21.3167,21.3607,185515.6431
2006-04-06 13:00:00,43.73,43.78,43.64,43.68,74275.7821552723,21.3704,21.3949,21.3265,21.346,74275.7822
2006-04-06 13:30:00,43.69,43.94,43.61,43.87,141367.3232908459,21.3509,21.4731,21.3118,21.4389,141367.3233
2006-04-06 14:00:00,43.87,44.04,43.8,43.95,74507.53186558517,21.4389,21.5219,21.4046,21.4779,74507.5319
2006-04-06 14:30:00,43.95,44.03,43.94,43.96,59791.42526071842,21.4779,21.517,21.4731,21.4828,59791.4253
2006-04-06 15:00:00,43.98,44.09,43.92,44.05,101622.24797219005,21.4926,21.5464,21.4633,21.5268,101622.248
2006-04-06 15:30:00,44.04,44.11,44.0,44.04,112282.7346465817,21.5219,21.5561,21.5024,21.5219,112282.7346
2006-04-07 09:30:00,44.06,44.27,43.84,43.84,146002.31749710313,21.5317,21.6343,21.4242,21.4242,146002.3175
2006-04-07 10:00:00,43.84,43.84,43.42,43.53,85747.39281575898,21.4242,21.4242,21.2189,21.2727,85747.3928
2006-04-07 10:30:00,43.54,43.65,43.43,43.61,65585.16801853997,21.2776,21.3313,21.2238,21.3118,65585.168
2006-04-07 11:00:00,43.6,43.64,43.49,43.56,85399.7682502897,21.3069,21.3265,21.2531,21.2874,85399.7683
2006-04-07 11:30:00,43.55,43.56,43.24,43.29,42641.94669756663,21.2825,21.2874,21.131,21.1554,42641.9467
2006-04-07 12:00:00,43.31,43.45,43.22,43.43,47624.56546929317,21.1652,21.2336,21.1212,21.2238,47624.5655
2006-04-07 12:30:00,43.43,43.51,43.36,43.37,29084.5886442642,21.2238,21.2629,21.1896,21.1945,29084.5886
2006-04-07 13:00:00,43.35,43.53,43.28,43.53,34994.20625724218,21.1847,21.2727,21.1505,21.2727,34994.2063
2006-04-07 13:30:00,43.54,43.58,43.35,43.48,48899.18887601391,21.2776,21.2971,21.1847,21.2483,48899.1889
2006-04-07 14:00:00,43.48,43.69,43.48,43.59,48435.68945538819,21.2483,21.3509,21.2483,21.302,48435.6895
2006-04-07 14:30:00,43.6,43.76,43.6,43.64,48783.31402085748,21.3069,21.3851,21.3069,21.3265,48783.314
2006-04-07 15:00:00,43.67,43.73,43.58,43.58,69524.91309385863,21.3411,21.3704,21.2971,21.2971,69524.9131
2006-04-07 15:30:00,43.58,43.65,43.48,43.56,98493.6268829664,21.2971,21.3313,21.2483,21.2874,98493.6269
2006-04-10 09:30:00,43.87,44.27,43.77,44.21,166396.292004635,21.4389,21.6343,21.39,21.605,166396.292
2006-04-10 10:00:00,44.21,44.97,44.21,44.72,255388.1807647741,21.605,21.9764,21.605,21.8542,255388.1808
2006-04-10 10:30:00,44.7,45.15,44.69,44.8,193279.258400927,21.8445,22.0644,21.8396,21.8933,193279.2584
2006-04-10 11:00:00,44.81,44.94,44.65,44.74,141830.8227114716,21.8982,21.9617,21.82,21.864,141830.8227
2006-04-10 11:30:00,44.75,44.75,44.61,44.66,87601.39049826188,21.8689,21.8689,21.8005,21.8249,87601.3905
2006-04-10 12:00:00,44.68,44.72,44.57,44.62,63731.17033603708,21.8347,21.8542,21.7809,21.8054,63731.1703
2006-04-10 12:30:00,44.62,44.63,44.44,44.53,39745.07531865585,21.8054,21.8103,21.7174,21.7614,39745.0753
2006-04-10 13:00:00,44.53,44.71,44.46,44.71,50869.06141367323,21.7614,21.8494,21.7272,21.8494,50869.0614
2006-04-10 13:30:00,44.7,44.75,44.57,44.6,37775.20278099652,21.8445,21.8689,21.7809,21.7956,37775.2028
2006-04-10 14:00:00,44.62,44.81,44.62,44.71,61181.9235225956,21.8054,21.8982,21.8054,21.8494,61181.9235
2006-04-10 14:30:00,44.73,44.78,44.63,44.68,55851.68018539977,21.8591,21.8836,21.8103,21.8347,55851.6802
2006-04-10 15:00:00,44.68,44.74,44.63,44.67,54924.681344148325,21.8347,21.864,21.8103,21.8298,54924.6813
2006-04-10 15:30:00,44.68,44.68,44.57,44.61,123290.84588644264,21.8347,21.8347,21.7809,21.8005,123290.8459
2006-04-11 09:30:00,44.83,45.32,44.83,45.25,95944.38006952492,21.908,22.1475,21.908,22.1132,95944.3801
2006-04-11 10:00:00,45.26,45.39,45.01,45.06,135921.20509849364,22.1181,22.1817,21.996,22.0204,135921.2051
2006-04-11 10:30:00,45.07,45.19,44.76,44.76,100000.0,22.0253,22.0839,21.8738,21.8738,100000.0
2006-04-11 11:00:00,44.72,44.87,44.53,44.58,81575.89803012747,21.8542,21.9275,21.7614,21.7858,81575.898
2006-04-11 11:30:00,44.57,44.63,44.45,44.59,53070.683661645424,21.7809,21.8103,21.7223,21.7907,53070.6837
2006-04-11 12:00:00,44.6,44.69,44.41,44.68,41714.94785631518,21.7956,21.8396,21.7027,21.8347,41714.9479
2006-04-11 12:30:00,44.68,44.83,44.56,44.65,50753.186558516805,21.8347,21.908,21.776,21.82,50753.1866
2006-04-11 13:00:00,44.66,44.69,44.43,44.56,53302.43337195829,21.8249,21.8396,21.7125,21.776,53302.4334
2006-04-11 13:30:00,44.55,44.55,44.27,44.37,57473.928157589806,21.7712,21.7712,21.6343,21.6832,57473.9282
2006-04-11 14:00:00,44.36,44.51,44.36,44.5,39049.82618771727,21.6783,21.7516,21.6783,21.7467,39049.8262
2006-04-11 14:30:00,44.5,44.69,44.38,44.41,109269.98841251447,21.7467,21.8396,21.6881,21.7027,109269.9884
2006-04-11 15:00:00,44.41,44.43,44.18,44.22,49478.56315179607,21.7027,21.7125,21.5903,21.6099,49478.5632
2006-04-11 15:30:00,44.19,44.32,44.19,44.31,60023.17497103129,21.5952,21.6588,21.5952,21.6539,60023.175
2006-04-12 09:30:00,44.36,44.87,44.13,44.27,86558.516801854,21.6783,21.9275,21.5659,21.6343,86558.5168
2006-04-12 10:00:00,44.3,44.59,44.3,44.52,41946.69756662804,21.649,21.7907,21.649,21.7565,41946.6976
2006-04-12 10:30:00,44.54,44.78,44.33,44.42,153302.4333719583,21.7663,21.8836,21.6636,21.7076,153302.4334
2006-04-12 11:00:00,44.43,44.44,44.28,44.31,73928.15758980301,21.7125,21.7174,21.6392,21.6539,73928.1576
2006-04-12 11:30:00,44.3,44.31,44.11,44.15,61645.422943221325,21.649,21.6539,21.5561,21.5757,61645.4229
2006-04-12 12:00:00,44.18,44.18,43.94,43.96,63962.92004634994,21.5903,21.5903,21.4731,21.4828,63962.92
2006-04-12 12:30:00,43.96,44.01,43.73,43.75,68134.41483198147,21.4828,21.5073,21.3704,21.3802,68134.4148
2006-04-12 13:00:00,43.76,43.94,43.76,43.94,74623.40672074161,21.3851,21.4731,21.3851,21.4731,74623.4067
2006-04-12 13:30:00,43.92,43.94,43.7,43.78,50869.06141367323,21.4633,21.4731,21.3558,21.3949,50869.0614
2006-04-12 14:00:00,43.79,43.86,43.76,43.8,42757.82155272306,21.3998,21.434,21.3851,21.4046,42757.8216
2006-04-12 14:30:00,43.76,43.8,43.68,43.74,30475.08690614137,21.3851,21.4046,21.346,21.3753,30475.0869
2006-04-12 15:00:00,43.73,43.92,43.73,43.87,43337.19582850522,21.3704,21.4633,21.3704,21.4389,43337.1958
2006-04-12 15:30:00,43.86,43.99,43.85,43.97,88412.5144843569,21.434,21.4975,21.4291,21.4877,88412.5145
2006-04-13 09:30:00,43.93,43.93,43.37,43.42,108227.1147161066,21.4682,21.4682,21.1945,21.2189,108227.1147
2006-04-13 10:00:00,43.42,43.57,43.31,43.42,81807.64774044033,21.2189,21.2922,21.1652,21.2189,81807.6477
2006-04-13 10:30:00,43.42,43.86,43.37,43.8,63499.42062572422,21.2189,21.434,21.1945,21.4046,63499.4206
2006-04-13 11:00:00,43.8,44.05,43.7,43.98,54924.681344148325,21.4046,21.5268,21.3558,21.4926,54924.6813
2006-04-13 11:30:00,44.0,44.1,43.87,44.03,31170.33603707996,21.5024,21.5512,21.4389,21.517,31170.336
2006-04-13 12:00:00,44.01,44.03,43.81,43.98,25028.96871378911,21.5073,21.517,21.4095,21.4926,25028.9687
2006-04-13 12:30:00,44.0,44.08,43.99,44.03,330243.3371958285,21.5024,21.5415,21.4975,21.517,330243.3372
2006-04-13 13:00:00,44.02,44.24,44.02,44.19,53186.55851680186,21.5122,21.6197,21.5122,21.5952,53186.5585
2006-04-13 13:30:00,44.16,44.29,44.12,44.22,53070.683661645424,21.5806,21.6441,21.561,21.6099,53070.6837
2006-04-13 14:00:00,44.22,44.39,44.19,44.39,54345.30706836616,21.6099,21.693,21.5952,21.693,54345.3071
2006-04-13 14:30:00,44.39,44.49,44.39,44.43,73232.90845886443,21.693,21.7418,21.693,21.7125,73232.9085
2006-04-13 15:00:00,44.43,44.52,44.4,44.47,69061.4136732329,21.7125,21.7565,21.6979,21.7321,69061.4137
2006-04-13 15:30:00,44.47,44.56,44.47,44.5,97798.3777520278,21.7321,21.776,21.7321,21.7467,97798.3778
2006-04-17 09:30:00,45.34,45.34,44.64,44.65,125724.2178447277,22.1572,22.1572,21.8151,21.82,125724.2178
2006-04-17 10:00:00,44.65,44.82,44.57,44.79,71147.16106604868,21.82,21.9031,21.7809,21.8884,71147.1611
2006-04-17 10:30:00,44.76,45.09,44.75,45.09,97798.3777520278,21.8738,22.0351,21.8689,22.0351,97798.3778
2006-04-17 11:00:00,45.09,45.13,45.01,45.08,74739.28157589803,22.0351,22.0546,21.996,22.0302,74739.2816
2006-04-17 11:30:00,45.07,45.28,45.07,45.12,49130.93858632677,22.0253,22.1279,22.0253,22.0497,49130.9386
2006-04-17 12:00:00,45.12,45.2,45.09,45.13,70336.03707995365,22.0497,22.0888,22.0351,22.0546,70336.0371
2006-04-17 12:30:00,45.14,45.18,45.07,45.08,48088.06488991889,22.0595,22.079,22.0253,22.0302,48088.0649
2006-04-17 13:00:00,45.07,45.17,44.99,45.13,103939.74507531866,22.0253,22.0741,21.9862,22.0546,103939.7451
2006-04-17 13:30:00,45.13,45.14,44.99,45.12,66164.54229432213,22.0546,22.0595,21.9862,22.0497,66164.5423
2006-04-17 14:00:00,45.07,45.17,45.01,45.13,69872.53765932794,22.0253,22.0741,21.996,22.0546,69872.5377
2006-04-17 14:30:00,45.13,45.31,45.13,45.25,60950.17381228274,22.0546,22.1426,22.0546,22.1132,60950.1738
2006-04-17 15:00:00,45.25,45.42,45.23,45.38,91309.38586326769,22.1132,22.1963,22.1035,22.1768,91309.3859
2006-04-17 15:30:00,45.36,45.39,45.24,45.33,143916.57010428738,22.167,22.1817,22.1084,22.1523,143916.5701
2006-04-18 09:30:00,45.57,46.07,45.57,46.0,150753.1865585168,22.2696,22.514,22.2696,22.4798,150753.1866
2006-04-18 10:00:00,46.0,46.24,45.99,46.04,100231.74971031288,22.4798,22.597,22.4749,22.4993,100231.7497
2006-04-18 10:30:00,46.05,46.08,45.95,45.99,53765.93279258401,22.5042,22.5189,22.4553,22.4749,53765.9328
2006-04-18 11:00:00,45.96,46.02,45.84,45.96,63962.92004634994,22.4602,22.4895,22.4016,22.4602,63962.92
2006-04-18 11:30:00,45.96,46.14,45.93,46.1,33603.70799536501,22.4602,22.5482,22.4456,22.5286,33603.708
2006-04-18 12:00:00,46.11,46.15,46.04,46.15,53650.057937427584,22.5335,22.5531,22.4993,22.5531,53650.0579
2006-04-18 12:30:00,46.14,46.16,46.01,46.12,33140.208574739285,22.5482,22.558,22.4846,22.5384,33140.2086
2006-04-18 13:00:00,46.12,46.21,46.1,46.13,28852.83893395133,22.5384,22.5824,22.5286,22.5433,28852.8389
2006-04-18 13:30:00,46.13,46.21,46.09,46.14,40092.69988412515,22.5433,22.5824,22.5237,22.5482,40092.6999
2006-04-18 14:00:00,46.13,46.34,46.05,46.07,79490.1506373117,22.5433,22.6459,22.5042,22.514,79490.1506
2006-04-18 14:30:00,46.06,46.13,45.95,46.09,59096.17612977984,22.5091,22.5433,22.4553,22.5237,59096.1761
2006-04-18 15:00:00,46.09,46.25,46.02,46.21,58864.42641946698,22.5237,22.6019,22.4895,22.5824,58864.4264
2006-04-18 15:30:00,46.2,46.32,46.18,46.18,90034.76245654693,22.5775,22.6361,22.5677,22.5677,90034.7625
2006-04-19 09:30:00,46.17,46.17,45.77,45.91,115527.23059096176,22.5628,22.5628,22.3674,22.4358,115527.2306
2006-04-19 10:00:00,45.88,45.96,45.83,45.95,75550.40556199304,22.4211,22.4602,22.3967,22.4553,75550.4056
2006-04-19 10:30:00,45.95,46.6,45.95,46.54,163151.79606025494,22.4553,22.773,22.4553,22.7437,163151.7961
2006-04-19 11:00:00,46.54,46.79,46.5,46.59,91077.63615295482,22.7437,22.8658,22.7241,22.7681,91077.6362
2006-04-19 11:30:00,46.59,46.69,46.47,46.65,39860.950173812285,22.7681,22.817,22.7094,22.7974,39860.9502
2006-04-19 12:00:00,46.62,46.7,46.51,46.64,43800.69524913094,22.7827,22.8218,22.729,22.7925,43800.6952
2006-04-19 12:30:00,46.62,46.65,46.28,46.32,47508.690614136736,22.7827,22.7974,22.6166,22.6361,47508.6906
2006-04-19 13:00:00,46.32,46.37,46.07,46.08,71958.28505214369,22.6361,22.6606,22.514,22.5189,71958.2851
2006-04-19 13:30:00,46.08,46.46,45.93,46.45,81691.77288528389,22.5189,22.7046,22.4456,22.6997,81691.7729
2006-04-19 14:00:00,46.45,46.66,46.33,46.62,75782.15527230591,22.6997,22.8023,22.641,22.7827,75782.1553
2006-04-19 14:30:00,46.63,46.77,46.39,46.7,99884.12514484358,22.7876,22.8561,22.6704,22.8218,99884.1251
2006-04-19 15:00:00,46.67,46.7,46.43,46.43,65005.79374275782,22.8072,22.8218,22.6899,22.6899,65005.7937
2006-04-19 15:30:00,46.43,46.44,46.32,46.32,184472.76940903824,22.6899,22.6948,22.6361,22.6361,184472.7694
2006-04-20 09:30:00,46.56,46.56,46.33,46.36,184820.39397450755,22.7534,22.7534,22.641,22.6557,184820.394
2006-04-20 10:00:00,46.33,46.55,46.33,46.45,147276.94090382388,22.641,22.7485,22.641,22.6997,147276.9409
2006-04-20 10:30:00,46.45,46.46,45.74,45.74,253881.80764774044,22.6997,22.7046,22.3527,22.3527,253881.8076
2006-04-20 11:00:00,45.74,45.77,45.37,45.75,154808.8064889919,22.3527,22.3674,22.1719,22.3576,154808.8065
2006-04-20 11:30:00,45.72,46.14,45.71,46.13,114600.23174971032,22.3429,22.5482,22.338,22.5433,114600.2317
2006-04-20 12:00:00,46.13,46.31,45.95,46.25,65469.29316338355,22.5433,22.6313,22.4553,22.6019,65469.2932
2006-04-20 12:30:00,46.25,46.54,46.22,46.54,34878.33140208575,22.6019,22.7437,22.5873,22.7437,34878.3314
2006-04-20 13:00:00,46.56,46.84,46.35,46.41,85168.01853997682,22.7534,22.8903,22.6508,22.6801,85168.0185
2006-04-20 13:30:00,46.38,46.64,46.3,46.47,43800.69524913094,22.6655,22.7925,22.6264,22.7094,43800.6952
2006-04-20 14:00:00,46.48,46.48,46.35,46.36,43337.19582850522,22.7143,22.7143,22.6508,22.6557,43337.1958
2006-04-20 14:30:00,46.36,46.46,46.09,46.26,77520.27809965238,22.6557,22.7046,22.5237,22.6068,77520.2781
2006-04-20 15:00:00,46.26,46.27,46.06,46.08,260254.92468134416,22.6068,22.6117,22.5091,22.5189,260254.9247
2006-04-20 15:30:00,46.08,46.09,45.97,45.98,347856.315179606,22.5189,22.5237,22.4651,22.47,347856.3152
2006-04-21 09:30:00,46.08,46.27,45.93,45.99,187949.0150637312,22.5189,22.6117,22.4456,22.4749,187949.0151
2006-04-21 10:00:00,45.98,46.27,45.68,45.69,146465.81691772887,22.47,22.6117,22.3234,22.3283,146465.8169
2006-04-21 10:30:00,45.69,45.8,45.65,45.72,176477.4044032445,22.3283,22.382,22.3087,22.3429,176477.4044
2006-04-21 11:00:00,45.72,45.76,45.61,45.69,158864.426419467,22.3429,22.3625,22.2892,22.3283,158864.4264
2006-04-21 11:30:00,45.68,45.83,45.62,45.73,107531.86558516802,22.3234,22.3967,22.2941,22.3478,107531.8656
2006-04-21 12:00:00,45.74,45.83,45.7,45.74,148551.5643105446,22.3527,22.3967,22.3332,22.3527,148551.5643
2006-04-21 12:30:00,45.74,45.85,45.71,45.83,100579.37427578216,22.3527,22.4065,22.338,22.3967,100579.3743
2006-04-21 13:00:00,45.83,46.08,45.8,46.04,107068.3661645423,22.3967,22.5189,22.382,22.4993,107068.3662
2006-04-21 13:30:00,46.05,46.24,46.02,46.09,171147.16106604866,22.5042,22.597,22.4895,22.5237,171147.1611
2006-04-21 14:00:00,46.09,46.1,45.95,45.95,140903.82387022016,22.5237,22.5286,22.4553,22.4553,140903.8239
2006-04-21 14:30:00,45.95,45.95,45.76,45.76,137775.20278099654,22.4553,22.4553,22.3625,22.3625,137775.2028
2006-04-21 15:00:00,45.77,45.8,45.63,45.7,126998.84125144844,22.3674,22.382,22.2989,22.3332,126998.8413
2006-04-21 15:30:00,45.7,45.95,45.7,45.91,193974.5075318656,22.3332,22.4553,22.3332,22.4358,193974.5075
2006-04-24 09:30:00,45.89,45.89,45.12,45.21,185631.51796060256,22.426,22.426,22.0497,22.0937,185631.518
2006-04-24 10:00:00,45.2,45.26,45.06,45.08,171610.6604866744,22.0888,22.1181,22.0204,22.0302,171610.6605
2006-04-24 10:30:00,45.06,45.36,45.06,45.25,102317.49710312864,22.0204,22.167,22.0204,22.1132,102317.4971
2006-04-24 11:00:00,45.26,45.39,45.19,45.38,89223.63847045192,22.1181,22.1817,22.0839,22.1768,89223.6385
2006-04-24 11:30:00,45.38,45.43,45.26,45.28,140903.82387022016,22.1768,22.2012,22.1181,22.1279,140903.8239
2006-04-24 12:00:00,45.29,45.33,45.13,45.27,84936.26882966397,22.1328,22.1523,22.0546,22.123,84936.2688
2006-04-24 12:30:00,45.28,45.43,45.24,45.4,80417.14947856315,22.1279,22.2012,22.1084,22.1865,80417.1495
2006-04-24 13:00:00,45.39,45.44,45.26,45.33,41830.822711471614,22.1817,22.2061,22.1181,22.1523,41830.8227
2006-04-24 13:30:00,45.33,45.4,45.19,45.21,73348.78331402087,22.1523,22.1865,22.0839,22.0937,73348.7833
2006-04-24 14:00:00,45.24,45.28,45.13,45.25,88528.38933951333,22.1084,22.1279,22.0546,22.1132,88528.3893
2006-04-24 14:30:00,45.25,45.28,45.07,45.09,85283.89339513326,22.1132,22.1279,22.0253,22.0351,85283.8934
2006-04-24 15:00:00,45.09,45.35,45.09,45.34,101853.9976825029,22.0351,22.1621,22.0351,22.1572,101853.9977
2006-04-24 15:30:00,45.35,45.53,45.32,45.32,155851.68018539975,22.1621,22.2501,22.1475,22.1475,155851.6802
2006-04-25 09:30:00,45.54,46.08,45.52,45.77,234067.2074159908,22.255,22.5189,22.2452,22.3674,234067.2074
2006-04-25 10:00:00,45.76,45.82,45.19,45.21,123754.34530706838,22.3625,22.3918,22.0839,22.0937,123754.3453
2006-04-25 10:30:00,45.2,45.39,44.88,45.21,132329.08458864427,22.0888,22.1817,21.9324,22.0937,132329.0846
2006-04-25 11:00:00,45.19,45.39,44.7,44.7,127462.34067207416,22.0839,22.1817,21.8445,21.8445,127462.3407
2006-04-25 11:30:00,44.7,44.94,44.62,44.88,94206.25724217846,21.8445,21.9617,21.8054,21.9324,94206.2572
2006-04-25 12:00:00,44.83,44.86,44.44,44.57,176477.4044032445,21.908,21.9227,21.7174,21.7809,176477.4044
2006-04-25 12:30:00,44.57,44.74,44.53,44.62,127809.96523754344,21.7809,21.864,21.7614,21.8054,127809.9652
2006-04-25 13:00:00,44.61,44.7,44.42,44.47,122363.8470451912,21.8005,21.8445,21.7076,21.7321,122363.847
2006-04-25 13:30:00,44.47,44.59,44.41,44.47,96523.75434530708,21.7321,21.7907,21.7027,21.7321,96523.7543
2006-04-25 14:00:00,44.49,44.86,44.44,44.77,114947.8563151796,21.7418,21.9227,21.7174,21.8787,114947.8563
2006-04-25 14:30:00,44.76,45.0,44.67,44.93,74855.15643105446,21.8738,21.9911,21.8298,21.9569,74855.1564
2006-04-25 15:00:00,44.94,45.06,44.78,45.0,94785.6315179606,21.9617,22.0204,21.8836,21.9911,94785.6315
2006-04-25 15:30:00,44.96,45.01,44.85,44.96,187022.01622247967,21.9715,21.996,21.9178,21.9715,187022.0162
2006-04-26 09:30:00,44.14,44.15,43.13,43.64,577404.403244496,21.5708,21.5757,21.0772,21.3265,577404.4032
2006-04-26 10:00:00,43.64,44.27,43.53,43.99,395712.63035921205,21.3265,21.6343,21.2727,21.4975,395712.6304
2006-04-26 10:30:00,43.99,44.06,43.31,43.31,354924.68134414835,21.4975,21.5317,21.1652,21.1652,354924.6813
2006-04-26 11:00:00,43.33,43.62,43.31,43.56,283893.3951332561,21.175,21.3167,21.1652,21.2874,283893.3951
2006-04-26 11:30:00,43.51,43.58,43.26,43.26,202665.12166859792,21.2629,21.2971,21.1407,21.1407,202665.1217
2006-04-26 12:00:00,43.23,43.31,43.07,43.12,166164.5422943221,21.1261,21.1652,21.0479,21.0723,166164.5423
2006-04-26 12:30:00,43.12,43.17,42.85,42.93,161297.79837775204,21.0723,21.0968,20.9404,20.9795,161297.7984
2006-04-26 13:00:00,42.94,43.06,42.64,42.7,221668.5979142526,20.9844,21.043,20.8378,20.8671,221668.5979
2006-04-26 13:30:00,42.67,43.12,42.66,43.04,213093.8586326767,20.8524,21.0723,20.8475,21.0332,213093.8586
2006-04-26 14:00:00,43.03,43.03,42.68,42.7,315295.4808806489,21.0284,21.0284,20.8573,20.8671,315295.4809
2006-04-26 14:30:00,42.71,43.02,42.67,42.99,374623.4067207416,20.872,21.0235,20.8524,21.0088,374623.4067
2006-04-26 15:00:00,42.99,43.03,42.66,42.8,487601.3904982619,21.0088,21.0284,20.8475,20.916,487601.3905
2006-04-26 15:30:00,42.81,42.98,42.72,42.87,728505.2143684821,20.9208,21.0039,20.8769,20.9502,728505.2144
2006-04-27 09:30:00,42.72,42.73,41.86,42.14,728505.2143684821,20.8769,20.8817,20.4566,20.5934,728505.2144
2006-04-27 10:00:00,42.13,42.8,42.12,42.69,249594.4380069525,20.5885,20.916,20.5836,20.8622,249594.438
2006-04-27 10:30:00,42.66,43.02,42.46,42.99,194901.50637311704,20.8475,21.0235,20.7498,21.0088,194901.5064
2006-04-27 11:00:00,43.01,43.46,42.91,43.28,203476.24565469293,21.0186,21.2385,20.9697,21.1505,203476.2457
2006-04-27 11:30:00,43.27,43.27,42.87,43.06,120046.34994206256,21.1456,21.1456,20.9502,21.043,120046.3499
2006-04-27 12:00:00,43.06,43.35,43.06,43.24,76129.7798377752,21.043,21.1847,21.043,21.131,76129.7798
2006-04-27 12:30:00,43.22,43.43,43.12,43.28,91541.13557358054,21.1212,21.2238,21.0723,21.1505,91541.1356
2006-04-27 13:00:00,43.26,43.3,43.09,43.2,90845.88644264196,21.1407,21.1603,21.0577,21.1114,90845.8864
2006-04-27 13:30:00,43.2,43.36,43.14,43.23,65816.91772885284,21.1114,21.1896,21.0821,21.1261,65816.9177
2006-04-27 14:00:00,43.18,43.3,42.98,43.06,88760.13904982619,21.1017,21.1603,21.0039,21.043,88760.139
2006-04-27 14:30:00,43.07,43.22,43.04,43.12,80417.14947856315,21.0479,21.1212,21.0332,21.0723,80417.1495
2006-04-27 15:00:00,43.12,43.23,43.05,43.13,90266.5121668598,21.0723,21.1261,21.0381,21.0772,90266.5122
2006-04-27 15:30:00,43.13,43.18,43.02,43.15,136848.2039397451,21.0772,21.1017,21.0235,21.087,136848.2039
2006-04-28 09:30:00,43.45,43.75,43.39,43.49,133256.08342989572,21.2336,21.3802,21.2043,21.2531,133256.0834
2006-04-28 10:00:00,43.44,44.06,43.42,43.93,283198.1460023175,21.2287,21.5317,21.2189,21.4682,283198.146
2006-04-28 10:30:00,43.91,43.94,43.62,43.73,145191.1935110081,21.4584,21.4731,21.3167,21.3704,145191.1935
2006-04-28 11:00:00,43.69,43.82,43.6,43.8,101853.9976825029,21.3509,21.4144,21.3069,21.4046,101853.9977
2006-04-28 11:30:00,43.8,43.89,43.73,43.79,54113.5573580533,21.4046,21.4486,21.3704,21.3998,54113.5574
2006-04-28 12:00:00,43.81,43.94,43.79,43.94,71842.41019698726,21.4095,21.4731,21.3998,21.4731,71842.4102
2006-04-28 12:30:00,43.92,43.98,43.8,43.93,44843.56894553882,21.4633,21.4926,21.4046,21.4682,44843.5689
2006-04-28 13:00:00,43.94,44.11,43.93,44.07,60834.29895712631,21.4731,21.5561,21.4682,21.5366,60834.299
2006-04-28 13:30:00,44.03,44.06,43.42,43.45,83314.02085747394,21.517,21.5317,21.2189,21.2336,83314.0209
2006-04-28 14:00:00,43.47,43.71,43.47,43.55,70336.03707995365,21.2434,21.3607,21.2434,21.2825,70336.0371
2006-04-28 14:30:00,43.56,43.66,43.33,43.37,61993.047508690615,21.2874,21.3362,21.175,21.1945,61993.0475
2006-04-28 15:00:00,43.37,43.37,43.15,43.33,91657.01042873696,21.1945,21.1945,21.087,21.175,91657.0104
2006-04-28 15:30:00,43.34,43.37,43.25,43.35,134067.20741599074,21.1798,21.1945,21.1359,21.1847,134067.2074
2006-05-01 09:30:00,43.75,44.15,43.64,43.87,116570.10428736964,21.3802,21.5757,21.3265,21.4389,116570.1043
2006-05-01 10:00:00,43.87,44.06,43.79,43.79,73232.90845886443,21.4389,21.5317,21.3998,21.3998,73232.9085
2006-05-01 10:30:00,43.8,43.84,43.58,43.78,88991.88876013906,21.4046,21.4242,21.2971,21.3949,88991.8888
2006-05-01 11:00:00,43.79,43.99,43.7,43.94,54229.43221320974,21.3998,21.4975,21.3558,21.4731,54229.4322
2006-05-01 11:30:00,43.92,44.0,43.81,43.81,38818.07647740441,21.4633,21.5024,21.4095,21.4095,38818.0765
2006-05-01 12:00:00,43.81,43.89,43.67,43.79,41830.822711471614,21.4095,21.4486,21.3411,21.3998,41830.8227
2006-05-01 12:30:00,43.77,43.81,43.6,43.62,34183.08227114716,21.39,21.4095,21.3069,21.3167,34183.0823
2006-05-01 13:00:00,43.62,43.73,43.62,43.62,35805.3302433372,21.3167,21.3704,21.3167,21.3167,35805.3302
2006-05-01 13:30:00,43.63,43.73,43.56,43.7,65005.79374275782,21.3216,21.3704,21.2874,21.3558,65005.7937
2006-05-01 14:00:00,43.7,43.77,43.58,43.76,51100.811123986095,21.3558,21.39,21.2971,21.3851,51100.8111
2006-05-01 14:30:00,43.76,43.97,43.76,43.81,65353.41830822712,21.3851,21.4877,21.3851,21.4095,65353.4183
2006-05-01 15:00:00,43.81,43.92,43.41,43.71,111239.86095017382,21.4095,21.4633,21.2141,21.3607,111239.861
2006-05-01 15:30:00,43.7,43.71,43.25,43.39,202549.24681344148,21.3558,21.3607,21.1359,21.2043,202549.2468
2006-05-02 09:30:00,43.73,43.8,43.42,43.54,106373.11703360372,21.3704,21.4046,21.2189,21.2776,106373.117
2006-05-02 10:00:00,43.54,43.78,43.37,43.58,167207.41599073002,21.2776,21.3949,21.1945,21.2971,167207.416
2006-05-02 10:30:00,43.58,43.68,43.27,43.3,147624.56546929316,21.2971,21.346,21.1456,21.1603,147624.5655
2006-05-02 11:00:00,43.31,43.56,43.31,43.54,91309.38586326769,21.1652,21.2874,21.1652,21.2776,91309.3859
2006-05-02 11:30:00,43.54,43.62,43.49,43.5,76593.27925840093,21.2776,21.3167,21.2531,21.258,76593.2793
2006-05-02 12:00:00,43.48,43.49,43.41,43.43,58053.30243337196,21.2483,21.2531,21.2141,21.2238,58053.3024
2006-05-02 12:30:00,43.43,43.62,43.41,43.6,72305.90961761298,21.2238,21.3167,21.2141,21.3069,72305.9096
2006-05-02 13:00:00,43.6,43.6,43.45,43.45,69061.4136732329,21.3069,21.3069,21.2336,21.2336,69061.4137
2006-05-02 13:30:00,43.49,43.57,43.45,43.5,72769.40903823871,21.2531,21.2922,21.2336,21.258,72769.409
2006-05-02 14:00:00,43.5,43.56,43.46,43.46,85747.39281575898,21.258,21.2874,21.2385,21.2385,85747.3928
2006-05-02 14:30:00,43.5,43.52,43.37,43.43,90034.76245654693,21.258,21.2678,21.1945,21.2238,90034.7625
2006-05-02 15:00:00,43.43,43.5,43.38,43.48,103244.49594438008,21.2238,21.258,21.1994,21.2483,103244.4959
2006-05-02 15:30:00,43.5,43.58,43.47,43.54,123754.34530706838,21.258,21.2971,21.2434,21.2776,123754.3453
2006-05-03 09:30:00,43.83,44.54,43.83,44.14,315179.6060254925,21.4193,21.7663,21.4193,21.5708,315179.606
2006-05-03 10:00:00,44.13,44.28,44.0,44.19,197103.12862108924,21.5659,21.6392,21.5024,21.5952,197103.1286
2006-05-03 10:30:00,44.16,44.19,43.88,43.89,268713.7891077636,21.5806,21.5952,21.4437,21.4486,268713.7891
2006-05-03 11:00:00,43.89,43.96,43.77,43.93,146697.56662804174,21.4486,21.4828,21.39,21.4682,146697.5666
2006-05-03 11:30:00,43.94,44.28,43.81,44.28,159675.550405562,21.4731,21.6392,21.4095,21.6392,159675.5504
2006-05-03 12:00:00,44.31,44.31,44.08,44.23,103244.49594438008,21.6539,21.6539,21.5415,21.6148,103244.4959
2006-05-03 12:30:00,44.23,44.27,44.08,44.22,103823.87022016224,21.6148,21.6343,21.5415,21.6099,103823.8702
2006-05-03 13:00:00,44.2,44.41,44.14,44.3,145654.69293163385,21.6001,21.7027,21.5708,21.649,145654.6929
2006-05-03 13:30:00,44.3,44.3,44.03,44.08,113209.73348783316,21.649,21.649,21.517,21.5415,113209.7335
2006-05-03 14:00:00,44.07,44.13,43.97,44.03,139976.8250289687,21.5366,21.5659,21.4877,21.517,139976.825
2006-05-03 14:30:00,44.02,44.13,44.0,44.02,104982.61877172654,21.5122,21.5659,21.5024,21.5122,104982.6188
2006-05-03 15:00:00,44.02,44.18,44.01,44.15,136616.45422943222,21.5122,21.5903,21.5073,21.5757,136616.4542
2006-05-03 15:30:00,44.15,44.17,44.1,44.14,378447.2769409039,21.5757,21.5855,21.5512,21.5708,378447.2769
2006-05-04 09:30:00,44.01,44.02,43.64,43.96,265701.0428736964,21.5073,21.5122,21.3265,21.4828,265701.0429
2006-05-04 10:00:00,43.96,44.4,43.96,44.23,177404.40324449594,21.4828,21.6979,21.4828,21.6148,177404.4032
2006-05-04 10:30:00,44.25,44.73,44.25,44.54,236616.45422943225,21.6246,21.8591,21.6246,21.7663,236616.4542
2006-05-04 11:00:00,44.52,44.69,44.24,44.44,189803.01274623408,21.7565,21.8396,21.6197,21.7174,189803.0127
2006-05-04 11:30:00,44.43,44.44,43.84,43.87,100115.87485515643,21.7125,21.7174,21.4242,21.4389,100115.8749
2006-05-04 12:00:00,43.89,43.95,43.61,43.69,156778.67902665125,21.4486,21.4779,21.3118,21.3509,156778.679
2006-05-04 12:30:00,43.69,43.83,43.63,43.79,93858.63267670917,21.3509,21.4193,21.3216,21.3998,93858.6327
2006-05-04 13:00:00,43.81,43.89,43.74,43.75,50521.43684820394,21.4095,21.4486,21.3753,21.3802,50521.4368
2006-05-04 13:30:00,43.75,43.96,43.55,43.85,82850.52143684821,21.3802,21.4828,21.2825,21.4291,82850.5214
2006-05-04 14:00:00,43.83,44.03,43.72,43.93,94438.00695249133,21.4193,21.517,21.3655,21.4682,94438.007
2006-05-04 14:30:00,43.93,43.96,43.81,43.93,78447.27694090383,21.4682,21.4828,21.4095,21.4682,78447.2769
2006-05-04 15:00:00,43.92,44.01,43.8,44.0,89455.38818076478,21.4633,21.5073,21.4046,21.5024,89455.3882
2006-05-04 15:30:00,44.0,44.04,43.94,43.94,162340.67207415993,21.5024,21.5219,21.4731,21.4731,162340.6721
2006-05-05 09:30:00,44.53,44.6,44.27,44.35,174275.78215527232,21.7614,21.7956,21.6343,21.6734,174275.7822
2006-05-05 10:00:00,44.37,44.38,43.81,43.82,134183.08227114717,21.6832,21.6881,21.4095,21.4144,134183.0823
2006-05-05 10:30:00,43.83,44.27,43.81,44.14,97798.3777520278,21.4193,21.6343,21.4095,21.5708,97798.3778
2006-05-05 11:00:00,44.15,44.32,44.08,44.21,56894.55388180765,21.5757,21.6588,21.5415,21.605,56894.5539
2006-05-05 11:30:00,44.25,44.44,44.23,44.43,44843.56894553882,21.6246,21.7174,21.6148,21.7125,44843.5689
2006-05-05 12:00:00,44.44,44.55,44.41,44.53,88528.38933951333,21.7174,21.7712,21.7027,21.7614,88528.3893
2006-05-05 12:30:00,44.52,44.64,44.49,44.58,77404.40324449594,21.7565,21.8151,21.7418,21.7858,77404.4032
2006-05-05 13:00:00,44.59,44.66,44.53,44.54,49710.31286210893,21.7907,21.8249,21.7614,21.7663,49710.3129
2006-05-05 13:30:00,44.54,44.6,44.51,44.53,93858.63267670917,21.7663,21.7956,21.7516,21.7614,93858.6327
2006-05-05 14:00:00,44.53,44.69,44.52,44.63,125028.96871378912,21.7614,21.8396,21.7565,21.8103,125028.9687
2006-05-05 14:30:00,44.61,44.63,44.5,44.52,93974.5075318656,21.8005,21.8103,21.7467,21.7565,93974.5075
2006-05-05 15:00:00,44.52,44.64,44.47,44.62,79142.52607184241,21.7565,21.8151,21.7321,21.8054,79142.5261
2006-05-05 15:30:00,44.62,44.82,44.62,44.81,173001.15874855156,21.8054,21.9031,21.8054,21.8982,173001.1587
2006-05-08 09:30:00,43.8,44.22,43.75,44.09,152607.1842410197,21.4046,21.6099,21.3802,21.5464,152607.1842
2006-05-08 10:00:00,44.06,44.15,43.84,43.98,106720.741599073,21.5317,21.5757,21.4242,21.4926,106720.7416
2006-05-08 10:30:00,44.0,44.06,43.87,44.02,97103.12862108924,21.5024,21.5317,21.4389,21.5122,97103.1286
2006-05-08 11:00:00,44.0,44.06,43.87,43.95,59791.42526071842,21.5024,21.5317,21.4389,21.4779,59791.4253
2006-05-08 11:30:00,43.95,44.05,43.88,43.94,54461.1819235226,21.4779,21.5268,21.4437,21.4731,54461.1819
2006-05-08 12:00:00,43.94,44.02,43.87,43.96,38933.95133256084,21.4731,21.5122,21.4389,21.4828,38933.9513
2006-05-08 12:30:00,43.96,44.12,43.96,44.07,40092.69988412515,21.4828,21.561,21.4828,21.5366,40092.6999
2006-05-08 13:00:00,44.08,44.19,44.04,44.07,44264.19466975667,21.5415,21.5952,21.5219,21.5366,44264.1947
2006-05-08 13:30:00,44.1,44.25,44.1,44.25,35341.83082271148,21.5512,21.6246,21.5512,21.6246,35341.8308
2006-05-08 14:00:00,44.24,44.6,44.17,44.54,87022.01622247972,21.6197,21.7956,21.5855,21.7663,87022.0162
2006-05-08 14:30:00,44.55,44.86,44.54,44.71,136037.07995365007,21.7712,21.9227,21.7663,21.8494,136037.08
2006-05-08 15:00:00,44.69,44.82,44.63,44.78,90150.63731170337,21.8396,21.9031,21.8103,21.8836,90150.6373
2006-05-08 15:30:00,44.79,44.95,44.78,44.89,247624.5654692932,21.8884,21.9666,21.8836,21.9373,247624.5655
2006-05-09 09:30:00,44.9,45.22,44.69,45.22,115758.98030127464,21.9422,22.0986,21.8396,22.0986,115758.9803
2006-05-09 10:00:00,45.13,45.2,44.95,44.98,96987.2537659328,22.0546,22.0888,21.9666,21.9813,96987.2538
2006-05-09 10:30:00,45.0,45.41,45.0,45.16,167786.79026651217,21.9911,22.1914,21.9911,22.0693,167786.7903
2006-05-09 11:00:00,45.15,45.22,44.75,44.75,118887.60139049828,22.0644,22.0986,21.8689,21.8689,118887.6014
2006-05-09 11:30:00,44.75,44.86,44.62,44.63,67439.16570104288,21.8689,21.9227,21.8054,21.8103,67439.1657
2006-05-09 12:00:00,44.62,44.63,44.42,44.46,65469.29316338355,21.8054,21.8103,21.7076,21.7272,65469.2932
2006-05-09 12:30:00,44.47,44.5,44.33,44.35,69524.91309385863,21.7321,21.7467,21.6636,21.6734,69524.9131
2006-05-09 13:00:00,44.35,44.5,44.24,44.46,46697.56662804171,21.6734,21.7467,21.6197,21.7272,46697.5666
2006-05-09 13:30:00,44.48,44.62,44.47,44.59,53650.057937427584,21.737,21.8054,21.7321,21.7907,53650.0579
2006-05-09 14:00:00,44.6,44.61,44.56,44.56,65005.79374275782,21.7956,21.8005,21.776,21.776,65005.7937
2006-05-09 14:30:00,44.56,44.59,44.53,44.55,72305.90961761298,21.776,21.7907,21.7614,21.7712,72305.9096
2006-05-09 15:00:00,44.55,44.57,44.47,44.47,100115.87485515643,21.7712,21.7809,21.7321,21.7321,100115.8749
2006-05-09 15:30:00,44.47,44.5,44.44,44.45,235341.8308227115,21.7321,21.7467,21.7174,21.7223,235341.8308
2006-05-10 09:30:00,44.36,44.36,43.95,44.04,253186.55851680183,21.7254,21.7254,21.5246,21.5687,253186.5585
2006-05-10 10:00:00,44.03,44.13,43.99,44.0,106257.24217844728,21.5638,21.6128,21.5442,21.5491,106257.2422
2006-05-10 10:30:00,44.0,44.22,43.74,44.19,221552.7230590962,21.5491,21.6568,21.4218,21.6422,221552.7231
2006-05-10 11:00:00,44.19,44.44,44.0,44.06,100231.74971031288,21.6422,21.7646,21.5491,21.5785,100231.7497
2006-05-10 11:30:00,44.06,44.15,43.91,44.06,42873.69640787949,21.5785,21.6226,21.505,21.5785,42873.6964
2006-05-10 12:00:00,44.06,44.27,44.05,44.08,31865.58516801854,21.5785,21.6813,21.5736,21.5883,31865.5852
2006-05-10 12:30:00,44.09,44.32,44.09,44.32,45422.94322132097,21.5932,21.7058,21.5932,21.7058,45422.9432
2006-05-10 13:00:00,44.33,44.51,44.33,44.4,73232.90845886443,21.7107,21.7989,21.7107,21.745,73232.9085
2006-05-10 13:30:00,44.4,44.48,44.16,44.2,51911.93511008112,21.745,21.7842,21.6275,21.647,51911.9351
2006-05-10 14:00:00,44.19,44.19,43.85,44.06,107879.49015063731,21.6422,21.6422,21.4756,21.5785,107879.4902
2006-05-10 14:30:00,44.06,44.4,44.03,44.38,118539.97682502898,21.5785,21.745,21.5638,21.7352,118539.9768
2006-05-10 15:00:00,44.38,44.6,44.37,44.49,100926.99884125144,21.7352,21.8429,21.7303,21.7891,100926.9988
2006-05-10 15:30:00,44.5,44.7,44.5,44.66,224101.96987253768,21.794,21.8919,21.794,21.8723,224101.9699
2006-05-11 09:30:00,45.31,45.51,45.12,45.5,166628.04171494787,22.1907,22.2886,22.0976,22.2837,166628.0417
2006-05-11 10:00:00,45.49,45.7,45.44,45.56,136152.9548088065,22.2788,22.3817,22.2543,22.3131,136152.9548
2006-05-11 10:30:00,45.57,45.57,45.15,45.28,115179.60602549248,22.318,22.318,22.1123,22.176,115179.606
2006-05-11 11:00:00,45.28,45.45,45.05,45.07,56083.42989571263,22.176,22.2592,22.0633,22.0731,56083.4299
2006-05-11 11:30:00,45.07,45.33,45.06,45.16,53186.55851680186,22.0731,22.2005,22.0682,22.1172,53186.5585
2006-05-11 12:00:00,45.15,45.15,44.8,44.81,94785.6315179606,22.1123,22.1123,21.9409,21.9458,94785.6315
2006-05-11 12:30:00,44.81,45.13,44.79,45.01,103012.7462340672,21.9458,22.1025,21.936,22.0437,103012.7462
2006-05-11 13:00:00,45.01,45.04,44.83,45.03,80185.3997682503,22.0437,22.0584,21.9556,22.0535,80185.3998
2006-05-11 13:30:00,45.05,45.2,44.96,45.15,50753.186558516805,22.0633,22.1368,22.0193,22.1123,50753.1866
2006-05-11 14:00:00,45.2,45.31,45.02,45.13,53302.43337195829,22.1368,22.1907,22.0486,22.1025,53302.4334
2006-05-11 14:30:00,45.13,45.13,44.88,44.89,40672.0741599073,22.1025,22.1025,21.9801,21.985,40672.0742
2006-05-11 15:00:00,44.89,44.95,44.79,44.79,64542.2943221321,21.985,22.0144,21.936,21.936,64542.2943
2006-05-11 15:30:00,44.8,45.05,44.7,45.04,267670.91541135573,21.9409,22.0633,21.8919,22.0584,267670.9154
2006-05-12 09:30:00,45.02,45.02,44.59,44.89,126882.96639629202,22.0486,22.0486,21.8381,21.985,126882.9664
2006-05-12 10:00:00,44.89,44.92,44.57,44.6,221784.47276940904,21.985,21.9997,21.8283,21.8429,221784.4728
2006-05-12 10:30:00,44.6,44.63,44.44,44.57,133719.58285052143,21.8429,21.8576,21.7646,21.8283,133719.5829
2006-05-12 11:00:00,44.55,44.59,44.27,44.3,148088.0648899189,21.8185,21.8381,21.6813,21.696,148088.0649
2006-05-12 11:30:00,44.35,44.48,44.14,44.37,109501.73812282736,21.7205,21.7842,21.6177,21.7303,109501.7381
2006-05-12 12:00:00,44.34,44.46,44.33,44.36,120278.09965237544,21.7156,21.7744,21.7107,21.7254,120278.0997
2006-05-12 12:30:00,44.36,44.48,44.19,44.3,128505.21436848203,21.7254,21.7842,21.6422,21.696,128505.2144
2006-05-12 13:00:00,44.29,44.48,44.28,44.39,60602.54924681345,21.6911,21.7842,21.6862,21.7401,60602.5492
2006-05-12 13:30:00,44.39,44.41,44.17,44.17,105098.49362688298,21.7401,21.7499,21.6324,21.6324,105098.4936
2006-05-12 14:00:00,44.2,44.44,44.18,44.22,101042.87369640789,21.647,21.7646,21.6373,21.6568,101042.8737
2006-05-12 14:30:00,44.22,44.31,44.11,44.11,97334.87833140208,21.6568,21.7009,21.603,21.603,97334.8783
2006-05-12 15:00:00,44.1,44.25,44.06,44.22,68134.41483198147,21.5981,21.6715,21.5785,21.6568,68134.4148
2006-05-12 15:30:00,44.21,44.25,44.01,44.03,191193.51100811124,21.6519,21.6715,21.554,21.5638,191193.511
2006-05-15 09:30:00,43.71,43.72,43.03,43.5,297566.6280417149,21.4071,21.412,21.074,21.3042,297566.628
2006-05-15 10:00:00,43.5,44.06,43.37,44.06,223290.84588644264,21.3042,21.5785,21.2406,21.5785,223290.8459
2006-05-15 10:30:00,44.1,44.16,43.75,43.83,206604.8667439166,21.5981,21.6275,21.4267,21.4658,206604.8667
2006-05-15 11:00:00,43.82,43.98,43.71,43.73,199652.37543453072,21.4609,21.5393,21.4071,21.4169,199652.3754
2006-05-15 11:30:00,43.73,43.87,43.69,43.84,97334.87833140208,21.4169,21.4854,21.3973,21.4707,97334.8783
2006-05-15 12:00:00,43.83,43.83,43.69,43.75,111355.73580533025,21.4658,21.4658,21.3973,21.4267,111355.7358
2006-05-15 12:30:00,43.77,43.84,43.73,43.73,74855.15643105446,21.4365,21.4707,21.4169,21.4169,74855.1564
2006-05-15 13:00:00,43.73,43.8,43.54,43.61,106952.49130938586,21.4169,21.4511,21.3238,21.3581,106952.4913
2006-05-15 13:30:00,43.61,43.62,43.41,43.42,194785.6315179606,21.3581,21.363,21.2601,21.265,194785.6315
2006-05-15 14:00:00,43.42,43.48,43.2,43.41,173464.6581691773,21.265,21.2944,21.1573,21.2601,173464.6582
2006-05-15 14:30:00,43.42,43.51,43.32,43.32,126998.84125144844,21.265,21.3091,21.2161,21.2161,126998.8413
2006-05-15 15:00:00,43.31,43.51,43.3,43.45,135573.58053302433,21.2112,21.3091,21.2063,21.2797,135573.5805
2006-05-15 15:30:00,43.45,43.94,43.44,43.83,207879.4901506373,21.2797,21.5197,21.2748,21.4658,207879.4902
2006-05-16 09:30:00,44.12,44.34,43.98,44.04,140208.57473928158,21.6079,21.7156,21.5393,21.5687,140208.5747
2006-05-16 10:00:00,44.0,44.0,43.57,43.58,104403.24449594438,21.5491,21.5491,21.3385,21.3434,104403.2445
2006-05-16 10:30:00,43.58,43.76,43.41,43.43,104750.86906141369,21.3434,21.4316,21.2601,21.2699,104750.8691
2006-05-16 11:00:00,43.41,43.5,43.32,43.36,97914.25260718424,21.2601,21.3042,21.2161,21.2357,97914.2526
2006-05-16 11:30:00,43.37,43.41,43.11,43.39,119698.72537659328,21.2406,21.2601,21.1132,21.2503,119698.7254
2006-05-16 12:00:00,43.4,43.57,43.38,43.44,170220.16222479724,21.2552,21.3385,21.2455,21.2748,170220.1622
2006-05-16 12:30:00,43.44,43.64,43.35,43.62,98146.00231749711,21.2748,21.3728,21.2308,21.363,98146.0023
2006-05-16 13:00:00,43.64,43.78,43.55,43.75,107995.36500579376,21.3728,21.4414,21.3287,21.4267,107995.365
2006-05-16 13:30:00,43.75,43.94,43.5,43.67,136616.45422943222,21.4267,21.5197,21.3042,21.3875,136616.4542
2006-05-16 14:00:00,43.67,43.77,43.49,43.53,119003.4762456547,21.3875,21.4365,21.2993,21.3189,119003.4762
2006-05-16 14:30:00,43.53,43.69,43.41,43.41,81344.1483198146,21.3189,21.3973,21.2601,21.2601,81344.1483
2006-05-16 15:00:00,43.42,43.53,43.34,43.4,108111.23986095018,21.265,21.3189,21.2259,21.2552,108111.2399
2006-05-16 15:30:00,43.41,43.43,43.31,43.43,160139.04982618772,21.2601,21.2699,21.2112,21.2699,160139.0498
2006-05-17 09:30:00,44.23,44.38,43.97,44.11,290034.76245654695,21.6617,21.7352,21.5344,21.603,290034.7625
2006-05-17 10:00:00,44.07,44.09,43.61,43.77,163499.42062572422,21.5834,21.5932,21.3581,21.4365,163499.4206
2006-05-17 10:30:00,43.76,44.06,43.56,43.95,172190.03476245655,21.4316,21.5785,21.3336,21.5246,172190.0348
2006-05-17 11:00:00,43.93,43.94,43.21,43.21,128041.71494785632,21.5148,21.5197,21.1622,21.1622,128041.7149
2006-05-17 11:30:00,43.19,43.2,42.99,43.05,230590.9617612978,21.1524,21.1573,21.0544,21.0838,230590.9618
2006-05-17 12:00:00,43.05,43.31,43.04,43.23,108690.61413673231,21.0838,21.2112,21.0789,21.172,108690.6141
2006-05-17 12:30:00,43.23,43.29,42.97,43.07,68597.91425260718,21.172,21.2014,21.0447,21.0936,68597.9143
2006-05-17 13:00:00,43.06,43.11,42.97,43.01,195480.8806488992,21.0887,21.1132,21.0447,21.0642,195480.8806
2006-05-17 13:30:00,43.01,43.27,42.98,43.24,162920.04634994207,21.0642,21.1916,21.0496,21.1769,162920.0463
2006-05-17 14:00:00,43.22,43.24,43.05,43.13,183545.7705677868,21.1671,21.1769,21.0838,21.123,183545.7706
2006-05-17 14:30:00,43.13,43.18,42.72,42.74,203012.7462340672,21.123,21.1475,20.9222,20.932,203012.7462
2006-05-17 15:00:00,42.74,43.23,42.73,43.14,236384.70451911932,20.932,21.172,20.9271,21.1279,236384.7045
2006-05-17 15:30:00,43.12,43.19,43.0,43.03,226187.71726535345,21.1181,21.1524,21.0593,21.074,226187.7173
2006-05-18 09:30:00,43.02,43.5,42.98,43.06,110428.7369640788,21.0691,21.3042,21.0496,21.0887,110428.737
2006-05-18 10:00:00,43.06,43.13,42.98,43.02,85631.51796060255,21.0887,21.123,21.0496,21.0691,85631.518
2006-05-18 10:30:00,43.01,43.12,42.95,43.04,149594.4380069525,21.0642,21.1181,21.0349,21.0789,149594.438
2006-05-18 11:00:00,43.02,43.13,42.86,43.0,136616.45422943222,21.0691,21.123,20.9908,21.0593,136616.4542
2006-05-18 11:30:00,42.97,43.05,42.85,42.89,56894.55388180765,21.0447,21.0838,20.9859,21.0055,56894.5539
2006-05-18 12:00:00,42.87,43.19,42.81,43.11,89223.63847045192,20.9957,21.1524,20.9663,21.1132,89223.6385
2006-05-18 12:30:00,43.12,43.12,43.02,43.09,43568.94553881808,21.1181,21.1181,21.0691,21.1034,43568.9455
2006-05-18 13:00:00,43.06,43.15,42.96,42.97,31981.46002317497,21.0887,21.1328,21.0398,21.0447,31981.46
2006-05-18 13:30:00,42.97,43.04,42.93,43.0,68018.53997682504,21.0447,21.0789,21.0251,21.0593,68018.54
2006-05-18 14:00:00,43.0,43.0,42.93,42.96,71726.53534183082,21.0593,21.0593,21.0251,21.0398,71726.5353
2006-05-18 14:30:00,42.96,43.01,42.88,42.9,80185.3997682503,21.0398,21.0642,21.0006,21.0104,80185.3998
2006-05-18 15:00:00,42.9,42.96,42.81,42.81,134183.08227114717,21.0104,21.0398,20.9663,20.9663,134183.0823
2006-05-18 15:30:00,42.83,42.87,42.71,42.72,136500.57937427578,20.9761,20.9957,20.9173,20.9222,136500.5794
2006-05-19 09:30:00,42.8,43.48,42.8,43.4,306025.49246813444,20.9614,21.2944,20.9614,21.2552,306025.4925
2006-05-19 10:00:00,43.4,43.41,42.85,42.98,222595.59675550408,21.2552,21.2601,20.9859,21.0496,222595.5968
2006-05-19 10:30:00,43.0,43.06,42.76,42.8,156315.1796060255,21.0593,21.0887,20.9418,20.9614,156315.1796
2006-05-19 11:00:00,42.82,42.86,42.43,42.77,190034.7624565469,20.9712,20.9908,20.7802,20.9467,190034.7625
2006-05-19 11:30:00,42.76,42.88,42.67,42.7,128968.71378910776,20.9418,21.0006,20.8977,20.9124,128968.7138
2006-05-19 12:00:00,42.72,42.93,42.7,42.91,63731.17033603708,20.9222,21.0251,20.9124,21.0153,63731.1703
2006-05-19 12:30:00,42.92,43.47,42.92,43.24,139860.95017381228,21.0202,21.2895,21.0202,21.1769,139860.9502
2006-05-19 13:00:00,43.22,43.8,43.18,43.65,107531.86558516802,21.1671,21.4511,21.1475,21.3777,107531.8656
2006-05-19 13:30:00,43.67,43.75,43.42,43.56,104403.24449594438,21.3875,21.4267,21.265,21.3336,104403.2445
2006-05-19 14:00:00,43.56,43.63,43.44,43.49,64542.2943221321,21.3336,21.3679,21.2748,21.2993,64542.2943
2006-05-19 14:30:00,43.49,43.5,43.24,43.24,69640.78794901507,21.2993,21.3042,21.1769,21.1769,69640.7879
2006-05-19 15:00:00,43.24,43.3,43.05,43.26,113673.23290845889,21.1769,21.2063,21.0838,21.1867,113673.2329
2006-05-19 15:30:00,43.24,43.39,43.11,43.34,166975.66628041715,21.1769,21.2503,21.1132,21.2259,166975.6663
2006-05-22 09:30:00,43.02,43.03,42.34,42.36,253765.93279258403,21.0691,21.074,20.7361,20.7459,253765.9328
2006-05-22 10:00:00,42.37,42.38,42.02,42.36,297219.0034762457,20.7508,20.7557,20.5794,20.7459,297219.0035
2006-05-22 10:30:00,42.35,42.46,42.16,42.25,154461.1819235226,20.741,20.7949,20.648,20.692,154461.1819
2006-05-22 11:00:00,42.27,42.36,42.11,42.28,373696.4078794902,20.7018,20.7459,20.6235,20.7067,373696.4079
2006-05-22 11:30:00,42.29,42.37,42.11,42.24,153650.0579374276,20.7116,20.7508,20.6235,20.6871,153650.0579
2006-05-22 12:00:00,42.25,42.46,42.24,42.29,226882.966396292,20.692,20.7949,20.6871,20.7116,226882.9664
2006-05-22 12:30:00,42.29,42.49,42.21,42.33,95480.8806488992,20.7116,20.8096,20.6724,20.7312,95480.8806
2006-05-22 13:00:00,42.36,42.37,42.29,42.35,108806.48899188876,20.7459,20.7508,20.7116,20.741,108806.489
2006-05-22 13:30:00,42.35,42.37,42.17,42.25,79258.40092699885,20.741,20.7508,20.6529,20.692,79258.4009
2006-05-22 14:00:00,42.27,42.72,42.05,42.7,182271.14716106607,20.7018,20.9222,20.5941,20.9124,182271.1472
2006-05-22 14:30:00,42.69,42.8,42.57,42.75,100579.37427578216,20.9075,20.9614,20.8488,20.9369,100579.3743
2006-05-22 15:00:00,42.79,43.28,42.74,43.18,225724.2178447277,20.9565,21.1965,20.932,21.1475,225724.2178
2006-05-22 15:30:00,43.2,43.34,43.07,43.16,226882.966396292,21.1573,21.2259,21.0936,21.1377,226882.9664
2006-05-23 09:30:00,43.75,44.5,43.7,44.3,205446.11819235227,21.4267,21.794,21.4022,21.696,205446.1182
2006-05-23 10:00:00,44.29,44.43,44.13,44.21,151911.93511008113,21.6911,21.7597,21.6128,21.6519,151911.9351
2006-05-23 10:30:00,44.22,44.38,43.97,44.04,107763.61529548088,21.6568,21.7352,21.5344,21.5687,107763.6153
2006-05-23 11:00:00,44.04,44.06,43.81,43.85,120393.97450753186,21.5687,21.5785,21.456,21.4756,120393.9745
2006-05-23 11:30:00,43.86,43.97,43.74,43.87,89803.01274623408,21.4805,21.5344,21.4218,21.4854,89803.0127
2006-05-23 12:00:00,43.87,43.97,43.57,43.57,96176.12977983778,21.4854,21.5344,21.3385,21.3385,96176.1298
2006-05-23 12:30:00,43.59,43.74,43.53,43.53,124565.4692931634,21.3483,21.4218,21.3189,21.3189,124565.4693
2006-05-23 13:00:00,43.54,43.86,43.54,43.85,65005.79374275782,21.3238,21.4805,21.3238,21.4756,65005.7937
2006-05-23 13:30:00,43.87,43.95,43.84,43.87,65816.91772885284,21.4854,21.5246,21.4707,21.4854,65816.9177
2006-05-23 14:00:00,43.86,44.04,43.78,43.81,84356.89455388181,21.4805,21.5687,21.4414,21.456,84356.8946
2006-05-23 14:30:00,43.81,43.92,43.45,43.5,77983.7775202781,21.456,21.5099,21.2797,21.3042,77983.7775
2006-05-23 15:00:00,43.51,43.66,43.42,43.46,88064.88991888761,21.3091,21.3826,21.265,21.2846,88064.8899
2006-05-23 15:30:00,43.45,43.47,42.89,42.96,240903.82387022016,21.2797,21.2895,21.0055,21.0398,240903.8239
2006-05-24 09:30:00,42.72,43.61,42.63,43.5,222363.8470451912,20.9222,21.3581,20.8781,21.3042,222363.847
2006-05-24 10:00:00,43.51,44.01,43.46,43.79,200695.2491309386,21.3091,21.554,21.2846,21.4462,200695.2491
2006-05-24 10:30:00,43.77,44.0,43.63,43.92,245654.69293163385,21.4365,21.5491,21.3679,21.5099,245654.6929
2006-05-24 11:00:00,43.92,43.99,43.64,43.64,157358.05330243337,21.5099,21.5442,21.3728,21.3728,157358.0533
2006-05-24 11:30:00,43.6,43.61,43.3,43.37,217033.60370799532,21.3532,21.3581,21.2063,21.2406,217033.6037
2006-05-24 12:00:00,43.41,43.64,43.37,43.37,97566.62804171495,21.2601,21.3728,21.2406,21.2406,97566.628
2006-05-24 12:30:00,43.43,43.52,43.02,43.18,110428.7369640788,21.2699,21.314,21.0691,21.1475,110428.737
2006-05-24 13:00:00,43.17,43.24,42.76,42.76,103476.24565469292,21.1426,21.1769,20.9418,20.9418,103476.2457
2006-05-24 13:30:00,42.73,43.19,42.62,43.16,293511.0081112399,20.9271,21.1524,20.8732,21.1377,293511.0081
2006-05-24 14:00:00,43.16,43.25,42.83,42.83,287369.640787949,21.1377,21.1818,20.9761,20.9761,287369.6408
2006-05-24 14:30:00,42.87,43.35,42.72,43.33,166743.9165701043,20.9957,21.2308,20.9222,21.221,166743.9166
2006-05-24 15:00:00,43.33,43.42,42.99,43.09,131054.46118192351,21.221,21.265,21.0544,21.1034,131054.4612
2006-05-24 15:30:00,43.12,43.45,43.11,43.4,181691.7728852839,21.1181,21.2797,21.1132,21.2552,181691.7729
2006-05-25 09:30:00,43.97,44.37,43.91,44.37,259791.42526071845,21.5344,21.7303,21.505,21.7303,259791.4253
2006-05-25 10:00:00,44.34,44.37,43.61,43.78,137891.07763615297,21.7156,21.7303,21.3581,21.4414,137891.0776
2006-05-25 10:30:00,43.79,44.16,43.75,44.05,175666.28041714948,21.4462,21.6275,21.4267,21.5736,175666.2804
2006-05-25 11:00:00,44.07,44.19,44.0,44.18,77172.65353418309,21.5834,21.6422,21.5491,21.6373,77172.6535
2006-05-25 11:30:00,44.2,44.52,44.15,44.52,95017.38122827349,21.647,21.8038,21.6226,21.8038,95017.3812
2006-05-25 12:00:00,44.52,44.54,44.07,44.21,83777.52027809966,21.8038,21.8136,21.5834,21.6519,83777.5203
2006-05-25 12:30:00,44.18,44.22,44.01,44.11,57705.67786790267,21.6373,21.6568,21.554,21.603,57705.6779
2006-05-25 13:00:00,44.12,44.35,44.11,44.35,85515.64310544613,21.6079,21.7205,21.603,21.7205,85515.6431
2006-05-25 13:30:00,44.35,44.63,44.35,44.5,107184.24101969872,21.7205,21.8576,21.7205,21.794,107184.241
2006-05-25 14:00:00,44.5,44.78,44.48,44.75,116570.10428736964,21.794,21.9311,21.7842,21.9164,116570.1043
2006-05-25 14:30:00,44.75,44.86,44.66,44.68,94322.13209733488,21.9164,21.9703,21.8723,21.8821,94322.1321
2006-05-25 15:00:00,44.69,44.69,44.47,44.47,84241.01969872539,21.887,21.887,21.7793,21.7793,84241.0197
2006-05-25 15:30:00,44.46,44.51,44.19,44.46,179374.27578215528,21.7744,21.7989,21.6422,21.7744,179374.2758
2006-05-26 09:30:00,44.44,44.66,44.3,44.6,70683.66164542295,21.7646,21.8723,21.696,21.8429,70683.6616
2006-05-26 10:00:00,44.65,44.65,44.18,44.42,71726.53534183082,21.8674,21.8674,21.6373,21.7548,71726.5353
2006-05-26 10:30:00,44.42,44.56,44.26,44.38,77172.65353418309,21.7548,21.8234,21.6764,21.7352,77172.6535
2006-05-26 11:00:00,44.38,44.4,44.2,44.36,77056.77867902665,21.7352,21.745,21.647,21.7254,77056.7787
2006-05-26 11:30:00,44.36,44.55,44.36,44.39,50173.81228273465,21.7254,21.8185,21.7254,21.7401,50173.8123
2006-05-26 12:00:00,44.42,44.42,44.22,44.36,45770.56778679027,21.7548,21.7548,21.6568,21.7254,45770.5678
2006-05-26 12:30:00,44.37,44.62,44.37,44.58,32792.58400926999,21.7303,21.8527,21.7303,21.8332,32792.584
2006-05-26 13:00:00,44.61,44.68,44.61,44.63,35225.95596755504,21.8478,21.8821,21.8478,21.8576,35225.956
2006-05-26 13:30:00,44.63,44.74,44.61,44.73,32792.58400926999,21.8576,21.9115,21.8478,21.9066,32792.584
2006-05-26 14:00:00,44.73,44.95,44.68,44.88,47045.19119351101,21.9066,22.0144,21.8821,21.9801,47045.1912
2006-05-26 14:30:00,44.88,44.97,44.88,44.88,45538.81807647741,21.9801,22.0242,21.9801,21.9801,45538.8181
2006-05-26 15:00:00,44.88,44.93,44.84,44.85,50753.186558516805,21.9801,22.0046,21.9605,21.9654,50753.1866
2006-05-26 15:30:00,44.85,44.85,44.57,44.72,89918.8876013905,21.9654,21.9654,21.8283,21.9017,89918.8876
2006-05-30 09:30:00,45.05,45.22,44.73,44.88,166396.292004635,22.0633,22.1466,21.9066,21.9801,166396.292
2006-05-30 10:00:00,44.87,45.2,44.68,45.04,84820.39397450753,21.9752,22.1368,21.8821,22.0584,84820.394
2006-05-30 10:30:00,45.04,45.1,44.85,44.99,48435.68945538819,22.0584,22.0878,21.9654,22.034,48435.6895
2006-05-30 11:00:00,44.99,44.99,44.52,44.56,56199.304750869065,22.034,22.034,21.8038,21.8234,56199.3048
2006-05-30 11:30:00,44.57,44.94,44.33,44.87,88528.38933951333,21.8283,22.0095,21.7107,21.9752,88528.3893
2006-05-30 12:00:00,44.86,44.96,44.63,44.96,79721.90034762457,21.9703,22.0193,21.8576,22.0193,79721.9003
2006-05-30 12:30:00,44.96,45.01,44.65,44.68,46813.44148319815,22.0193,22.0437,21.8674,21.8821,46813.4415
2006-05-30 13:00:00,44.68,44.73,44.38,44.43,56315.17960602549,21.8821,21.9066,21.7352,21.7597,56315.1796
2006-05-30 13:30:00,44.39,44.45,44.32,44.4,44148.31981460023,21.7401,21.7695,21.7058,21.745,44148.3198
2006-05-30 14:00:00,44.4,44.51,44.38,44.46,44148.31981460023,21.745,21.7989,21.7352,21.7744,44148.3198
2006-05-30 14:30:00,44.44,44.48,44.28,44.3,36152.95480880649,21.7646,21.7842,21.6862,21.696,36152.9548
2006-05-30 15:00:00,44.29,44.29,43.94,44.0,138122.8273464658,21.6911,21.6911,21.5197,21.5491,138122.8273
2006-05-30 15:30:00,44.0,44.17,43.89,43.91,203360.3707995365,21.5491,21.6324,21.4952,21.505,203360.3708
2006-05-31 09:30:00,43.89,44.53,43.89,44.5,174507.5318655852,21.4952,21.8087,21.4952,21.794,174507.5319
2006-05-31 10:00:00,44.5,44.5,43.88,44.11,120857.4739281576,21.794,21.794,21.4903,21.603,120857.4739
2006-05-31 10:30:00,44.11,44.6,44.06,44.48,118192.35225955967,21.603,21.8429,21.5785,21.7842,118192.3523
2006-05-31 11:00:00,44.48,44.63,44.3,44.57,107415.9907300116,21.7842,21.8576,21.696,21.8283,107415.9907
2006-05-31 11:30:00,44.57,44.62,44.27,44.28,103939.74507531866,21.8283,21.8527,21.6813,21.6862,103939.7451
2006-05-31 12:00:00,44.29,44.55,44.29,44.44,77288.52838933951,21.6911,21.8185,21.6911,21.7646,77288.5284
2006-05-31 12:30:00,44.45,44.62,44.4,44.59,54808.80648899189,21.7695,21.8527,21.745,21.8381,54808.8065
2006-05-31 13:00:00,44.59,44.73,44.5,44.72,48783.31402085748,21.8381,21.9066,21.794,21.9017,48783.314
2006-05-31 13:30:00,44.73,44.93,44.65,44.82,120162.224797219,21.9066,22.0046,21.8674,21.9507,120162.2248
2006-05-31 14:00:00,44.81,45.05,44.62,45.0,146697.56662804174,21.9458,22.0633,21.8527,22.0388,146697.5666
2006-05-31 14:30:00,45.0,45.13,44.94,45.06,114947.8563151796,22.0388,22.1025,22.0095,22.0682,114947.8563
2006-05-31 15:00:00,45.06,45.27,44.99,45.25,130822.71147161067,22.0682,22.1711,22.034,22.1613,130822.7115
2006-05-31 15:30:00,45.26,45.57,45.14,45.52,353302.4333719583,22.1662,22.318,22.1074,22.2935,353302.4334
2006-06-01 09:30:00,45.51,45.51,45.05,45.13,184472.76940903824,22.2886,22.2886,22.0633,22.1025,184472.7694
2006-06-01 10:00:00,45.13,45.86,45.13,45.84,210660.4866743917,22.1025,22.46,22.1025,22.4502,210660.4867
2006-06-01 10:30:00,45.84,46.49,45.79,46.48,250057.93742757823,22.4502,22.7686,22.4258,22.7637,250057.9374
2006-06-01 11:00:00,46.46,46.57,46.18,46.49,176129.77983777522,22.7539,22.8078,22.6168,22.7686,176129.7798
2006-06-01 11:30:00,46.48,46.53,46.12,46.2,113673.23290845889,22.7637,22.7882,22.5874,22.6266,113673.2329
2006-06-01 12:00:00,46.24,46.33,46.11,46.19,67902.6651216686,22.6461,22.6902,22.5825,22.6217,67902.6651
2006-06-01 12:30:00,46.21,46.38,46.19,46.31,69524.91309385863,22.6314,22.7147,22.6217,22.6804,69524.9131
2006-06-01 13:00:00,46.32,46.35,46.01,46.07,39165.7010428737,22.6853,22.7,22.5335,22.5629,39165.701
2006-06-01 13:30:00,46.08,46.23,46.07,46.07,56894.55388180765,22.5678,22.6412,22.5629,22.5629,56894.5539
2006-06-01 14:00:00,46.05,46.06,45.6,45.89,123754.34530706838,22.5531,22.558,22.3327,22.4747,123754.3453
2006-06-01 14:30:00,45.89,46.05,45.88,46.05,53186.55851680186,22.4747,22.5531,22.4698,22.5531,53186.5585
2006-06-01 15:00:00,46.06,46.14,45.95,46.09,103476.24565469292,22.558,22.5972,22.5041,22.5727,103476.2457
2006-06-01 15:30:00,46.09,46.33,46.07,46.3,171958.2850521437,22.5727,22.6902,22.5629,22.6755,171958.2851
2006-06-02 09:30:00,46.73,46.78,46.04,46.15,203939.74507531867,22.8861,22.9106,22.5482,22.6021,203939.7451
2006-06-02 10:00:00,46.19,46.65,46.16,46.57,200695.2491309386,22.6217,22.8469,22.607,22.8078,200695.2491
2006-06-02 10:30:00,46.58,46.77,46.44,46.45,177404.40324449594,22.8127,22.9057,22.7441,22.749,177404.4032
2006-06-02 11:00:00,46.45,46.56,46.28,46.33,83545.77056778679,22.749,22.8029,22.6657,22.6902,83545.7706
2006-06-02 11:30:00,46.33,46.57,46.31,46.54,75086.90614136733,22.6902,22.8078,22.6804,22.7931,75086.9061
2006-06-02 12:00:00,46.54,46.75,46.5,46.56,84241.01969872539,22.7931,22.8959,22.7735,22.8029,84241.0197
2006-06-02 12:30:00,46.55,46.63,46.46,46.58,96755.50405561994,22.798,22.8371,22.7539,22.8127,96755.5041
2006-06-02 13:00:00,46.58,46.9,46.58,46.9,51680.185399768256,22.8127,22.9694,22.8127,22.9694,51680.1854
2006-06-02 13:30:00,46.87,46.88,46.71,46.87,67207.41599073002,22.9547,22.9596,22.8763,22.9547,67207.416
2006-06-02 14:00:00,46.88,47.04,46.82,47.02,91888.76013904985,22.9596,23.0379,22.9302,23.0281,91888.7601
2006-06-02 14:30:00,47.02,47.14,46.94,46.99,142526.0718424102,23.0281,23.0869,22.989,23.0135,142526.0718
2006-06-02 15:00:00,46.99,47.12,46.82,47.04,111819.23522595596,23.0135,23.0771,22.9302,23.0379,111819.2352
2006-06-02 15:30:00,47.04,47.15,47.01,47.09,183082.27114716108,23.0379,23.0918,23.0233,23.0624,183082.2711
2006-06-05 09:30:00,47.48,47.68,46.95,47.12,247856.31517960603,23.2534,23.3514,22.9939,23.0771,247856.3152
2006-06-05 10:00:00,47.12,47.13,46.39,46.62,169409.0382387022,23.0771,23.082,22.7196,22.8322,169409.0382
2006-06-05 10:30:00,46.62,46.77,46.56,46.64,106836.61645422944,22.8322,22.9057,22.8029,22.842,106836.6165
2006-06-05 11:00:00,46.64,46.71,46.44,46.45,81923.52259559676,22.842,22.8763,22.7441,22.749,81923.5226
2006-06-05 11:30:00,46.44,46.52,46.32,46.47,68597.91425260718,22.7441,22.7833,22.6853,22.7588,68597.9143
2006-06-05 12:00:00,46.46,46.47,45.96,45.99,94090.38238702202,22.7539,22.7588,22.509,22.5237,94090.3824
2006-06-05 12:30:00,45.98,46.05,45.92,45.96,107647.74044032446,22.5188,22.5531,22.4894,22.509,107647.7404
2006-06-05 13:00:00,45.95,46.14,45.95,46.02,113325.60834298958,22.5041,22.5972,22.5041,22.5384,113325.6083
2006-06-05 13:30:00,46.05,46.06,45.59,45.66,106604.86674391656,22.5531,22.558,22.3278,22.3621,106604.8667
2006-06-05 14:00:00,45.65,45.69,45.26,45.68,151796.0602549247,22.3572,22.3768,22.1662,22.3719,151796.0603
2006-06-05 14:30:00,45.69,45.72,45.45,45.61,106720.741599073,22.3768,22.3915,22.2592,22.3376,106720.7416
2006-06-05 15:00:00,45.6,45.64,45.31,45.51,159443.80069524914,22.3327,22.3523,22.1907,22.2886,159443.8007
2006-06-05 15:30:00,45.51,45.53,45.32,45.33,215643.1054461182,22.2886,22.2984,22.1956,22.2005,215643.1054
2006-06-06 09:30:00,44.96,45.57,44.94,45.39,253070.68366164545,22.0193,22.318,22.0095,22.2299,253070.6837
2006-06-06 10:00:00,45.39,46.14,45.35,46.14,209154.11355735807,22.2299,22.5972,22.2103,22.5972,209154.1136
2006-06-06 10:30:00,46.13,46.39,45.86,45.87,163499.42062572422,22.5923,22.7196,22.46,22.4649,163499.4206
2006-06-06 11:00:00,45.88,46.05,45.64,45.99,145654.69293163385,22.4698,22.5531,22.3523,22.5237,145654.6929
2006-06-06 11:30:00,45.99,46.11,45.45,45.51,124449.59443800696,22.5237,22.5825,22.2592,22.2886,124449.5944
2006-06-06 12:00:00,45.51,45.65,45.39,45.54,111239.86095017382,22.2886,22.3572,22.2299,22.3033,111239.861
2006-06-06 12:30:00,45.55,46.27,45.55,46.2,111587.48551564311,22.3082,22.6608,22.3082,22.6266,111587.4855
2006-06-06 13:00:00,46.19,46.27,45.98,46.14,90730.01158748553,22.6217,22.6608,22.5188,22.5972,90730.0116
2006-06-06 13:30:00,46.12,46.4,46.02,46.31,153881.80764774044,22.5874,22.7245,22.5384,22.6804,153881.8076
2006-06-06 14:00:00,46.32,46.34,46.1,46.13,112398.60950173812,22.6853,22.6951,22.5776,22.5923,112398.6095
2006-06-06 14:30:00,46.09,46.23,45.83,45.92,114368.48203939744,22.5727,22.6412,22.4453,22.4894,114368.482
2006-06-06 15:00:00,45.92,46.01,45.61,45.66,104403.24449594438,22.4894,22.5335,22.3376,22.3621,104403.2445
2006-06-06 15:30:00,45.64,46.02,45.59,46.02,304171.49478563154,22.3523,22.5384,22.3278,22.5384,304171.4948
2006-06-07 09:30:00,45.9,45.9,45.2,45.35,143337.1958285052,22.4796,22.4796,22.1368,22.2103,143337.1958
2006-06-07 10:00:00,45.38,45.56,45.21,45.33,107647.74044032446,22.225,22.3131,22.1417,22.2005,107647.7404
2006-06-07 10:30:00,45.33,45.43,44.88,45.01,151216.68597914252,22.2005,22.2494,21.9801,22.0437,151216.686
2006-06-07 11:00:00,45.02,45.08,44.74,44.98,74275.7821552723,22.0486,22.078,21.9115,22.0291,74275.7822
2006-06-07 11:30:00,44.99,45.29,44.97,45.25,58980.30127462341,22.034,22.1809,22.0242,22.1613,58980.3013
2006-06-07 12:00:00,45.25,45.64,45.17,45.64,110428.7369640788,22.1613,22.3523,22.1221,22.3523,110428.737
2006-06-07 12:30:00,45.64,45.72,45.43,45.45,100695.2491309386,22.3523,22.3915,22.2494,22.2592,100695.2491
2006-06-07 13:00:00,45.45,45.57,45.3,45.35,56778.67902665122,22.2592,22.318,22.1858,22.2103,56778.679
2006-06-07 13:30:00,45.36,45.36,44.89,45.18,87369.64078794901,22.2152,22.2152,21.985,22.127,87369.6408
2006-06-07 14:00:00,45.14,45.15,44.92,45.15,126535.34183082273,22.1074,22.1123,21.9997,22.1123,126535.3418
2006-06-07 14:30:00,45.14,45.14,44.95,45.08,188180.76477404404,22.1074,22.1074,22.0144,22.078,188180.7648
2006-06-07 15:00:00,45.09,45.14,44.71,44.71,178099.65237543453,22.0829,22.1074,21.8968,21.8968,178099.6524
2006-06-07 15:30:00,44.72,44.77,44.55,44.56,261761.29779837767,21.9017,21.9262,21.8185,21.8234,261761.2978
2006-06-08 09:30:00,43.97,44.3,43.77,43.95,235689.4553881808,21.5344,21.696,21.4365,21.5246,235689.4554
2006-06-08 10:00:00,43.95,43.95,43.01,43.05,293974.5075318656,21.5246,21.5246,21.0642,21.0838,293974.5075
2006-06-08 10:30:00,43.05,43.38,43.0,43.24,255388.1807647741,21.0838,21.2455,21.0593,21.1769,255388.1808
2006-06-08 11:00:00,43.24,43.47,43.09,43.1,292584.00926998846,21.1769,21.2895,21.1034,21.1083,292584.0093
2006-06-08 11:30:00,43.1,43.1,42.52,42.68,205446.11819235227,21.1083,21.1083,20.8243,20.9026,205446.1182
2006-06-08 12:00:00,42.68,43.09,42.56,43.07,170336.03707995365,20.9026,21.1034,20.8439,21.0936,170336.0371
2006-06-08 12:30:00,43.06,43.19,42.95,43.1,179721.9003476246,21.0887,21.1524,21.0349,21.1083,179721.9003
2006-06-08 13:00:00,43.11,43.15,42.79,43.03,150521.43684820394,21.1132,21.1328,20.9565,21.074,150521.4368
2006-06-08 13:30:00,43.06,43.57,43.03,43.57,200463.4994206257,21.0887,21.3385,21.074,21.3385,200463.4994
2006-06-08 14:00:00,43.57,44.0,43.43,43.94,235573.5805330244,21.3385,21.5491,21.2699,21.5197,235573.5805
2006-06-08 14:30:00,43.94,44.17,43.49,43.56,231633.8354577057,21.5197,21.6324,21.2993,21.3336,231633.8355
2006-06-08 15:00:00,43.54,44.17,43.54,43.99,219466.97566628043,21.3238,21.6324,21.3238,21.5442,219466.9757
2006-06-08 15:30:00,43.96,44.44,43.96,44.36,325840.09269988415,21.5295,21.7646,21.5295,21.7254,325840.0927
2006-06-09 09:30:00,44.59,44.69,44.12,44.41,205214.3684820394,21.8381,21.887,21.6079,21.7499,205214.3685
2006-06-09 10:00:00,44.41,44.59,44.32,44.34,176477.4044032445,21.7499,21.8381,21.7058,21.7156,176477.4044
2006-06-09 10:30:00,44.34,44.44,43.72,43.74,163615.29548088065,21.7156,21.7646,21.412,21.4218,163615.2955
2006-06-09 11:00:00,43.73,43.81,43.43,43.67,151564.31054461183,21.4169,21.456,21.2699,21.3875,151564.3105
2006-06-09 11:30:00,43.65,43.71,43.29,43.39,124217.8447276941,21.3777,21.4071,21.2014,21.2503,124217.8447
2006-06-09 12:00:00,43.39,43.64,43.38,43.43,82618.77172653534,21.2503,21.3728,21.2455,21.2699,82618.7717
2006-06-09 12:30:00,43.43,43.56,43.18,43.24,70104.28736964079,21.2699,21.3336,21.1475,21.1769,70104.2874
2006-06-09 13:00:00,43.24,43.31,42.91,42.91,100000.0,21.1769,21.2112,21.0153,21.0153,100000.0
2006-06-09 13:30:00,42.93,43.39,42.91,43.13,127694.09038238705,21.0251,21.2503,21.0153,21.123,127694.0904
2006-06-09 14:00:00,43.13,43.41,43.06,43.37,195017.38122827347,21.123,21.2601,21.0887,21.2406,195017.3812
2006-06-09 14:30:00,43.37,43.6,43.3,43.39,185515.64310544613,21.2406,21.3532,21.2063,21.2503,185515.6431
2006-06-09 15:00:00,43.37,43.38,43.16,43.18,200926.99884125145,21.2406,21.2455,21.1377,21.1475,200926.9988
2006-06-09 15:30:00,43.18,43.27,43.07,43.14,341483.1981460023,21.1475,21.1916,21.0936,21.1279,341483.1981
2006-06-12 09:30:00,43.31,43.7,43.07,43.23,160023.1749710313,21.2112,21.4022,21.0936,21.172,160023.175
2006-06-12 10:00:00,43.23,43.23,42.65,42.87,160486.67439165703,21.172,21.172,20.8879,20.9957,160486.6744
2006-06-12 10:30:00,42.87,43.37,42.82,43.12,146234.067207416,20.9957,21.2406,20.9712,21.1181,146234.0672
2006-06-12 11:00:00,43.12,43.12,42.84,42.87,97450.75318655852,21.1181,21.1181,20.981,20.9957,97450.7532
2006-06-12 11:30:00,42.87,43.07,42.73,43.02,75550.40556199304,20.9957,21.0936,20.9271,21.0691,75550.4056
2006-06-12 12:00:00,43.01,43.08,42.96,43.0,38122.82734646582,21.0642,21.0985,21.0398,21.0593,38122.8273
2006-06-12 12:30:00,43.02,43.02,42.86,42.87,40787.949015063736,21.0691,21.0691,20.9908,20.9957,40787.949
2006-06-12 13:00:00,42.87,42.93,42.45,42.47,59559.67555040556,20.9957,21.0251,20.79,20.7998,59559.6756
2006-06-12 13:30:00,42.46,42.72,42.41,42.69,68250.28968713789,20.7949,20.9222,20.7704,20.9075,68250.2897
2006-06-12 14:00:00,42.67,42.73,42.43,42.45,68829.66396292005,20.8977,20.9271,20.7802,20.79,68829.664
2006-06-12 14:30:00,42.46,42.52,42.26,42.35,138006.9524913094,20.7949,20.8243,20.6969,20.741,138006.9525
2006-06-12 15:00:00,42.33,42.44,42.17,42.24,102549.24681344148,20.7312,20.7851,20.6529,20.6871,102549.2468
2006-06-12 15:30:00,42.24,42.43,42.1,42.27,278215.527230591,20.6871,20.7802,20.6186,20.7018,278215.5272
2006-06-13 09:30:00,42.23,42.23,41.73,42.09,199884.1251448436,20.6822,20.6822,20.4374,20.6137,199884.1251
2006-06-13 10:00:00,42.08,42.1,41.68,41.8,171031.28621089226,20.6088,20.6186,20.4129,20.4716,171031.2862
2006-06-13 10:30:00,41.8,41.91,41.75,41.82,147972.19003476246,20.4716,20.5255,20.4472,20.4814,147972.19
2006-06-13 11:00:00,41.85,41.85,41.53,41.82,189687.13789107764,20.4961,20.4961,20.3394,20.4814,189687.1379
2006-06-13 11:30:00,41.84,42.28,41.68,42.27,125608.34298957128,20.4912,20.7067,20.4129,20.7018,125608.343
2006-06-13 12:00:00,42.25,42.25,41.78,41.86,92120.50984936269,20.692,20.692,20.4618,20.501,92120.5098
2006-06-13 12:30:00,41.86,42.1,41.82,41.87,77636.15295480881,20.501,20.6186,20.4814,20.5059,77636.153
2006-06-13 13:00:00,41.89,41.89,41.62,41.75,92699.88412514485,20.5157,20.5157,20.3835,20.4472,92699.8841
2006-06-13 13:30:00,41.76,41.96,41.68,41.93,106720.741599073,20.4521,20.55,20.4129,20.5353,106720.7416
2006-06-13 14:00:00,41.91,41.91,41.61,41.77,139397.45075318657,20.5255,20.5255,20.3786,20.4569,139397.4508
2006-06-13 14:30:00,41.76,41.79,41.29,41.29,151796.0602549247,20.4521,20.4667,20.2219,20.2219,151796.0603
2006-06-13 15:00:00,41.28,41.28,40.84,41.07,651911.9351100811,20.217,20.217,20.0015,20.1141,651911.9351
2006-06-13 15:30:00,41.07,41.26,40.74,40.75,539165.7010428737,20.1141,20.2072,19.9525,19.9574,539165.701
2006-06-14 09:30:00,40.85,41.45,40.85,41.44,227114.71610660487,20.0064,20.3002,20.0064,20.2953,227114.7161
2006-06-14 10:00:00,41.43,41.5,41.1,41.22,117612.97798377751,20.2904,20.3247,20.1288,20.1876,117612.978
2006-06-14 10:30:00,41.2,41.25,40.89,41.12,110312.86210892236,20.1778,20.2023,20.026,20.1386,110312.8621
2006-06-14 11:00:00,41.12,41.5,41.12,41.47,91309.38586326769,20.1386,20.3247,20.1386,20.31,91309.3859
2006-06-14 11:30:00,41.47,41.61,41.29,41.37,92468.134414832,20.31,20.3786,20.2219,20.261,92468.1344
2006-06-14 12:00:00,41.36,41.36,41.18,41.3,69524.91309385863,20.2562,20.2562,20.168,20.2268,69524.9131
2006-06-14 12:30:00,41.27,41.42,41.24,41.38,74623.40672074161,20.2121,20.2855,20.1974,20.2659,74623.4067
2006-06-14 13:00:00,41.39,41.4,41.0,41.1,118308.22711471612,20.2708,20.2757,20.0798,20.1288,118308.2271
2006-06-14 13:30:00,41.11,41.12,40.72,40.91,114716.10660486676,20.1337,20.1386,19.9427,20.0358,114716.1066
2006-06-14 14:00:00,40.91,41.23,40.83,41.1,181460.02317497105,20.0358,20.1925,19.9966,20.1288,181460.0232
2006-06-14 14:30:00,41.12,41.13,40.82,41.0,141483.19814600234,20.1386,20.1435,19.9917,20.0798,141483.1981
2006-06-14 15:00:00,41.0,41.27,40.93,41.23,169756.6628041715,20.0798,20.2121,20.0456,20.1925,169756.6628
2006-06-14 15:30:00,41.22,41.61,41.22,41.58,211819.235225956,20.1876,20.3786,20.1876,20.3639,211819.2352
2006-06-15 09:30:00,42.02,42.72,41.97,42.6,204982.61877172656,20.5794,20.9222,20.5549,20.8634,204982.6188
2006-06-15 10:00:00,42.58,42.79,42.38,42.41,100579.37427578216,20.8536,20.9565,20.7557,20.7704,100579.3743
2006-06-15 10:30:00,42.41,42.88,42.36,42.72,184472.76940903824,20.7704,21.0006,20.7459,20.9222,184472.7694
2006-06-15 11:00:00,42.73,42.73,42.43,42.43,134414.83198146004,20.9271,20.9271,20.7802,20.7802,134414.832
2006-06-15 11:30:00,42.43,42.43,42.13,42.24,98957.12630359211,20.7802,20.7802,20.6333,20.6871,98957.1263
2006-06-15 12:00:00,42.25,42.26,42.06,42.11,106257.24217844728,20.692,20.6969,20.599,20.6235,106257.2422
2006-06-15 12:30:00,42.11,42.2,42.1,42.1,101274.62340672074,20.6235,20.6675,20.6186,20.6186,101274.6234
2006-06-15 13:00:00,42.07,42.1,41.9,41.95,104055.61993047508,20.6039,20.6186,20.5206,20.5451,104055.6199
2006-06-15 13:30:00,41.95,42.16,41.83,42.07,141367.3232908459,20.5451,20.648,20.4863,20.6039,141367.3233
2006-06-15 14:00:00,42.08,42.24,42.06,42.2,141946.69756662805,20.6088,20.6871,20.599,20.6675,141946.6976
2006-06-15 14:30:00,42.2,42.55,42.2,42.54,135573.58053302433,20.6675,20.839,20.6675,20.8341,135573.5805
2006-06-15 15:00:00,42.53,42.55,42.35,42.47,146349.94206257243,20.8292,20.839,20.741,20.7998,146349.9421
2006-06-15 15:30:00,42.47,42.79,42.44,42.51,270104.2873696408,20.7998,20.9565,20.7851,20.8194,270104.2874
2006-06-16 09:30:00,42.46,42.47,42.04,42.11,303360.3707995365,20.7949,20.7998,20.5892,20.6235,303360.3708
2006-06-16 10:00:00,42.14,42.39,41.99,42.16,156778.67902665125,20.6382,20.7606,20.5647,20.648,156778.679
2006-06-16 10:30:00,42.12,42.27,41.83,41.86,84125.14484356895,20.6284,20.7018,20.4863,20.501,84125.1448
2006-06-16 11:00:00,41.86,42.24,41.86,42.03,139513.325608343,20.501,20.6871,20.501,20.5843,139513.3256
2006-06-16 11:30:00,42.03,42.24,42.01,42.22,86210.89223638471,20.5843,20.6871,20.5745,20.6773,86210.8922
2006-06-16 12:00:00,42.22,42.45,42.05,42.08,95944.38006952492,20.6773,20.79,20.5941,20.6088,95944.3801
2006-06-16 12:30:00,42.09,42.12,41.98,42.1,88644.26419466975,20.6137,20.6284,20.5598,20.6186,88644.2642
2006-06-16 13:00:00,42.11,42.3,42.05,42.26,65701.04287369641,20.6235,20.7165,20.5941,20.6969,65701.0429
2006-06-16 13:30:00,42.24,42.41,42.12,42.32,146697.56662804174,20.6871,20.7704,20.6284,20.7263,146697.5666
2006-06-16 14:00:00,42.31,42.44,42.27,42.31,118424.10196987254,20.7214,20.7851,20.7018,20.7214,118424.102
2006-06-16 14:30:00,42.32,42.41,42.29,42.34,54808.80648899189,20.7263,20.7704,20.7116,20.7361,54808.8065
2006-06-16 15:00:00,42.34,42.63,42.33,42.63,115295.4808806489,20.7361,20.8781,20.7312,20.8781,115295.4809
2006-06-16 15:30:00,42.62,42.69,42.32,42.41,207415.9907300116,20.8732,20.9075,20.7263,20.7704,207415.9907
2006-06-19 09:30:00,42.37,42.41,42.11,42.35,273580.5330243337,20.7508,20.7704,20.6235,20.741,273580.533
2006-06-19 10:00:00,42.33,42.39,41.89,41.97,173580.53302433374,20.7312,20.7606,20.5157,20.5549,173580.533
2006-06-19 10:30:00,41.98,42.09,41.76,42.02,160950.17381228274,20.5598,20.6137,20.4521,20.5794,160950.1738
2006-06-19 11:00:00,42.03,42.17,41.88,41.88,110428.7369640788,20.5843,20.6529,20.5108,20.5108,110428.737
2006-06-19 11:30:00,41.86,41.91,41.48,41.63,149362.68829663962,20.501,20.5255,20.3149,20.3884,149362.6883
2006-06-19 12:00:00,41.61,41.94,41.6,41.86,106373.11703360372,20.3786,20.5402,20.3737,20.501,106373.117
2006-06-19 12:30:00,41.86,41.97,41.82,41.9,76013.90498261877,20.501,20.5549,20.4814,20.5206,76013.905
2006-06-19 13:00:00,41.9,41.92,41.3,41.34,115527.23059096176,20.5206,20.5304,20.2268,20.2464,115527.2306
2006-06-19 13:30:00,41.32,41.5,41.2,41.48,123986.09501738125,20.2366,20.3247,20.1778,20.3149,123986.095
2006-06-19 14:00:00,41.46,41.6,41.42,41.53,117728.85283893396,20.3051,20.3737,20.2855,20.3394,117728.8528
2006-06-19 14:30:00,41.53,41.54,41.27,41.27,137195.82850521436,20.3394,20.3443,20.2121,20.2121,137195.8285
2006-06-19 15:00:00,41.28,41.6,41.22,41.52,219119.35110081112,20.217,20.3737,20.1876,20.3345,219119.3511
2006-06-19 15:30:00,41.54,41.66,41.41,41.44,160486.67439165703,20.3443,20.4031,20.2806,20.2953,160486.6744
2006-06-20 09:30:00,41.77,41.93,41.38,41.47,150173.81228273467,20.4569,20.5353,20.2659,20.31,150173.8123
2006-06-20 10:00:00,41.47,41.94,41.45,41.7,154692.93163383543,20.31,20.5402,20.3002,20.4227,154692.9316
2006-06-20 10:30:00,41.7,42.04,41.68,41.9,101390.49826187718,20.4227,20.5892,20.4129,20.5206,101390.4983
2006-06-20 11:00:00,41.87,42.07,41.83,42.06,58864.42641946698,20.5059,20.6039,20.4863,20.599,58864.4264
2006-06-20 11:30:00,42.06,42.34,42.04,42.2,61645.422943221325,20.599,20.7361,20.5892,20.6675,61645.4229
2006-06-20 12:00:00,42.21,42.21,41.78,41.78,115643.1054461182,20.6724,20.6724,20.4618,20.4618,115643.1054
2006-06-20 12:30:00,41.77,41.78,41.33,41.44,108458.86442641947,20.4569,20.4618,20.2415,20.2953,108458.8644
2006-06-20 13:00:00,41.44,41.67,41.44,41.55,105330.24333719585,20.2953,20.408,20.2953,20.3492,105330.2433
2006-06-20 13:30:00,41.54,41.61,41.44,41.55,74623.40672074161,20.3443,20.3786,20.2953,20.3492,74623.4067
2006-06-20 14:00:00,41.52,41.56,41.16,41.26,108806.48899188876,20.3345,20.3541,20.1582,20.2072,108806.489
2006-06-20 14:30:00,41.26,41.42,41.21,41.36,103360.37079953653,20.2072,20.2855,20.1827,20.2562,103360.3708
2006-06-20 15:00:00,41.38,41.38,41.14,41.19,116106.60486674392,20.2659,20.2659,20.1484,20.1729,116106.6049
2006-06-20 15:30:00,41.21,41.25,40.98,41.01,172421.78447276942,20.1827,20.2023,20.07,20.0847,172421.7845
2006-06-21 09:30:00,41.08,41.42,41.05,41.28,242989.571263036,20.119,20.2855,20.1043,20.217,242989.5713
2006-06-21 10:00:00,41.27,41.4,40.96,40.99,146234.067207416,20.2121,20.2757,20.0603,20.0749,146234.0672
2006-06-21 10:30:00,40.99,41.46,40.85,40.98,222827.34646581693,20.0749,20.3051,20.0064,20.07,222827.3465
2006-06-21 11:00:00,40.98,41.62,40.98,41.61,162804.17149478564,20.07,20.3835,20.07,20.3786,162804.1715
2006-06-21 11:30:00,41.61,41.68,41.5,41.67,95480.8806488992,20.3786,20.4129,20.3247,20.408,95480.8806
2006-06-21 12:00:00,41.67,41.98,41.67,41.83,193742.75782155275,20.408,20.5598,20.408,20.4863,193742.7578
2006-06-21 12:30:00,41.83,42.12,41.8,41.94,57358.05330243338,20.4863,20.6284,20.4716,20.5402,57358.0533
2006-06-21 13:00:00,42.01,42.17,41.87,42.06,117033.60370799535,20.5745,20.6529,20.5059,20.599,117033.6037
2006-06-21 13:30:00,42.06,42.34,42.06,42.3,102896.8713789108,20.599,20.7361,20.599,20.7165,102896.8714
2006-06-21 14:00:00,42.3,42.35,42.24,42.3,92236.38470451912,20.7165,20.741,20.6871,20.7165,92236.3847
2006-06-21 14:30:00,42.3,42.41,42.29,42.32,113673.23290845889,20.7165,20.7704,20.7116,20.7263,113673.2329
2006-06-21 15:00:00,42.34,42.34,42.05,42.05,115179.60602549248,20.7361,20.7361,20.5941,20.5941,115179.606
2006-06-21 15:30:00,42.04,42.05,41.81,41.92,214020.85747392816,20.5892,20.5941,20.4765,20.5304,214020.8575
2006-06-22 09:30:00,41.67,42.11,41.47,42.08,188760.1390498262,20.408,20.6235,20.31,20.6088,188760.139
2006-06-22 10:00:00,42.11,42.23,41.51,41.64,98261.87717265352,20.6235,20.6822,20.3296,20.3933,98261.8772
2006-06-22 10:30:00,41.67,42.18,41.65,42.14,108342.98957126304,20.408,20.6577,20.3982,20.6382,108342.9896
2006-06-22 11:00:00,42.12,42.24,42.01,42.17,76245.65469293164,20.6284,20.6871,20.5745,20.6529,76245.6547
2006-06-22 11:30:00,42.19,42.23,41.88,41.98,61877.17265353419,20.6626,20.6822,20.5108,20.5598,61877.1727
2006-06-22 12:00:00,41.99,42.35,41.99,42.31,38470.45191193511,20.5647,20.741,20.5647,20.7214,38470.4519
2006-06-22 12:30:00,42.31,42.31,41.94,42.05,58053.30243337196,20.7214,20.7214,20.5402,20.5941,58053.3024
2006-06-22 13:00:00,42.04,42.26,42.03,42.26,42757.82155272306,20.5892,20.6969,20.5843,20.6969,42757.8216
2006-06-22 13:30:00,42.23,42.27,42.11,42.18,49710.31286210893,20.6822,20.7018,20.6235,20.6577,49710.3129
2006-06-22 14:00:00,42.17,42.23,42.08,42.17,51448.43568945539,20.6529,20.6822,20.6088,20.6529,51448.4357
2006-06-22 14:30:00,42.17,42.35,42.15,42.29,63383.54577056779,20.6529,20.741,20.6431,20.7116,63383.5458
2006-06-22 15:00:00,42.27,42.39,42.2,42.37,68482.03939745076,20.7018,20.7606,20.6675,20.7508,68482.0394
2006-06-22 15:30:00,42.37,42.46,42.25,42.41,99073.00115874856,20.7508,20.7949,20.692,20.7704,99073.0012
2006-06-23 09:30:00,44.01,44.75,43.81,44.2,483545.7705677868,21.554,21.9164,21.456,21.647,483545.7706
2006-06-23 10:00:00,44.2,44.84,44.12,44.84,342526.0718424102,21.647,21.9605,21.6079,21.9605,342526.0718
2006-06-23 10:30:00,44.84,44.84,44.5,44.58,176013.90498261878,21.9605,21.9605,21.794,21.8332,176013.905
2006-06-23 11:00:00,44.57,44.82,44.57,44.81,101042.87369640789,21.8283,21.9507,21.8283,21.9458,101042.8737
2006-06-23 11:30:00,44.81,44.84,44.5,44.55,109154.11355735804,21.9458,21.9605,21.794,21.8185,109154.1136
2006-06-23 12:00:00,44.54,44.7,44.53,44.65,120278.09965237544,21.8136,21.8919,21.8087,21.8674,120278.0997
2006-06-23 12:30:00,44.66,44.7,44.56,44.56,88760.13904982619,21.8723,21.8919,21.8234,21.8234,88760.139
2006-06-23 13:00:00,44.56,44.61,44.52,44.53,57821.552723059096,21.8234,21.8478,21.8038,21.8087,57821.5527
2006-06-23 13:30:00,44.53,44.64,44.53,44.61,84936.26882966397,21.8087,21.8625,21.8087,21.8478,84936.2688
2006-06-23 14:00:00,44.59,44.6,44.48,44.48,92468.134414832,21.8381,21.8429,21.7842,21.7842,92468.1344
2006-06-23 14:30:00,44.48,44.54,44.36,44.36,89918.8876013905,21.7842,21.8136,21.7254,21.7254,89918.8876
2006-06-23 15:00:00,44.36,44.5,44.36,44.5,150637.31170336038,21.7254,21.794,21.7254,21.794,150637.3117
2006-06-23 15:30:00,44.49,44.54,44.37,44.45,221668.5979142526,21.7891,21.8136,21.7303,21.7695,221668.5979
2006-06-26 09:30:00,44.19,44.24,43.93,44.15,142294.32213209735,21.6422,21.6666,21.5148,21.6226,142294.3221
2006-06-26 10:00:00,44.18,44.19,43.9,44.0,97566.62804171495,21.6373,21.6422,21.5001,21.5491,97566.628
2006-06-26 10:30:00,44.0,44.08,43.98,44.04,92120.50984936269,21.5491,21.5883,21.5393,21.5687,92120.5098
2006-06-26 11:00:00,44.03,44.19,44.01,44.13,88760.13904982619,21.5638,21.6422,21.554,21.6128,88760.139
2006-06-26 11:30:00,44.13,44.29,44.13,44.27,57126.30359212052,21.6128,21.6911,21.6128,21.6813,57126.3036
2006-06-26 12:00:00,44.31,44.44,44.28,44.37,53302.43337195829,21.7009,21.7646,21.6862,21.7303,53302.4334
2006-06-26 12:30:00,44.36,44.85,44.36,44.84,106025.4924681344,21.7254,21.9654,21.7254,21.9605,106025.4925
2006-06-26 13:00:00,44.86,44.93,44.66,44.71,58400.926998841256,21.9703,22.0046,21.8723,21.8968,58400.927
2006-06-26 13:30:00,44.71,44.76,44.56,44.62,45538.81807647741,21.8968,21.9213,21.8234,21.8527,45538.8181
2006-06-26 14:00:00,44.63,44.72,44.57,44.57,43105.446118192354,21.8576,21.9017,21.8283,21.8283,43105.4461
2006-06-26 14:30:00,44.56,44.76,44.51,44.67,52259.55967555041,21.8234,21.9213,21.7989,21.8772,52259.5597
2006-06-26 15:00:00,44.66,44.7,44.6,44.68,54924.681344148325,21.8723,21.8919,21.8429,21.8821,54924.6813
2006-06-26 15:30:00,44.67,44.76,44.61,44.73,148435.6894553882,21.8772,21.9213,21.8478,21.9066,148435.6895
2006-06-27 09:30:00,45.17,45.5,45.08,45.3,205677.8679026652,22.1221,22.2837,22.078,22.1858,205677.8679
2006-06-27 10:00:00,45.3,45.38,45.06,45.27,108227.1147161066,22.1858,22.225,22.0682,22.1711,108227.1147
2006-06-27 10:30:00,45.26,45.37,45.22,45.31,94785.6315179606,22.1662,22.2201,22.1466,22.1907,94785.6315
2006-06-27 11:00:00,45.29,45.3,44.96,45.13,134183.08227114717,22.1809,22.1858,22.0193,22.1025,134183.0823
2006-06-27 11:30:00,45.14,45.2,45.06,45.17,63267.67091541136,22.1074,22.1368,22.0682,22.1221,63267.6709
2006-06-27 12:00:00,45.17,45.17,44.88,44.93,81344.1483198146,22.1221,22.1221,21.9801,22.0046,81344.1483
2006-06-27 12:30:00,44.88,45.02,44.8,44.98,77056.77867902665,21.9801,22.0486,21.9409,22.0291,77056.7787
2006-06-27 13:00:00,44.98,45.06,44.78,45.04,68597.91425260718,22.0291,22.0682,21.9311,22.0584,68597.9143
2006-06-27 13:30:00,45.04,45.04,44.74,44.81,73232.90845886443,22.0584,22.0584,21.9115,21.9458,73232.9085
2006-06-27 14:00:00,44.79,44.9,44.79,44.85,84820.39397450753,21.936,21.9899,21.936,21.9654,84820.394
2006-06-27 14:30:00,44.84,44.93,44.69,44.69,88180.76477404403,21.9605,22.0046,21.887,21.887,88180.7648
2006-06-27 15:00:00,44.69,44.88,44.63,44.79,117728.85283893396,21.887,21.9801,21.8576,21.936,117728.8528
2006-06-27 15:30:00,44.79,44.85,44.61,44.67,185515.64310544613,21.936,21.9654,21.8478,21.8772,185515.6431
2006-06-28 09:30:00,44.86,45.12,44.69,45.01,128157.58980301276,21.9703,22.0976,21.887,22.0437,128157.5898
2006-06-28 10:00:00,44.98,45.13,44.76,45.08,102896.8713789108,22.0291,22.1025,21.9213,22.078,102896.8714
2006-06-28 10:30:00,45.08,45.39,45.08,45.3,161181.9235225956,22.078,22.2299,22.078,22.1858,161181.9235
2006-06-28 11:00:00,45.29,45.45,45.18,45.26,57705.67786790267,22.1809,22.2592,22.127,22.1662,57705.6779
2006-06-28 11:30:00,45.26,45.41,45.12,45.2,52027.809965237546,22.1662,22.2396,22.0976,22.1368,52027.81
2006-06-28 12:00:00,45.17,45.35,45.17,45.26,69756.6628041715,22.1221,22.2103,22.1221,22.1662,69756.6628
2006-06-28 12:30:00,45.26,45.41,45.16,45.41,62804.17149478564,22.1662,22.2396,22.1172,22.2396,62804.1715
2006-06-28 13:00:00,45.43,45.59,45.37,45.46,61413.67323290846,22.2494,22.3278,22.2201,22.2641,61413.6732
2006-06-28 13:30:00,45.47,45.47,45.2,45.32,77752.02780996524,22.269,22.269,22.1368,22.1956,77752.0278
2006-06-28 14:00:00,45.33,45.52,45.32,45.43,89455.38818076478,22.2005,22.2935,22.1956,22.2494,89455.3882
2006-06-28 14:30:00,45.43,45.62,45.4,45.53,112977.98377752028,22.2494,22.3425,22.2348,22.2984,112977.9838
2006-06-28 15:00:00,45.54,45.81,45.51,45.76,135573.58053302433,22.3033,22.4355,22.2886,22.4111,135573.5805
2006-06-28 15:30:00,45.75,45.86,45.73,45.84,191541.1355735805,22.4062,22.46,22.3964,22.4502,191541.1356
2006-06-29 09:30:00,46.34,46.96,46.07,46.93,211703.36037079955,22.6951,22.9988,22.5629,22.9841,211703.3604
2006-06-29 10:00:00,46.93,46.94,46.57,46.79,161645.42294322132,22.9841,22.989,22.8078,22.9155,161645.4229
2006-06-29 10:30:00,46.79,46.86,46.6,46.85,124681.34414831984,22.9155,22.9498,22.8225,22.9449,124681.3441
2006-06-29 11:00:00,46.86,47.02,46.85,46.9,136152.9548088065,22.9498,23.0281,22.9449,22.9694,136152.9548
2006-06-29 11:30:00,46.9,47.16,46.85,47.07,115874.85515643106,22.9694,23.0967,22.9449,23.0526,115874.8552
2006-06-29 12:00:00,47.07,47.16,47.03,47.09,91309.38586326769,23.0526,23.0967,23.033,23.0624,91309.3859
2006-06-29 12:30:00,47.1,47.11,46.9,46.92,90382.38702201622,23.0673,23.0722,22.9694,22.9792,90382.387
2006-06-29 13:00:00,46.91,46.96,46.84,46.86,108342.98957126304,22.9743,22.9988,22.94,22.9498,108342.9896
2006-06-29 13:30:00,46.86,46.94,46.86,46.93,47972.19003476246,22.9498,22.989,22.9498,22.9841,47972.19
2006-06-29 14:00:00,46.93,47.31,46.88,47.18,173348.78331402087,22.9841,23.1702,22.9596,23.1065,173348.7833
2006-06-29 14:30:00,47.17,47.4,46.95,47.32,166743.9165701043,23.1016,23.2143,22.9939,23.1751,166743.9166
2006-06-29 15:00:00,47.32,47.4,47.15,47.36,165932.79258400926,23.1751,23.2143,23.0918,23.1947,165932.7926
2006-06-29 15:30:00,47.38,47.43,47.3,47.43,186326.7670915412,23.2045,23.2289,23.1653,23.2289,186326.7671
2006-06-30 09:30:00,47.51,47.88,47.46,47.68,231170.33603708,23.2681,23.4493,23.2436,23.3514,231170.336
2006-06-30 10:00:00,47.68,47.9,47.55,47.9,182850.5214368482,23.3514,23.4591,23.2877,23.4591,182850.5214
2006-06-30 10:30:00,47.9,48.13,47.89,48.08,159791.42526071845,23.4591,23.5718,23.4542,23.5473,159791.4253
2006-06-30 11:00:00,48.1,48.23,47.9,47.9,283777.5202780997,23.5571,23.6207,23.4591,23.4591,283777.5203
2006-06-30 11:30:00,47.89,48.18,47.87,48.16,74971.0312862109,23.4542,23.5963,23.4444,23.5865,74971.0313
2006-06-30 12:00:00,48.16,48.22,48.12,48.16,94206.25724217846,23.5865,23.6159,23.5669,23.5865,94206.2572
2006-06-30 12:30:00,48.16,48.36,48.13,48.27,91541.13557358054,23.5865,23.6844,23.5718,23.6403,91541.1356
2006-06-30 13:00:00,48.26,48.35,48.2,48.34,83198.1460023175,23.6354,23.6795,23.6061,23.6746,83198.146
2006-06-30 13:30:00,48.34,48.58,48.31,48.51,173928.157589803,23.6746,23.7922,23.6599,23.7579,173928.1576
2006-06-30 14:00:00,48.51,48.77,48.47,48.64,163962.92004634996,23.7579,23.8852,23.7383,23.8215,163962.92
2006-06-30 14:30:00,48.63,48.67,48.54,48.65,157937.42757821555,23.8167,23.8362,23.7726,23.8264,157937.4276
2006-06-30 15:00:00,48.64,48.65,48.44,48.48,221320.97334878333,23.8215,23.8264,23.7236,23.7432,221320.9733
2006-06-30 15:30:00,48.48,48.5,48.26,48.29,266859.7914252607,23.7432,23.753,23.6354,23.6501,266859.7914
2006-07-03 09:30:00,48.29,48.48,48.21,48.23,98957.12630359211,23.6501,23.7432,23.611,23.6207,98957.1263
2006-07-03 10:00:00,48.23,48.36,48.08,48.35,69524.91309385863,23.6207,23.6844,23.5473,23.6795,69524.9131
2006-07-03 10:30:00,48.35,48.41,48.27,48.28,71147.16106604868,23.6795,23.7089,23.6403,23.6452,71147.1611
2006-07-03 11:00:00,48.28,48.35,48.24,48.27,52838.93395133256,23.6452,23.6795,23.6256,23.6403,52838.934
2006-07-03 11:30:00,48.27,48.28,48.18,48.21,50753.186558516805,23.6403,23.6452,23.5963,23.611,50753.1866
2006-07-03 12:00:00,48.21,48.26,48.06,48.06,64426.41946697567,23.611,23.6354,23.5375,23.5375,64426.4195
2006-07-03 12:30:00,48.06,48.19,48.06,48.11,89918.8876013905,23.5375,23.6012,23.5375,23.562,89918.8876
2006-07-03 13:00:00,48.09,48.09,48.09,48.09,3244.49594438007,23.5522,23.5522,23.5522,23.5522,3244.4959
2006-07-03 13:30:00,48.09,48.09,48.09,48.09,0.0,23.5522,23.5522,23.5522,23.5522,0.0
2006-07-03 14:00:00,48.09,48.09,48.09,48.09,0.0,23.5522,23.5522,23.5522,23.5522,0.0
2006-07-03 14:30:00,48.09,48.09,48.09,48.09,0.0,23.5522,23.5522,23.5522,23.5522,0.0
2006-07-03 15:00:00,48.09,48.09,48.09,48.09,0.0,23.5522,23.5522,23.5522,23.5522,0.0
2006-07-03 15:30:00,48.09,48.09,48.09,48.09,0.0,23.5522,23.5522,23.5522,23.5522,0.0
2006-07-05 09:30:00,47.29,47.49,47.25,47.39,204055.6199304751,23.1604,23.2583,23.1408,23.2094,204055.6199
2006-07-05 10:00:00,47.39,47.46,47.29,47.4,169409.0382387022,23.2094,23.2436,23.1604,23.2143,169409.0382
2006-07-05 10:30:00,47.4,47.45,47.21,47.26,133487.8331402086,23.2143,23.2387,23.1212,23.1457,133487.8331
2006-07-05 11:00:00,47.22,47.45,47.21,47.4,73001.15874855156,23.1261,23.2387,23.1212,23.2143,73001.1587
2006-07-05 11:30:00,47.4,47.88,47.4,47.82,82966.39629200463,23.2143,23.4493,23.2143,23.42,82966.3963
2006-07-05 12:00:00,47.83,48.4,47.79,48.06,161761.29779837775,23.4248,23.704,23.4053,23.5375,161761.2978
2006-07-05 12:30:00,48.08,48.14,47.98,48.12,80069.52491309386,23.5473,23.5767,23.4983,23.5669,80069.5249
2006-07-05 13:00:00,48.13,48.59,48.13,48.57,102433.37195828506,23.5718,23.7971,23.5718,23.7873,102433.372
2006-07-05 13:30:00,48.57,48.98,48.56,48.66,209038.23870220163,23.7873,23.9881,23.7824,23.8313,209038.2387
2006-07-05 14:00:00,48.66,48.9,48.59,48.82,133951.3325608343,23.8313,23.9489,23.7971,23.9097,133951.3326
2006-07-05 14:30:00,48.81,49.14,48.79,49.02,119119.35110081112,23.9048,24.0664,23.895,24.0077,119119.3511
2006-07-05 15:00:00,49.01,49.07,48.65,48.7,143684.8203939745,24.0028,24.0321,23.8264,23.8509,143684.8204
2006-07-05 15:30:00,48.7,49.07,48.54,48.91,307763.6152954809,23.8509,24.0321,23.7726,23.9538,307763.6153
2006-07-06 09:30:00,48.98,49.14,48.79,48.96,242062.57242178448,23.9881,24.0664,23.895,23.9783,242062.5724
2006-07-06 10:00:00,48.93,49.62,48.92,49.48,131633.8354577057,23.9636,24.3015,23.9587,24.2329,131633.8355
2006-07-06 10:30:00,49.48,49.5,48.74,48.88,219119.35110081112,24.2329,24.2427,23.8705,23.9391,219119.3511
2006-07-06 11:00:00,48.85,49.04,48.85,49.04,106720.741599073,23.9244,24.0174,23.9244,24.0174,106720.7416
2006-07-06 11:30:00,49.04,49.29,49.0,49.05,53881.80764774044,24.0174,24.1399,23.9979,24.0223,53881.8076
2006-07-06 12:00:00,49.05,49.18,48.98,49.11,42641.94669756663,24.0223,24.086,23.9881,24.0517,42641.9467
2006-07-06 12:30:00,49.09,49.09,48.85,48.99,63035.92120509849,24.0419,24.0419,23.9244,23.993,63035.9212
2006-07-06 13:00:00,48.99,49.42,48.9,49.35,93511.00811123986,23.993,24.2036,23.9489,24.1693,93511.0081
2006-07-06 13:30:00,49.35,49.44,49.29,49.31,61066.048667439165,24.1693,24.2133,24.1399,24.1497,61066.0487
2006-07-06 14:00:00,49.31,49.36,49.09,49.11,77056.77867902665,24.1497,24.1742,24.0419,24.0517,77056.7787
2006-07-06 14:30:00,49.13,49.13,48.85,48.86,171031.28621089226,24.0615,24.0615,23.9244,23.9293,171031.2862
2006-07-06 15:00:00,48.85,48.88,48.77,48.85,114252.60718424105,23.9244,23.9391,23.8852,23.9244,114252.6072
2006-07-06 15:30:00,48.85,48.85,48.74,48.77,272074.15990730014,23.9244,23.9244,23.8705,23.8852,272074.1599
2006-07-07 09:30:00,48.9,49.22,48.85,49.04,229316.33835457708,23.9489,24.1056,23.9244,24.0174,229316.3384
2006-07-07 10:00:00,49.02,49.33,48.91,49.22,122479.72190034763,24.0077,24.1595,23.9538,24.1056,122479.7219
2006-07-07 10:30:00,49.22,49.22,48.96,49.09,130359.21205098496,24.1056,24.1056,23.9783,24.0419,130359.2121
2006-07-07 11:00:00,49.1,49.48,49.09,49.48,99652.37543453072,24.0468,24.2329,24.0419,24.2329,99652.3754
2006-07-07 11:30:00,49.44,49.72,49.42,49.58,166048.6674391657,24.2133,24.3505,24.2036,24.2819,166048.6674
2006-07-07 12:00:00,49.57,49.58,48.99,49.05,92120.50984936269,24.277,24.2819,23.993,24.0223,92120.5098
2006-07-07 12:30:00,49.04,49.11,49.02,49.04,125144.84356894557,24.0174,24.0517,24.0077,24.0174,125144.8436
2006-07-07 13:00:00,49.03,49.04,48.68,48.72,127578.2155272306,24.0126,24.0174,23.8411,23.8607,127578.2155
2006-07-07 13:30:00,48.73,48.79,48.55,48.68,111008.11123986095,23.8656,23.895,23.7775,23.8411,111008.1112
2006-07-07 14:00:00,48.68,48.88,48.67,48.76,89339.51332560835,23.8411,23.9391,23.8362,23.8803,89339.5133
2006-07-07 14:30:00,48.74,48.74,48.22,48.23,157358.05330243337,23.8705,23.8705,23.6159,23.6207,157358.0533
2006-07-07 15:00:00,48.22,48.32,47.93,47.93,167902.6651216686,23.6159,23.6648,23.4738,23.4738,167902.6651
2006-07-07 15:30:00,47.94,48.11,47.94,48.04,361297.7983777521,23.4787,23.562,23.4787,23.5277,361297.7984
2006-07-10 09:30:00,48.05,48.16,47.67,48.09,109269.98841251447,23.5326,23.5865,23.3465,23.5522,109269.9884
2006-07-10 10:00:00,48.1,48.72,48.09,48.66,93395.13325608344,23.5571,23.8607,23.5522,23.8313,93395.1333
2006-07-10 10:30:00,48.66,48.9,48.41,48.87,41830.822711471614,23.8313,23.9489,23.7089,23.9342,41830.8227
2006-07-10 11:00:00,48.85,48.91,48.56,48.56,129895.71263035922,23.9244,23.9538,23.7824,23.7824,129895.7126
2006-07-10 11:30:00,48.57,48.58,48.13,48.43,114484.35689455389,23.7873,23.7922,23.5718,23.7187,114484.3569
2006-07-10 12:00:00,48.43,48.54,48.35,48.4,130243.33719582851,23.7187,23.7726,23.6795,23.704,130243.3372
2006-07-10 12:30:00,48.39,48.41,48.28,48.3,45191.19351100811,23.6991,23.7089,23.6452,23.655,45191.1935
2006-07-10 13:00:00,48.31,48.31,48.06,48.1,56199.304750869065,23.6599,23.6599,23.5375,23.5571,56199.3048
2006-07-10 13:30:00,48.11,48.44,48.02,48.33,94669.75666280418,23.562,23.7236,23.5179,23.6697,94669.7567
2006-07-10 14:00:00,48.33,48.68,48.33,48.57,70451.91193511008,23.6697,23.8411,23.6697,23.7873,70451.9119
2006-07-10 14:30:00,48.56,48.56,48.25,48.3,55967.5550405562,23.7824,23.7824,23.6305,23.655,55967.555
2006-07-10 15:00:00,48.3,48.55,48.21,48.49,73696.40787949016,23.655,23.7775,23.611,23.7481,73696.4079
2006-07-10 15:30:00,48.49,48.52,48.43,48.45,77056.77867902665,23.7481,23.7628,23.7187,23.7285,77056.7787
2006-07-11 09:30:00,47.59,48.41,47.46,48.18,352954.808806489,23.3073,23.7089,23.2436,23.5963,352954.8088
2006-07-11 10:00:00,48.17,48.41,48.09,48.26,121552.72305909618,23.5914,23.7089,23.5522,23.6354,121552.7231
2006-07-11 10:30:00,48.25,48.26,47.73,47.82,157473.9281575898,23.6305,23.6354,23.3759,23.42,157473.9282
2006-07-11 11:00:00,47.85,47.88,47.69,47.72,130475.08690614135,23.4346,23.4493,23.3563,23.371,130475.0869
2006-07-11 11:30:00,47.73,47.73,47.58,47.59,127230.5909617613,23.3759,23.3759,23.3024,23.3073,127230.591
2006-07-11 12:00:00,47.59,47.64,47.46,47.5,90498.26187717266,23.3073,23.3318,23.2436,23.2632,90498.2619
2006-07-11 12:30:00,47.49,47.5,47.18,47.21,112050.98493626884,23.2583,23.2632,23.1065,23.1212,112050.9849
2006-07-11 13:00:00,47.21,47.23,47.09,47.21,163615.29548088065,23.1212,23.131,23.0624,23.1212,163615.2955
2006-07-11 13:30:00,47.2,47.57,47.18,47.55,108806.48899188876,23.1163,23.2975,23.1065,23.2877,108806.489
2006-07-11 14:00:00,47.55,47.7,47.46,47.46,130243.33719582851,23.2877,23.3612,23.2436,23.2436,130243.3372
2006-07-11 14:30:00,47.44,47.7,47.41,47.64,128041.71494785632,23.2338,23.3612,23.2192,23.3318,128041.7149
2006-07-11 15:00:00,47.65,47.97,47.6,47.91,115411.35573580534,23.3367,23.4934,23.3122,23.464,115411.3557
2006-07-11 15:30:00,47.91,48.13,47.87,47.98,202549.24681344148,23.464,23.5718,23.4444,23.4983,202549.2468
2006-07-12 09:30:00,48.07,48.28,47.96,48.07,96755.50405561994,23.5424,23.6452,23.4885,23.5424,96755.5041
2006-07-12 10:00:00,48.08,48.11,47.6,47.95,89107.76361529548,23.5473,23.562,23.3122,23.4836,89107.7636
2006-07-12 10:30:00,47.94,48.33,47.64,47.85,172190.03476245655,23.4787,23.6697,23.3318,23.4346,172190.0348
2006-07-12 11:00:00,47.84,48.11,47.78,48.1,68018.53997682504,23.4297,23.562,23.4004,23.5571,68018.54
2006-07-12 11:30:00,48.11,48.3,48.06,48.19,50869.06141367323,23.562,23.655,23.5375,23.6012,50869.0614
2006-07-12 12:00:00,48.19,48.22,47.77,47.84,40324.44959443801,23.6012,23.6159,23.3955,23.4297,40324.4496
2006-07-12 12:30:00,47.88,48.03,47.8,47.94,44495.94438006953,23.4493,23.5228,23.4102,23.4787,44495.9444
2006-07-12 13:00:00,47.95,47.95,47.76,47.87,59443.800695249134,23.4836,23.4836,23.3906,23.4444,59443.8007
2006-07-12 13:30:00,47.84,48.01,47.81,47.94,66859.79142526072,23.4297,23.513,23.4151,23.4787,66859.7914
2006-07-12 14:00:00,47.93,48.16,47.87,48.09,63151.79606025493,23.4738,23.5865,23.4444,23.5522,63151.7961
2006-07-12 14:30:00,48.11,48.17,47.97,48.02,91772.8852838934,23.562,23.5914,23.4934,23.5179,91772.8853
2006-07-12 15:00:00,47.99,48.31,47.96,48.22,89918.8876013905,23.5032,23.6599,23.4885,23.6159,89918.8876
2006-07-12 15:30:00,48.2,48.28,48.15,48.24,159907.30011587485,23.6061,23.6452,23.5816,23.6256,159907.3001
2006-07-13 09:30:00,48.38,48.66,47.9,47.94,131054.46118192351,23.6942,23.8313,23.4591,23.4787,131054.4612
2006-07-13 10:00:00,48.01,48.8,47.94,48.8,119235.22595596756,23.513,23.8999,23.4787,23.8999,119235.226
2006-07-13 10:30:00,48.8,48.88,48.37,48.39,154113.5573580533,23.8999,23.9391,23.6893,23.6991,154113.5574
2006-07-13 11:00:00,48.35,48.39,48.04,48.05,213441.483198146,23.6795,23.6991,23.5277,23.5326,213441.4832
2006-07-13 11:30:00,48.05,48.28,47.99,48.22,148203.93974507533,23.5326,23.6452,23.5032,23.6159,148203.9397
2006-07-13 12:00:00,48.22,48.31,48.07,48.11,105561.9930475087,23.6159,23.6599,23.5424,23.562,105561.993
2006-07-13 12:30:00,48.1,48.28,48.05,48.11,51448.43568945539,23.5571,23.6452,23.5326,23.562,51448.4357
2006-07-13 13:00:00,48.11,48.16,47.96,47.99,138122.8273464658,23.562,23.5865,23.4885,23.5032,138122.8273
2006-07-13 13:30:00,47.97,48.09,47.89,47.97,85979.14252607185,23.4934,23.5522,23.4542,23.4934,85979.1425
2006-07-13 14:00:00,47.95,48.19,47.92,48.09,111935.1100811124,23.4836,23.6012,23.4689,23.5522,111935.1101
2006-07-13 14:30:00,48.09,48.11,47.84,47.91,137775.20278099654,23.5522,23.562,23.4297,23.464,137775.2028
2006-07-13 15:00:00,47.91,47.92,47.8,47.92,73348.78331402087,23.464,23.4689,23.4102,23.4689,73348.7833
2006-07-13 15:30:00,47.96,48.09,47.87,47.93,176477.4044032445,23.4885,23.5522,23.4444,23.4738,176477.4044
2006-07-14 09:30:00,48.33,48.55,48.05,48.27,107184.24101969872,23.6697,23.7775,23.5326,23.6403,107184.241
2006-07-14 10:00:00,48.3,48.41,48.1,48.21,71263.0359212051,23.655,23.7089,23.5571,23.611,71263.0359
2006-07-14 10:30:00,48.2,48.38,48.11,48.12,86558.516801854,23.6061,23.6942,23.562,23.5669,86558.5168
2006-07-14 11:00:00,48.09,48.15,47.66,47.67,159096.17612977984,23.5522,23.5816,23.3416,23.3465,159096.1761
2006-07-14 11:30:00,47.67,47.84,47.44,47.78,163962.92004634996,23.3465,23.4297,23.2338,23.4004,163962.92
2006-07-14 12:00:00,47.78,47.97,47.68,47.85,91193.51100811124,23.4004,23.4934,23.3514,23.4346,91193.511
2006-07-14 12:30:00,47.82,48.15,47.77,48.09,67091.54113557359,23.42,23.5816,23.3955,23.5522,67091.5411
2006-07-14 13:00:00,48.11,48.53,48.0,48.44,130590.9617612978,23.562,23.7677,23.5081,23.7236,130590.9618
2006-07-14 13:30:00,48.44,48.6,48.34,48.45,127925.84009269987,23.7236,23.802,23.6746,23.7285,127925.8401
2006-07-14 14:00:00,48.42,48.67,48.41,48.6,120046.34994206256,23.7138,23.8362,23.7089,23.802,120046.3499
2006-07-14 14:30:00,48.63,48.79,48.6,48.71,94206.25724217846,23.8167,23.895,23.802,23.8558,94206.2572
2006-07-14 15:00:00,48.72,49.23,48.72,48.96,219582.8505214369,23.8607,24.1105,23.8607,23.9783,219582.8505
2006-07-14 15:30:00,48.97,49.18,48.86,49.16,283198.1460023175,23.9832,24.086,23.9293,24.0762,283198.146
2006-07-17 09:30:00,48.41,48.72,48.39,48.53,107995.36500579376,23.7089,23.8607,23.6991,23.7677,107995.365
2006-07-17 10:00:00,48.53,48.77,48.38,48.38,131633.8354577057,23.7677,23.8852,23.6942,23.6942,131633.8355
2006-07-17 10:30:00,48.37,48.45,48.13,48.28,188760.1390498262,23.6893,23.7285,23.5718,23.6452,188760.139
2006-07-17 11:00:00,48.3,48.33,48.03,48.04,125376.5932792584,23.655,23.6697,23.5228,23.5277,125376.5933
2006-07-17 11:30:00,48.03,48.1,47.84,47.86,112282.7346465817,23.5228,23.5571,23.4297,23.4395,112282.7346
2006-07-17 12:00:00,47.86,48.06,47.84,47.99,58864.42641946698,23.4395,23.5375,23.4297,23.5032,58864.4264
2006-07-17 12:30:00,47.99,48.01,47.53,47.53,113904.98261877173,23.5032,23.513,23.2779,23.2779,113904.9826
2006-07-17 13:00:00,47.53,47.55,47.19,47.22,140324.44959443802,23.2779,23.2877,23.1114,23.1261,140324.4496
2006-07-17 13:30:00,47.23,47.39,47.11,47.34,100115.87485515643,23.131,23.2094,23.0722,23.1849,100115.8749
2006-07-17 14:00:00,47.35,47.57,47.28,47.34,110892.23638470452,23.1898,23.2975,23.1555,23.1849,110892.2364
2006-07-17 14:30:00,47.34,47.34,46.98,47.01,86790.26651216687,23.1849,23.1849,23.0086,23.0233,86790.2665
2006-07-17 15:00:00,47.01,47.25,46.96,47.06,138586.32676709155,23.0233,23.1408,22.9988,23.0477,138586.3268
2006-07-17 15:30:00,47.04,47.65,46.94,47.3,334878.3314020858,23.0379,23.3367,22.989,23.1653,334878.3314
2006-07-18 09:30:00,47.9,48.16,47.74,47.9,131981.46002317496,23.4591,23.5865,23.3808,23.4591,131981.46
2006-07-18 10:00:00,47.85,48.28,47.76,48.22,194438.00695249133,23.4346,23.6452,23.3906,23.6159,194438.007
2006-07-18 10:30:00,48.18,48.41,48.01,48.29,111587.48551564311,23.5963,23.7089,23.513,23.6501,111587.4855
2006-07-18 11:00:00,48.29,48.41,48.04,48.09,97566.62804171495,23.6501,23.7089,23.5277,23.5522,97566.628
2006-07-18 11:30:00,48.08,48.11,47.84,47.85,85399.7682502897,23.5473,23.562,23.4297,23.4346,85399.7683
2006-07-18 12:00:00,47.84,47.86,47.56,47.66,55851.68018539977,23.4297,23.4395,23.2926,23.3416,55851.6802
2006-07-18 12:30:00,47.66,47.82,47.54,47.61,81691.77288528389,23.3416,23.42,23.2828,23.3171,81691.7729
2006-07-18 13:00:00,47.59,47.59,47.11,47.16,68829.66396292005,23.3073,23.3073,23.0722,23.0967,68829.664
2006-07-18 13:30:00,47.16,47.38,46.94,46.97,70915.4113557358,23.0967,23.2045,22.989,23.0037,70915.4114
2006-07-18 14:00:00,46.98,47.45,46.94,47.4,81807.64774044033,23.0086,23.2387,22.989,23.2143,81807.6477
2006-07-18 14:30:00,47.37,47.66,47.27,47.38,80533.02433371959,23.1996,23.3416,23.1506,23.2045,80533.0243
2006-07-18 15:00:00,47.41,47.44,47.09,47.37,55735.80533024334,23.2192,23.2338,23.0624,23.1996,55735.8053
2006-07-18 15:30:00,47.39,47.82,47.39,47.64,148899.1888760139,23.2094,23.42,23.2094,23.3318,148899.1889
2006-07-19 09:30:00,47.66,47.98,47.55,47.64,127578.2155272306,23.3416,23.4983,23.2877,23.3318,127578.2155
2006-07-19 10:00:00,47.68,48.19,47.5,47.59,123638.47045191194,23.3514,23.6012,23.2632,23.3073,123638.4705
2006-07-19 10:30:00,47.53,48.09,47.38,47.74,161529.5480880649,23.2779,23.5522,23.2045,23.3808,161529.5481
2006-07-19 11:00:00,47.75,47.75,47.45,47.45,105909.617612978,23.3857,23.3857,23.2387,23.2387,105909.6176
2006-07-19 11:30:00,47.45,47.59,47.04,47.37,75202.78099652375,23.2387,23.3073,23.0379,23.1996,75202.781
2006-07-19 12:00:00,47.35,47.57,47.27,47.57,33603.70799536501,23.1898,23.2975,23.1506,23.2975,33603.708
2006-07-19 12:30:00,47.58,47.73,47.53,47.59,34414.831981460025,23.3024,23.3759,23.2779,23.3073,34414.832
2006-07-19 13:00:00,47.59,47.67,47.48,47.59,36152.95480880649,23.3073,23.3465,23.2534,23.3073,36152.9548
2006-07-19 13:30:00,47.58,47.65,47.49,47.51,71494.78563151797,23.3024,23.3367,23.2583,23.2681,71494.7856
2006-07-19 14:00:00,47.5,47.68,47.49,47.59,77636.15295480881,23.2632,23.3514,23.2583,23.3073,77636.153
2006-07-19 14:30:00,47.64,48.0,47.63,47.99,87601.39049826188,23.3318,23.5081,23.3269,23.5032,87601.3905
2006-07-19 15:00:00,48.0,48.03,47.78,47.97,76013.90498261877,23.5081,23.5228,23.4004,23.4934,76013.905
2006-07-19 15:30:00,47.97,48.03,47.82,47.83,89455.38818076478,23.4934,23.5228,23.42,23.4248,89455.3882
2006-07-20 09:30:00,47.74,48.41,47.72,48.03,182271.14716106607,23.3808,23.7089,23.371,23.5228,182271.1472
2006-07-20 10:00:00,48.03,48.33,48.03,48.1,176361.52954808806,23.5228,23.6697,23.5228,23.5571,176361.5295
2006-07-20 10:30:00,48.12,48.46,48.12,48.36,337543.4530706837,23.5669,23.7334,23.5669,23.6844,337543.4531
2006-07-20 11:00:00,48.35,48.35,47.98,47.98,127578.2155272306,23.6795,23.6795,23.4983,23.4983,127578.2155
2006-07-20 11:30:00,47.98,48.12,47.94,47.95,104634.99420625724,23.4983,23.5669,23.4787,23.4836,104634.9942
2006-07-20 12:00:00,47.9,47.94,47.71,47.71,122827.34646581693,23.4591,23.4787,23.3661,23.3661,122827.3465
2006-07-20 12:30:00,47.7,47.87,47.53,47.86,88528.38933951333,23.3612,23.4444,23.2779,23.4395,88528.3893
2006-07-20 13:00:00,47.88,47.97,47.75,47.79,59559.67555040556,23.4493,23.4934,23.3857,23.4053,59559.6756
2006-07-20 13:30:00,47.81,47.9,47.61,47.64,73928.15758980301,23.4151,23.4591,23.3171,23.3318,73928.1576
2006-07-20 14:00:00,47.65,47.85,47.45,47.51,112282.7346465817,23.3367,23.4346,23.2387,23.2681,112282.7346
2006-07-20 14:30:00,47.5,47.62,47.31,47.4,112398.60950173812,23.2632,23.322,23.1702,23.2143,112398.6095
2006-07-20 15:00:00,47.38,47.41,47.21,47.35,194322.1320973349,23.2045,23.2192,23.1212,23.1898,194322.1321
2006-07-20 15:30:00,47.33,47.34,47.13,47.13,222943.22132097336,23.18,23.1849,23.082,23.082,222943.2213
2006-07-21 09:30:00,47.15,47.21,46.14,46.64,415527.23059096176,23.0918,23.1212,22.5972,22.842,415527.2306
2006-07-21 10:00:00,46.65,46.65,46.04,46.57,211703.36037079955,22.8469,22.8469,22.5482,22.8078,211703.3604
2006-07-21 10:30:00,46.55,46.79,46.45,46.68,198146.0023174971,22.798,22.9155,22.749,22.8616,198146.0023
2006-07-21 11:00:00,46.67,46.67,46.11,46.11,108111.23986095018,22.8567,22.8567,22.5825,22.5825,108111.2399
2006-07-21 11:30:00,46.16,46.22,46.03,46.13,78794.90150637312,22.607,22.6363,22.5433,22.5923,78794.9015
2006-07-21 12:00:00,46.12,46.17,46.02,46.12,44727.69409038239,22.5874,22.6119,22.5384,22.5874,44727.6941
2006-07-21 12:30:00,46.14,46.17,45.64,45.84,91193.51100811124,22.5972,22.6119,22.3523,22.4502,91193.511
2006-07-21 13:00:00,45.86,45.91,45.82,45.85,84704.5191193511,22.46,22.4845,22.4404,22.4551,84704.5191
2006-07-21 13:30:00,45.85,45.95,45.77,45.87,97682.5028968714,22.4551,22.5041,22.416,22.4649,97682.5029
2006-07-21 14:00:00,45.84,45.96,45.78,45.96,69756.6628041715,22.4502,22.509,22.4209,22.509,69756.6628
2006-07-21 14:30:00,45.96,46.11,45.91,45.96,88528.38933951333,22.509,22.5825,22.4845,22.509,88528.3893
2006-07-21 15:00:00,45.97,46.14,45.93,46.04,108111.23986095018,22.5139,22.5972,22.4943,22.5482,108111.2399
2006-07-21 15:30:00,46.04,46.17,45.97,46.02,149942.0625724218,22.5482,22.6119,22.5139,22.5384,149942.0626
2006-07-24 09:30:00,45.76,46.43,45.74,46.06,306257.2421784473,22.4111,22.7392,22.4013,22.558,306257.2422
2006-07-24 10:00:00,46.06,46.43,45.89,46.33,239860.9501738123,22.558,22.7392,22.4747,22.6902,239860.9502
2006-07-24 10:30:00,46.35,46.58,46.33,46.45,161066.04866743917,22.7,22.8127,22.6902,22.749,161066.0487
2006-07-24 11:00:00,46.45,46.57,46.31,46.33,179026.65121668598,22.749,22.8078,22.6804,22.6902,179026.6512
2006-07-24 11:30:00,46.36,46.66,46.36,46.63,205677.8679026652,22.7049,22.8518,22.7049,22.8371,205677.8679
2006-07-24 12:00:00,46.65,46.65,46.42,46.47,96639.6292004635,22.8469,22.8469,22.7343,22.7588,96639.6292
2006-07-24 12:30:00,46.45,46.54,46.3,46.34,111587.48551564311,22.749,22.7931,22.6755,22.6951,111587.4855
2006-07-24 13:00:00,46.33,46.67,46.32,46.66,120625.72421784472,22.6902,22.8567,22.6853,22.8518,120625.7242
2006-07-24 13:30:00,46.64,46.72,46.54,46.58,139860.95017381228,22.842,22.8812,22.7931,22.8127,139860.9502
2006-07-24 14:00:00,46.6,46.69,46.54,46.66,111587.48551564311,22.8225,22.8665,22.7931,22.8518,111587.4855
2006-07-24 14:30:00,46.64,46.86,46.55,46.85,125840.09269988412,22.842,22.9498,22.798,22.9449,125840.0927
2006-07-24 15:00:00,46.85,47.12,46.82,47.03,189107.7636152955,22.9449,23.0771,22.9302,23.033,189107.7636
2006-07-24 15:30:00,47.03,47.06,46.72,46.93,225144.8435689456,23.033,23.0477,22.8812,22.9841,225144.8436
2006-07-25 09:30:00,47.46,47.81,47.42,47.68,145307.06836616457,23.2436,23.4151,23.224,23.3514,145307.0684
2006-07-25 10:00:00,47.68,48.06,47.66,47.7,103939.74507531866,23.3514,23.5375,23.3416,23.3612,103939.7451
2006-07-25 10:30:00,47.71,47.76,46.88,47.22,148203.93974507533,23.3661,23.3906,22.9596,23.1261,148203.9397
2006-07-25 11:00:00,47.22,47.25,46.76,47.06,140092.69988412515,23.1261,23.1408,22.9008,23.0477,140092.6999
2006-07-25 11:30:00,47.01,47.05,46.75,46.87,64658.16917728853,23.0233,23.0428,22.8959,22.9547,64658.1692
2006-07-25 12:00:00,46.89,47.34,46.85,47.33,54808.80648899189,22.9645,23.1849,22.9449,23.18,54808.8065
2006-07-25 12:30:00,47.31,47.32,47.11,47.21,52259.55967555041,23.1702,23.1751,23.0722,23.1212,52259.5597
2006-07-25 13:00:00,47.19,47.26,47.0,47.12,57126.30359212052,23.1114,23.1457,23.0184,23.0771,57126.3036
2006-07-25 13:30:00,47.1,47.11,46.62,46.75,84009.26998841252,23.0673,23.0722,22.8322,22.8959,84009.27
2006-07-25 14:00:00,46.75,46.84,46.68,46.84,60370.799536500585,22.8959,22.94,22.8616,22.94,60370.7995
2006-07-25 14:30:00,46.84,47.35,46.77,47.3,104866.7439165701,22.94,23.1898,22.9057,23.1653,104866.7439
2006-07-25 15:00:00,47.29,47.41,47.13,47.41,95480.8806488992,23.1604,23.2192,23.082,23.2192,95480.8806
2006-07-25 15:30:00,47.41,47.86,47.41,47.58,200695.2491309386,23.2192,23.4395,23.2192,23.3024,200695.2491
2006-07-26 09:30:00,47.03,47.03,44.74,45.45,277404.403244496,23.033,23.033,21.9115,22.2592,277404.4032
2006-07-26 10:00:00,45.56,46.73,45.56,46.47,656083.4298957126,22.3131,22.8861,22.3131,22.7588,656083.4299
2006-07-26 10:30:00,46.26,46.81,46.26,46.46,402780.9965237544,22.6559,22.9253,22.6559,22.7539,402780.9965
2006-07-26 11:00:00,46.46,46.55,46.43,46.49,251680.18539976823,22.7539,22.798,22.7392,22.7686,251680.1854
2006-07-26 11:30:00,46.5,46.63,46.37,46.56,191077.63615295483,22.7735,22.8371,22.7098,22.8029,191077.6362
2006-07-26 12:00:00,46.55,46.6,46.37,46.41,158516.8018539977,22.798,22.8225,22.7098,22.7294,158516.8019
2006-07-26 12:30:00,46.41,46.56,46.33,46.48,200347.6245654693,22.7294,22.8029,22.6902,22.7637,200347.6246
2006-07-26 13:00:00,46.47,46.53,46.31,46.35,190034.7624565469,22.7588,22.7882,22.6804,22.7,190034.7625
2006-07-26 13:30:00,46.34,46.51,46.29,46.29,186674.39165701045,22.6951,22.7784,22.6706,22.6706,186674.3917
2006-07-26 14:00:00,46.29,46.33,46.04,46.16,193163.38354577057,22.6706,22.6902,22.5482,22.607,193163.3835
2006-07-26 14:30:00,46.15,46.33,46.04,46.18,164774.04403244497,22.6021,22.6902,22.5482,22.6168,164774.044
2006-07-26 15:00:00,46.2,46.26,45.82,46.0,245886.44264194672,22.6266,22.6559,22.4404,22.5286,245886.4426
2006-07-26 15:30:00,46.0,46.15,45.82,45.93,355272.30590961763,22.5286,22.6021,22.4404,22.4943,355272.3059
2006-07-27 09:30:00,46.73,46.81,45.99,46.17,252143.684820394,22.8861,22.9253,22.5237,22.6119,252143.6848
2006-07-27 10:00:00,46.16,46.49,46.03,46.32,137195.82850521436,22.607,22.7686,22.5433,22.6853,137195.8285
2006-07-27 10:30:00,46.34,46.75,46.2,46.46,223870.2201622248,22.6951,22.8959,22.6266,22.7539,223870.2202
2006-07-27 11:00:00,46.46,46.5,46.11,46.14,118539.97682502898,22.7539,22.7735,22.5825,22.5972,118539.9768
2006-07-27 11:30:00,46.14,46.18,45.7,45.7,190845.886442642,22.5972,22.6168,22.3817,22.3817,190845.8864
2006-07-27 12:00:00,45.7,45.92,45.57,45.67,141946.69756662805,22.3817,22.4894,22.318,22.367,141946.6976
2006-07-27 12:30:00,45.68,45.81,45.64,45.7,80185.3997682503,22.3719,22.4355,22.3523,22.3817,80185.3998
2006-07-27 13:00:00,45.7,45.79,45.42,45.73,98377.75202780995,22.3817,22.4258,22.2445,22.3964,98377.752
2006-07-27 13:30:00,45.73,45.74,45.45,45.5,71958.28505214369,22.3964,22.4013,22.2592,22.2837,71958.2851
2006-07-27 14:00:00,45.49,45.67,45.29,45.64,68945.53881807649,22.2788,22.367,22.1809,22.3523,68945.5388
2006-07-27 14:30:00,45.64,45.7,45.53,45.68,80880.64889918888,22.3523,22.3817,22.2984,22.3719,80880.6489
2006-07-27 15:00:00,45.64,45.71,45.3,45.3,110892.23638470452,22.3523,22.3866,22.1858,22.1858,110892.2364
2006-07-27 15:30:00,45.3,45.5,45.29,45.39,174507.5318655852,22.1858,22.2837,22.1809,22.2299,174507.5319
2006-07-28 09:30:00,44.62,45.2,44.55,44.97,298146.0023174971,21.8527,22.1368,21.8185,22.0242,298146.0023
2006-07-28 10:00:00,44.98,45.17,44.6,44.67,162572.42178447277,22.0291,22.1221,21.8429,21.8772,162572.4218
2006-07-28 10:30:00,44.66,44.66,44.15,44.26,167555.04055619932,21.8723,21.8723,21.6226,21.6764,167555.0406
2006-07-28 11:00:00,44.26,44.57,44.26,44.53,173348.78331402087,21.6764,21.8283,21.6764,21.8087,173348.7833
2006-07-28 11:30:00,44.51,44.63,44.32,44.49,96523.75434530708,21.7989,21.8576,21.7058,21.7891,96523.7543
2006-07-28 12:00:00,44.49,44.49,44.32,44.38,55504.05561993048,21.7891,21.7891,21.7058,21.7352,55504.0556
2006-07-28 12:30:00,44.38,44.46,44.3,44.36,43337.19582850522,21.7352,21.7744,21.696,21.7254,43337.1958
2006-07-28 13:00:00,44.34,44.53,44.34,44.46,81691.77288528389,21.7156,21.8087,21.7156,21.7744,81691.7729
2006-07-28 13:30:00,44.44,44.53,44.23,44.24,72885.28389339514,21.7646,21.8087,21.6617,21.6666,72885.2839
2006-07-28 14:00:00,44.24,44.33,44.23,44.23,104866.7439165701,21.6666,21.7107,21.6617,21.6617,104866.7439
2006-07-28 14:30:00,44.25,44.27,44.05,44.26,147508.69061413675,21.6715,21.6813,21.5736,21.6764,147508.6906
2006-07-28 15:00:00,44.26,44.32,44.17,44.19,167670.91541135573,21.6764,21.7058,21.6324,21.6422,167670.9154
2006-07-28 15:30:00,44.19,44.27,44.07,44.19,176593.27925840093,21.6422,21.6813,21.5834,21.6422,176593.2793
2006-07-31 09:30:00,44.2,44.5,44.03,44.11,237775.2027809965,21.647,21.794,21.5638,21.603,237775.2028
2006-07-31 10:00:00,44.13,44.2,43.78,43.96,175898.03012746235,21.6128,21.647,21.4414,21.5295,175898.0301
2006-07-31 10:30:00,43.96,44.31,43.76,44.24,157473.9281575898,21.5295,21.7009,21.4316,21.6666,157473.9282
2006-07-31 11:00:00,44.23,44.4,44.23,44.36,304750.8690614137,21.6617,21.745,21.6617,21.7254,304750.8691
2006-07-31 11:30:00,44.36,44.43,44.3,44.33,321784.47276940907,21.7254,21.7597,21.696,21.7107,321784.4728
2006-07-31 12:00:00,44.32,44.36,44.28,44.33,110892.23638470452,21.7058,21.7254,21.6862,21.7107,110892.2364
2006-07-31 12:30:00,44.33,44.36,44.26,44.31,162920.04634994207,21.7107,21.7254,21.6764,21.7009,162920.0463
2006-07-31 13:00:00,44.32,44.44,44.29,44.4,179374.27578215528,21.7058,21.7646,21.6911,21.745,179374.2758
2006-07-31 13:30:00,44.38,44.48,44.38,44.4,192120.5098493627,21.7352,21.7842,21.7352,21.745,192120.5098
2006-07-31 14:00:00,44.41,44.58,44.39,44.54,177983.77752027812,21.7499,21.8332,21.7401,21.8136,177983.7775
2006-07-31 14:30:00,44.55,44.63,44.47,44.61,211355.73580533025,21.8185,21.8576,21.7793,21.8478,211355.7358
2006-07-31 15:00:00,44.62,44.69,44.48,44.56,138702.201622248,21.8527,21.887,21.7842,21.8234,138702.2016
2006-07-31 15:30:00,44.56,44.57,44.38,44.41,126998.84125144844,21.8234,21.8283,21.7352,21.7499,126998.8413
2006-08-01 09:30:00,44.42,44.7,44.12,44.56,216338.3545770568,21.7548,21.8919,21.6079,21.8234,216338.3546
2006-08-01 10:00:00,44.56,44.56,43.83,44.01,216570.10428736964,21.8234,21.8234,21.4658,21.554,216570.1043
2006-08-01 10:30:00,44.01,44.23,44.01,44.15,113093.85863267673,21.554,21.6617,21.554,21.6226,113093.8586
2006-08-01 11:00:00,44.15,44.29,44.12,44.27,83198.1460023175,21.6226,21.6911,21.6079,21.6813,83198.146
2006-08-01 11:30:00,44.27,44.44,44.24,44.41,87485.51564310545,21.6813,21.7646,21.6666,21.7499,87485.5156
2006-08-01 12:00:00,44.43,44.57,44.23,44.25,93279.258400927,21.7597,21.8283,21.6617,21.6715,93279.2584
2006-08-01 12:30:00,44.23,44.57,44.2,44.57,129316.33835457706,21.6617,21.8283,21.647,21.8283,129316.3384
2006-08-01 13:00:00,44.57,44.57,44.34,44.38,57589.80301274623,21.8283,21.8283,21.7156,21.7352,57589.803
2006-08-01 13:30:00,44.38,44.58,44.33,44.44,135225.95596755506,21.7352,21.8332,21.7107,21.7646,135225.956
2006-08-01 14:00:00,44.44,44.65,44.44,44.61,101622.24797219005,21.7646,21.8674,21.7646,21.8478,101622.248
2006-08-01 14:30:00,44.61,44.63,44.5,44.59,111239.86095017382,21.8478,21.8576,21.794,21.8381,111239.861
2006-08-01 15:00:00,44.59,44.71,44.56,44.69,151911.93511008113,21.8381,21.8968,21.8234,21.887,151911.9351
2006-08-01 15:30:00,44.69,44.98,44.67,44.82,245075.3186558517,21.887,22.0291,21.8772,21.9507,245075.3187
2006-08-02 09:30:00,45.18,45.2,44.66,44.69,295480.8806488992,22.127,22.1368,21.8723,21.887,295480.8806
2006-08-02 10:00:00,44.69,44.69,44.5,44.59,100695.2491309386,21.887,21.887,21.794,21.8381,100695.2491
2006-08-02 10:30:00,44.59,44.82,44.4,44.82,221668.5979142526,21.8381,21.9507,21.745,21.9507,221668.5979
2006-08-02 11:00:00,44.81,44.84,44.75,44.8,207763.61529548088,21.9458,21.9605,21.9164,21.9409,207763.6153
2006-08-02 11:30:00,44.81,44.85,44.76,44.84,103939.74507531866,21.9458,21.9654,21.9213,21.9605,103939.7451
2006-08-02 12:00:00,44.84,44.88,44.74,44.76,95365.00579374276,21.9605,21.9801,21.9115,21.9213,95365.0058
2006-08-02 12:30:00,44.76,44.76,44.52,44.55,46234.067207416,21.9213,21.9213,21.8038,21.8185,46234.0672
2006-08-02 13:00:00,44.55,44.58,44.44,44.49,62108.92236384705,21.8185,21.8332,21.7646,21.7891,62108.9224
2006-08-02 13:30:00,44.49,44.51,44.34,44.34,76825.0289687138,21.7891,21.7989,21.7156,21.7156,76825.029
2006-08-02 14:00:00,44.35,44.39,44.0,44.12,190266.5121668598,21.7205,21.7401,21.5491,21.6079,190266.5122
2006-08-02 14:30:00,44.12,44.19,43.94,44.0,145886.4426419467,21.6079,21.6422,21.5197,21.5491,145886.4426
2006-08-02 15:00:00,44.0,44.01,43.79,43.79,176129.77983777522,21.5491,21.554,21.4462,21.4462,176129.7798
2006-08-02 15:30:00,43.8,43.9,43.69,43.83,342873.6964078795,21.4511,21.5001,21.3973,21.4658,342873.6964
2006-08-03 09:30:00,43.45,43.57,43.04,43.13,270683.661645423,21.2797,21.3385,21.0789,21.123,270683.6616
2006-08-03 10:00:00,43.13,43.32,43.1,43.18,176593.27925840093,21.123,21.2161,21.1083,21.1475,176593.2793
2006-08-03 10:30:00,43.19,43.22,43.05,43.2,136152.9548088065,21.1524,21.1671,21.0838,21.1573,136152.9548
2006-08-03 11:00:00,43.18,43.22,42.97,43.06,80417.14947856315,21.1475,21.1671,21.0447,21.0887,80417.1495
2006-08-03 11:30:00,43.03,43.19,42.99,43.15,141599.07300115874,21.074,21.1524,21.0544,21.1328,141599.073
2006-08-03 12:00:00,43.15,43.15,42.99,43.0,75086.90614136733,21.1328,21.1328,21.0544,21.0593,75086.9061
2006-08-03 12:30:00,42.99,43.11,42.99,43.11,115179.60602549248,21.0544,21.1132,21.0544,21.1132,115179.606
2006-08-03 13:00:00,43.11,43.18,43.06,43.14,186558.516801854,21.1132,21.1475,21.0887,21.1279,186558.5168
2006-08-03 13:30:00,43.13,43.19,43.08,43.14,69409.03823870221,21.123,21.1524,21.0985,21.1279,69409.0382
2006-08-03 14:00:00,43.13,43.19,43.06,43.15,88528.38933951333,21.123,21.1524,21.0887,21.1328,88528.3893
2006-08-03 14:30:00,43.15,43.15,43.06,43.06,151911.93511008113,21.1328,21.1328,21.0887,21.0887,151911.9351
2006-08-03 15:00:00,43.06,43.18,43.04,43.18,122943.22132097336,21.0887,21.1475,21.0789,21.1475,122943.2213
2006-08-03 15:30:00,43.17,43.18,43.09,43.14,270799.5365005794,21.1426,21.1475,21.1034,21.1279,270799.5365
2006-08-04 09:30:00,43.75,43.94,43.15,43.27,248783.31402085748,21.4267,21.5197,21.1328,21.1916,248783.314
2006-08-04 10:00:00,43.25,43.35,42.89,43.15,118539.97682502898,21.1818,21.2308,21.0055,21.1328,118539.9768
2006-08-04 10:30:00,43.18,43.28,43.05,43.12,74044.03244495945,21.1475,21.1965,21.0838,21.1181,74044.0324
2006-08-04 11:00:00,43.12,43.31,43.08,43.25,71610.6604866744,21.1181,21.2112,21.0985,21.1818,71610.6605
2006-08-04 11:30:00,43.24,43.25,42.93,43.04,50521.43684820394,21.1769,21.1818,21.0251,21.0789,50521.4368
2006-08-04 12:00:00,43.01,43.03,42.82,42.93,96060.25492468134,21.0642,21.074,20.9712,21.0251,96060.2549
2006-08-04 12:30:00,42.93,42.94,42.81,42.87,33951.3325608343,21.0251,21.03,20.9663,20.9957,33951.3326
2006-08-04 13:00:00,42.87,43.02,42.59,42.64,103476.24565469292,20.9957,21.0691,20.8585,20.883,103476.2457
2006-08-04 13:30:00,42.62,42.74,42.56,42.64,56315.17960602549,20.8732,20.932,20.8439,20.883,56315.1796
2006-08-04 14:00:00,42.64,42.88,42.64,42.77,60254.92468134415,20.883,21.0006,20.883,20.9467,60254.9247
2006-08-04 14:30:00,42.78,42.95,42.77,42.87,77520.27809965238,20.9516,21.0349,20.9467,20.9957,77520.2781
2006-08-04 15:00:00,42.87,43.1,42.87,43.1,61181.9235225956,20.9957,21.1083,20.9957,21.1083,61181.9235
2006-08-04 15:30:00,43.09,43.17,43.03,43.07,103592.12050984937,21.1034,21.1426,21.074,21.0936,103592.1205
2006-08-07 09:30:00,43.62,43.75,43.14,43.45,103476.24565469292,21.363,21.4267,21.1279,21.2797,103476.2457
2006-08-07 10:00:00,43.43,43.75,43.38,43.45,148899.1888760139,21.2699,21.4267,21.2455,21.2797,148899.1889
2006-08-07 10:30:00,43.42,43.43,43.06,43.07,80533.02433371959,21.265,21.2699,21.0887,21.0936,80533.0243
2006-08-07 11:00:00,43.07,43.24,43.06,43.15,76361.52954808807,21.0936,21.1769,21.0887,21.1328,76361.5295
2006-08-07 11:30:00,43.14,43.26,43.06,43.18,68945.53881807649,21.1279,21.1867,21.0887,21.1475,68945.5388
2006-08-07 12:00:00,43.19,43.69,43.19,43.63,73348.78331402087,21.1524,21.3973,21.1524,21.3679,73348.7833
2006-08-07 12:30:00,43.61,43.68,43.43,43.55,105214.3684820394,21.3581,21.3924,21.2699,21.3287,105214.3685
2006-08-07 13:00:00,43.52,43.71,43.5,43.67,74971.0312862109,21.314,21.4071,21.3042,21.3875,74971.0313
2006-08-07 13:30:00,43.69,43.84,43.57,43.62,60602.54924681345,21.3973,21.4707,21.3385,21.363,60602.5492
2006-08-07 14:00:00,43.62,43.69,43.35,43.37,78679.02665121669,21.363,21.3973,21.2308,21.2406,78679.0267
2006-08-07 14:30:00,43.36,43.54,43.36,43.45,54924.681344148325,21.2357,21.3238,21.2357,21.2797,54924.6813
2006-08-07 15:00:00,43.44,43.65,43.41,43.62,106604.86674391656,21.2748,21.3777,21.2601,21.363,106604.8667
2006-08-07 15:30:00,43.62,43.69,43.56,43.58,165585.16801854,21.363,21.3973,21.3336,21.3434,165585.168
2006-08-08 09:30:00,43.47,44.0,43.47,43.96,131286.21089223638,21.2895,21.5491,21.2895,21.5295,131286.2109
2006-08-08 10:00:00,43.94,44.15,43.93,43.99,91309.38586326769,21.5197,21.6226,21.5148,21.5442,91309.3859
2006-08-08 10:30:00,43.98,44.06,43.92,44.02,59675.550405562,21.5393,21.5785,21.5099,21.5589,59675.5504
2006-08-08 11:00:00,44.01,44.15,43.98,44.06,102665.12166859792,21.554,21.6226,21.5393,21.5785,102665.1217
2006-08-08 11:30:00,44.06,44.31,44.06,44.3,75318.65585168019,21.5785,21.7009,21.5785,21.696,75318.6559
2006-08-08 12:00:00,44.3,44.37,44.18,44.23,67786.79026651217,21.696,21.7303,21.6373,21.6617,67786.7903
2006-08-08 12:30:00,44.24,44.25,44.14,44.14,42178.4472769409,21.6666,21.6715,21.6177,21.6177,42178.4473
2006-08-08 13:00:00,44.15,44.18,44.02,44.03,62804.17149478564,21.6226,21.6373,21.5589,21.5638,62804.1715
2006-08-08 13:30:00,44.0,44.01,43.8,43.85,56431.05446118193,21.5491,21.554,21.4511,21.4756,56431.0545
2006-08-08 14:00:00,43.86,44.17,43.58,43.85,145422.94322132098,21.4805,21.6324,21.3434,21.4756,145422.9432
2006-08-08 14:30:00,43.88,43.98,43.69,43.77,115527.23059096176,21.4903,21.5393,21.3973,21.4365,115527.2306
2006-08-08 15:00:00,43.76,43.85,43.5,43.67,98146.00231749711,21.4316,21.4756,21.3042,21.3875,98146.0023
2006-08-08 15:30:00,43.65,43.65,43.42,43.51,142178.44727694092,21.3777,21.3777,21.265,21.3091,142178.4473
2006-08-09 09:30:00,43.93,44.02,43.61,43.8,102780.99652375437,21.5148,21.5589,21.3581,21.4511,102780.9965
2006-08-09 10:00:00,43.8,44.13,43.79,44.1,103244.49594438008,21.4511,21.6128,21.4462,21.5981,103244.4959
2006-08-09 10:30:00,44.11,44.29,44.06,44.19,151796.0602549247,21.603,21.6911,21.5785,21.6422,151796.0603
2006-08-09 11:00:00,44.23,44.46,44.22,44.46,113209.73348783316,21.6617,21.7744,21.6568,21.7744,113209.7335
2006-08-09 11:30:00,44.46,44.7,44.45,44.65,91657.01042873696,21.7744,21.8919,21.7695,21.8674,91657.0104
2006-08-09 12:00:00,44.64,44.77,44.6,44.76,69756.6628041715,21.8625,21.9262,21.8429,21.9213,69756.6628
2006-08-09 12:30:00,44.75,44.75,44.63,44.67,61413.67323290846,21.9164,21.9164,21.8576,21.8772,61413.6732
2006-08-09 13:00:00,44.67,44.77,44.64,44.73,75086.90614136733,21.8772,21.9262,21.8625,21.9066,75086.9061
2006-08-09 13:30:00,44.73,44.73,44.63,44.68,64194.669756662806,21.9066,21.9066,21.8576,21.8821,64194.6698
2006-08-09 14:00:00,44.69,44.83,44.48,44.53,109965.23754345308,21.887,21.9556,21.7842,21.8087,109965.2375
2006-08-09 14:30:00,44.53,44.58,44.44,44.5,89455.38818076478,21.8087,21.8332,21.7646,21.794,89455.3882
2006-08-09 15:00:00,44.5,44.5,44.36,44.37,122132.09733487832,21.794,21.794,21.7254,21.7303,122132.0973
2006-08-09 15:30:00,44.37,44.44,44.25,44.3,214368.48203939747,21.7303,21.7646,21.6715,21.696,214368.482
2006-08-10 09:30:00,43.63,44.01,43.44,43.82,166975.66628041715,21.3679,21.554,21.2748,21.4609,166975.6663
2006-08-10 10:00:00,43.81,43.82,43.26,43.45,90845.88644264196,21.456,21.4609,21.1867,21.2797,90845.8864
2006-08-10 10:30:00,43.46,43.78,43.15,43.36,137195.82850521436,21.2846,21.4414,21.1328,21.2357,137195.8285
2006-08-10 11:00:00,43.34,43.62,43.31,43.39,70104.28736964079,21.2259,21.363,21.2112,21.2503,70104.2874
2006-08-10 11:30:00,43.38,43.42,43.32,43.39,47740.4403244496,21.2455,21.265,21.2161,21.2503,47740.4403
2006-08-10 12:00:00,43.38,43.39,43.17,43.17,54808.80648899189,21.2455,21.2503,21.1426,21.1426,54808.8065
2006-08-10 12:30:00,43.18,43.3,43.11,43.26,45075.31865585168,21.1475,21.2063,21.1132,21.1867,45075.3187
2006-08-10 13:00:00,43.25,43.25,43.09,43.14,52027.809965237546,21.1818,21.1818,21.1034,21.1279,52027.81
2006-08-10 13:30:00,43.15,43.34,43.13,43.24,41946.69756662804,21.1328,21.2259,21.123,21.1769,41946.6976
2006-08-10 14:00:00,43.25,43.47,43.16,43.27,55272.305909617615,21.1818,21.2895,21.1377,21.1916,55272.3059
2006-08-10 14:30:00,43.27,43.3,43.11,43.28,46929.316338354576,21.1916,21.2063,21.1132,21.1965,46929.3163
2006-08-10 15:00:00,43.29,43.45,43.21,43.28,57358.05330243338,21.2014,21.2797,21.1622,21.1965,57358.0533
2006-08-10 15:30:00,43.29,43.56,43.29,43.46,90498.26187717266,21.2014,21.3336,21.2014,21.2846,90498.2619
2006-08-11 09:30:00,43.15,43.45,43.09,43.3,97334.87833140208,21.1955,21.3429,21.1661,21.2692,97334.8783
2006-08-11 10:00:00,43.3,43.39,43.09,43.09,76477.4044032445,21.2692,21.3134,21.1661,21.1661,76477.4044
2006-08-11 10:30:00,43.08,43.3,43.07,43.24,70799.53650057937,21.1611,21.2692,21.1562,21.2397,70799.5365
2006-08-11 11:00:00,43.21,43.51,43.21,43.49,62456.54692931634,21.225,21.3724,21.225,21.3625,62456.5469
2006-08-11 11:30:00,43.5,43.69,43.26,43.37,53302.43337195829,21.3675,21.4608,21.2496,21.3036,53302.4334
2006-08-11 12:00:00,43.4,43.58,43.36,43.53,42757.82155272306,21.3183,21.4067,21.2987,21.3822,42757.8216
2006-08-11 12:30:00,43.59,43.61,43.31,43.37,33835.45770567787,21.4117,21.4215,21.2741,21.3036,33835.4577
2006-08-11 13:00:00,43.34,43.43,43.2,43.25,41483.19814600232,21.2889,21.3331,21.2201,21.2446,41483.1981
2006-08-11 13:30:00,43.26,43.6,43.24,43.5,44843.56894553882,21.2496,21.4166,21.2397,21.3675,44843.5689
2006-08-11 14:00:00,43.5,43.57,43.36,43.37,30011.587485515643,21.3675,21.4018,21.2987,21.3036,30011.5875
2006-08-11 14:30:00,43.37,43.56,43.36,43.47,37543.45307068367,21.3036,21.3969,21.2987,21.3527,37543.4531
2006-08-11 15:00:00,43.48,43.59,43.38,43.56,55735.80533024334,21.3576,21.4117,21.3085,21.3969,55735.8053
2006-08-11 15:30:00,43.57,43.64,43.52,43.57,96523.75434530708,21.4018,21.4362,21.3773,21.4018,96523.7543
2006-08-14 09:30:00,43.37,43.37,42.67,42.75,132560.83429895714,21.3036,21.3036,20.9598,20.999,132560.8343
2006-08-14 10:00:00,42.71,42.78,42.51,42.68,117149.4785631518,20.9794,21.0138,20.8812,20.9647,117149.4786
2006-08-14 10:30:00,42.68,42.76,42.43,42.49,92236.38470451912,20.9647,21.004,20.8419,20.8713,92236.3847
2006-08-14 11:00:00,42.49,42.62,42.42,42.56,103707.9953650058,20.8713,20.9352,20.8369,20.9057,103707.9954
2006-08-14 11:30:00,42.55,42.68,42.55,42.67,67207.41599073002,20.9008,20.9647,20.9008,20.9598,67207.416
2006-08-14 12:00:00,42.68,42.79,42.67,42.68,48203.93974507533,20.9647,21.0187,20.9598,20.9647,48203.9397
2006-08-14 12:30:00,42.68,42.75,42.67,42.7,42062.57242178448,20.9647,20.999,20.9598,20.9745,42062.5724
2006-08-14 13:00:00,42.68,42.73,42.63,42.66,39281.57589803013,20.9647,20.9892,20.9401,20.9548,39281.5759
2006-08-14 13:30:00,42.65,42.68,42.56,42.68,54461.1819235226,20.9499,20.9647,20.9057,20.9647,54461.1819
2006-08-14 14:00:00,42.68,42.68,42.48,42.53,68829.66396292005,20.9647,20.9647,20.8664,20.891,68829.664
2006-08-14 14:30:00,42.52,42.57,42.36,42.4,48435.68945538819,20.8861,20.9106,20.8075,20.8271,48435.6895
2006-08-14 15:00:00,42.37,42.4,42.31,42.36,59096.17612977984,20.8124,20.8271,20.7829,20.8075,59096.1761
2006-08-14 15:30:00,42.38,42.56,42.3,42.47,174739.28157589803,20.8173,20.9057,20.778,20.8615,174739.2816
2006-08-15 09:30:00,42.93,42.99,42.49,42.59,153650.0579374276,21.0875,21.1169,20.8713,20.9205,153650.0579
2006-08-15 10:00:00,42.59,43.24,42.56,43.1,132213.20973348783,20.9205,21.2397,20.9057,21.171,132213.2097
2006-08-15 10:30:00,43.1,43.41,43.02,43.19,76129.7798377752,21.171,21.3232,21.1317,21.2152,76129.7798
2006-08-15 11:00:00,43.18,43.29,42.77,42.84,70220.16222479723,21.2103,21.2643,21.0089,21.0433,70220.1622
2006-08-15 11:30:00,42.85,42.99,42.77,42.91,58748.55156431055,21.0482,21.1169,21.0089,21.0776,58748.5516
2006-08-15 12:00:00,42.89,42.93,42.82,42.87,19351.100811123983,21.0678,21.0875,21.0334,21.058,19351.1008
2006-08-15 12:30:00,42.9,42.97,42.87,42.92,34878.33140208575,21.0727,21.1071,21.058,21.0826,34878.3314
2006-08-15 13:00:00,42.9,42.9,42.72,42.8,33256.08342989571,21.0727,21.0727,20.9843,21.0236,33256.0834
2006-08-15 13:30:00,42.78,42.93,42.76,42.9,51911.93511008112,21.0138,21.0875,21.004,21.0727,51911.9351
2006-08-15 14:00:00,42.91,43.06,42.87,42.96,49246.8134414832,21.0776,21.1513,21.058,21.1022,49246.8134
2006-08-15 14:30:00,42.99,43.05,42.9,43.03,34067.207415990735,21.1169,21.1464,21.0727,21.1366,34067.2074
2006-08-15 15:00:00,43.01,43.03,42.84,42.94,50753.186558516805,21.1268,21.1366,21.0433,21.0924,50753.1866
2006-08-15 15:30:00,42.93,43.05,42.93,43.02,67902.6651216686,21.0875,21.1464,21.0875,21.1317,67902.6651
2006-08-16 09:30:00,43.11,43.37,42.98,43.2,89571.2630359212,21.1759,21.3036,21.112,21.2201,89571.263
2006-08-16 10:00:00,43.2,43.37,43.12,43.37,62224.79721900348,21.2201,21.3036,21.1808,21.3036,62224.7972
2006-08-16 10:30:00,43.37,43.6,43.37,43.49,107647.74044032446,21.3036,21.4166,21.3036,21.3625,107647.7404
2006-08-16 11:00:00,43.49,43.61,43.37,43.37,88876.01390498262,21.3625,21.4215,21.3036,21.3036,88876.0139
2006-08-16 11:30:00,43.36,43.51,43.35,43.46,35689.455388180766,21.2987,21.3724,21.2938,21.3478,35689.4554
2006-08-16 12:00:00,43.49,43.5,43.28,43.28,36152.95480880649,21.3625,21.3675,21.2594,21.2594,36152.9548
2006-08-16 12:30:00,43.29,43.29,42.96,42.99,52838.93395133256,21.2643,21.2643,21.1022,21.1169,52838.934
2006-08-16 13:00:00,42.99,43.06,42.78,42.93,68829.66396292005,21.1169,21.1513,21.0138,21.0875,68829.664
2006-08-16 13:30:00,42.9,43.01,42.8,42.96,58632.67670915412,21.0727,21.1268,21.0236,21.1022,58632.6767
2006-08-16 14:00:00,42.97,43.06,42.74,42.74,59907.30011587486,21.1071,21.1513,20.9941,20.9941,59907.3001
2006-08-16 14:30:00,42.77,42.87,42.72,42.8,84472.76940903824,21.0089,21.058,20.9843,21.0236,84472.7694
2006-08-16 15:00:00,42.85,43.01,42.8,42.93,73696.40787949016,21.0482,21.1268,21.0236,21.0875,73696.4079
2006-08-16 15:30:00,42.92,43.11,42.86,42.96,163151.79606025494,21.0826,21.1759,21.0531,21.1022,163151.7961
2006-08-17 09:30:00,42.39,42.62,42.39,42.49,182155.27230590963,20.8222,20.9352,20.8222,20.8713,182155.2723
2006-08-17 10:00:00,42.49,42.55,42.31,42.47,118424.10196987254,20.8713,20.9008,20.7829,20.8615,118424.102
2006-08-17 10:30:00,42.43,42.63,42.29,42.46,88412.5144843569,20.8419,20.9401,20.7731,20.8566,88412.5145
2006-08-17 11:00:00,42.47,42.51,42.3,42.49,40324.44959443801,20.8615,20.8812,20.778,20.8713,40324.4496
2006-08-17 11:30:00,42.49,42.61,42.43,42.49,47624.56546929317,20.8713,20.9303,20.8419,20.8713,47624.5655
2006-08-17 12:00:00,42.49,42.56,42.43,42.49,41135.57358053303,20.8713,20.9057,20.8419,20.8713,41135.5736
2006-08-17 12:30:00,42.51,42.54,42.47,42.51,49710.31286210893,20.8812,20.8959,20.8615,20.8812,49710.3129
2006-08-17 13:00:00,42.5,42.68,42.49,42.64,58516.80185399768,20.8762,20.9647,20.8713,20.945,58516.8019
2006-08-17 13:30:00,42.64,42.64,42.3,42.33,41367.32329084589,20.945,20.945,20.778,20.7927,41367.3233
2006-08-17 14:00:00,42.31,42.31,42.02,42.1,87022.01622247972,20.7829,20.7829,20.6405,20.6798,87022.0162
2006-08-17 14:30:00,42.1,42.16,42.05,42.06,36848.20393974508,20.6798,20.7092,20.6552,20.6601,36848.2039
2006-08-17 15:00:00,42.07,42.15,42.02,42.03,66396.292004635,20.665,20.7043,20.6405,20.6454,66396.292
2006-08-17 15:30:00,42.03,42.18,42.03,42.17,83893.39513325608,20.6454,20.7191,20.6454,20.7141,83893.3951
2006-08-18 09:30:00,42.28,42.39,42.11,42.24,201158.74855156432,20.7682,20.8222,20.6847,20.7485,201158.7486
2006-08-18 10:00:00,42.19,42.24,41.82,42.06,66512.16685979142,20.724,20.7485,20.5422,20.6601,66512.1669
2006-08-18 10:30:00,42.07,42.25,41.98,42.18,56546.92931633836,20.665,20.7534,20.6208,20.7191,56546.9293
2006-08-18 11:00:00,42.18,42.3,42.17,42.27,38006.952491309385,20.7191,20.778,20.7141,20.7633,38006.9525
2006-08-18 11:30:00,42.26,42.39,42.23,42.39,44380.069524913095,20.7584,20.8222,20.7436,20.8222,44380.0695
2006-08-18 12:00:00,42.39,42.42,42.33,42.42,26419.46697566628,20.8222,20.8369,20.7927,20.8369,26419.467
2006-08-18 12:30:00,42.42,42.46,42.37,42.46,19582.85052143685,20.8369,20.8566,20.8124,20.8566,19582.8505
2006-08-18 13:00:00,42.46,42.46,42.39,42.39,29316.33835457706,20.8566,20.8566,20.8222,20.8222,29316.3384
2006-08-18 13:30:00,42.38,42.52,42.38,42.46,19698.72537659328,20.8173,20.8861,20.8173,20.8566,19698.7254
2006-08-18 14:00:00,42.45,42.56,42.44,42.55,27694.090382387025,20.8517,20.9057,20.8468,20.9008,27694.0904
2006-08-18 14:30:00,42.55,42.63,42.37,42.37,46929.316338354576,20.9008,20.9401,20.8124,20.8124,46929.3163
2006-08-18 15:00:00,42.38,42.41,42.35,42.39,39049.82618771727,20.8173,20.832,20.8026,20.8222,39049.8262
2006-08-18 15:30:00,42.4,42.56,42.39,42.45,128852.83893395134,20.8271,20.9057,20.8222,20.8517,128852.8389
2006-08-21 09:30:00,42.74,43.11,42.68,43.01,106720.741599073,20.9941,21.1759,20.9647,21.1268,106720.7416
2006-08-21 10:00:00,43.02,43.22,42.98,42.98,125955.96755504057,21.1317,21.2299,21.112,21.112,125955.9676
2006-08-21 10:30:00,42.91,43.11,42.88,43.03,87137.89107763616,21.0776,21.1759,21.0629,21.1366,87137.8911
2006-08-21 11:00:00,43.03,43.06,42.94,43.02,78794.90150637312,21.1366,21.1513,21.0924,21.1317,78794.9015
2006-08-21 11:30:00,43.03,43.11,42.95,42.98,61645.422943221325,21.1366,21.1759,21.0973,21.112,61645.4229
2006-08-21 12:00:00,42.99,43.08,42.96,43.04,41367.32329084589,21.1169,21.1611,21.1022,21.1415,41367.3233
2006-08-21 12:30:00,43.03,43.18,43.02,43.13,37891.07763615296,21.1366,21.2103,21.1317,21.1857,37891.0776
2006-08-21 13:00:00,43.14,43.18,43.12,43.12,63847.04519119352,21.1906,21.2103,21.1808,21.1808,63847.0452
2006-08-21 13:30:00,43.12,43.25,43.12,43.25,91541.13557358054,21.1808,21.2446,21.1808,21.2446,91541.1356
2006-08-21 14:00:00,43.25,43.3,43.12,43.24,73580.53302433372,21.2446,21.2692,21.1808,21.2397,73580.533
2006-08-21 14:30:00,43.24,43.29,43.18,43.29,79490.1506373117,21.2397,21.2643,21.2103,21.2643,79490.1506
2006-08-21 15:00:00,43.27,43.31,43.21,43.31,125028.96871378912,21.2545,21.2741,21.225,21.2741,125028.9687
2006-08-21 15:30:00,43.29,43.48,43.27,43.35,218539.97682502892,21.2643,21.3576,21.2545,21.2938,218539.9768
2006-08-22 09:30:00,43.35,43.74,43.34,43.73,110544.61181923524,21.2938,21.4853,21.2889,21.4804,110544.6118
2006-08-22 10:00:00,43.71,43.71,43.53,43.62,73232.90845886443,21.4706,21.4706,21.3822,21.4264,73232.9085
2006-08-22 10:30:00,43.6,43.84,43.6,43.8,101042.87369640789,21.4166,21.5345,21.4166,21.5148,101042.8737
2006-08-22 11:00:00,43.81,43.88,43.73,43.79,68597.91425260718,21.5197,21.5541,21.4804,21.5099,68597.9143
2006-08-22 11:30:00,43.8,43.81,43.62,43.66,47045.19119351101,21.5148,21.5197,21.4264,21.446,47045.1912
2006-08-22 12:00:00,43.66,43.77,43.62,43.73,24913.09385863268,21.446,21.5001,21.4264,21.4804,24913.0939
2006-08-22 12:30:00,43.75,43.93,43.75,43.93,28852.83893395133,21.4903,21.5787,21.4903,21.5787,28852.8389
2006-08-22 13:00:00,43.93,44.0,43.86,43.97,72421.78447276942,21.5787,21.6131,21.5443,21.5983,72421.7845
2006-08-22 13:30:00,43.98,44.01,43.81,43.86,81575.89803012747,21.6032,21.618,21.5197,21.5443,81575.898
2006-08-22 14:00:00,43.84,43.86,43.69,43.78,87949.01506373117,21.5345,21.5443,21.4608,21.505,87949.0151
2006-08-22 14:30:00,43.77,43.85,43.75,43.85,37427.57821552723,21.5001,21.5394,21.4903,21.5394,37427.5782
2006-08-22 15:00:00,43.85,44.02,43.85,43.95,123290.84588644264,21.5394,21.6229,21.5394,21.5885,123290.8459
2006-08-22 15:30:00,43.94,44.02,43.91,43.97,132097.3348783314,21.5836,21.6229,21.5688,21.5983,132097.3349
2006-08-23 09:30:00,43.58,43.88,43.53,43.66,81691.77288528389,21.4067,21.5541,21.3822,21.446,81691.7729
2006-08-23 10:00:00,43.66,43.67,43.45,43.45,73696.40787949016,21.446,21.451,21.3429,21.3429,73696.4079
2006-08-23 10:30:00,43.45,43.52,43.1,43.34,133371.95828505215,21.3429,21.3773,21.171,21.2889,133371.9583
2006-08-23 11:00:00,43.32,43.42,43.07,43.12,61413.67323290846,21.279,21.3282,21.1562,21.1808,61413.6732
2006-08-23 11:30:00,43.13,43.17,43.01,43.07,57937.42757821553,21.1857,21.2054,21.1268,21.1562,57937.4276
2006-08-23 12:00:00,43.08,43.09,42.94,42.98,139745.07531865587,21.1611,21.1661,21.0924,21.112,139745.0753
2006-08-23 12:30:00,42.99,43.06,42.94,42.95,148435.6894553882,21.1169,21.1513,21.0924,21.0973,148435.6895
2006-08-23 13:00:00,42.95,42.97,42.66,42.7,90498.26187717266,21.0973,21.1071,20.9548,20.9745,90498.2619
2006-08-23 13:30:00,42.7,42.75,42.55,42.72,75202.78099652375,20.9745,20.999,20.9008,20.9843,75202.781
2006-08-23 14:00:00,42.73,42.85,42.65,42.69,58285.05214368482,20.9892,21.0482,20.9499,20.9696,58285.0521
2006-08-23 14:30:00,42.68,42.96,42.68,42.78,121205.0984936269,20.9647,21.1022,20.9647,21.0138,121205.0985
2006-08-23 15:00:00,42.78,42.88,42.75,42.8,125376.5932792584,21.0138,21.0629,20.999,21.0236,125376.5933
2006-08-23 15:30:00,42.8,42.86,42.74,42.77,195365.0057937428,21.0236,21.0531,20.9941,21.0089,195365.0058
2006-08-24 09:30:00,42.8,43.03,42.5,42.91,86210.89223638471,21.0236,21.1366,20.8762,21.0776,86210.8922
2006-08-24 10:00:00,42.86,43.06,42.62,42.98,65701.04287369641,21.0531,21.1513,20.9352,21.112,65701.0429
2006-08-24 10:30:00,42.95,43.08,42.81,42.97,42873.69640787949,21.0973,21.1611,21.0285,21.1071,42873.6964
2006-08-24 11:00:00,42.93,43.07,42.88,43.0,39513.32560834299,21.0875,21.1562,21.0629,21.1218,39513.3256
2006-08-24 11:30:00,43.02,43.02,42.68,42.68,40903.82387022016,21.1317,21.1317,20.9647,20.9647,40903.8239
2006-08-24 12:00:00,42.68,42.68,42.39,42.44,82618.77172653534,20.9647,20.9647,20.8222,20.8468,82618.7717
2006-08-24 12:30:00,42.45,42.46,42.32,42.42,68597.91425260718,20.8517,20.8566,20.7878,20.8369,68597.9143
2006-08-24 13:00:00,42.42,42.43,42.35,42.43,37659.327925840094,20.8369,20.8419,20.8026,20.8419,37659.3279
2006-08-24 13:30:00,42.43,42.49,42.38,42.47,69061.4136732329,20.8419,20.8713,20.8173,20.8615,69061.4137
2006-08-24 14:00:00,42.47,42.61,42.45,42.58,54345.30706836616,20.8615,20.9303,20.8517,20.9155,54345.3071
2006-08-24 14:30:00,42.58,42.72,42.58,42.72,55388.18076477405,20.9155,20.9843,20.9155,20.9843,55388.1808
2006-08-24 15:00:00,42.73,42.74,42.53,42.57,54229.43221320974,20.9892,20.9941,20.891,20.9106,54229.4322
2006-08-24 15:30:00,42.57,42.79,42.55,42.74,121900.34762456547,20.9106,21.0187,20.9008,20.9941,121900.3476
2006-08-25 09:30:00,43.06,43.51,42.98,43.22,124681.34414831984,21.1513,21.3724,21.112,21.2299,124681.3441
2006-08-25 10:00:00,43.22,43.54,43.19,43.36,76129.7798377752,21.2299,21.3871,21.2152,21.2987,76129.7798
2006-08-25 10:30:00,43.38,43.52,43.27,43.29,55851.68018539977,21.3085,21.3773,21.2545,21.2643,55851.6802
2006-08-25 11:00:00,43.31,43.45,43.11,43.44,49594.43800695249,21.2741,21.3429,21.1759,21.338,49594.438
2006-08-25 11:30:00,43.44,43.44,43.26,43.27,52375.43453070684,21.338,21.338,21.2496,21.2545,52375.4345
2006-08-25 12:00:00,43.27,43.27,43.12,43.24,41135.57358053303,21.2545,21.2545,21.1808,21.2397,41135.5736
2006-08-25 12:30:00,43.26,43.33,43.21,43.28,28505.21436848204,21.2496,21.2839,21.225,21.2594,28505.2144
2006-08-25 13:00:00,43.27,43.29,43.14,43.19,39049.82618771727,21.2545,21.2643,21.1906,21.2152,39049.8262
2006-08-25 13:30:00,43.19,43.3,43.19,43.28,34994.20625724218,21.2152,21.2692,21.2152,21.2594,34994.2063
2006-08-25 14:00:00,43.3,43.35,43.21,43.32,35689.455388180766,21.2692,21.2938,21.225,21.279,35689.4554
2006-08-25 14:30:00,43.32,43.37,43.24,43.24,41135.57358053303,21.279,21.3036,21.2397,21.2397,41135.5736
2006-08-25 15:00:00,43.24,43.38,43.21,43.33,66512.16685979142,21.2397,21.3085,21.225,21.2839,66512.1669
2006-08-25 15:30:00,43.33,43.36,43.14,43.16,105330.24333719585,21.2839,21.2987,21.1906,21.2004,105330.2433
2006-08-28 09:30:00,42.59,42.95,42.55,42.94,90150.63731170337,20.9205,21.0973,20.9008,21.0924,90150.6373
2006-08-28 10:00:00,42.97,43.09,42.76,43.08,46697.56662804171,21.1071,21.1661,21.004,21.1611,46697.5666
2006-08-28 10:30:00,43.08,43.1,42.85,42.9,46002.31749710313,21.1611,21.171,21.0482,21.0727,46002.3175
2006-08-28 11:00:00,42.9,42.93,42.81,42.83,46002.31749710313,21.0727,21.0875,21.0285,21.0383,46002.3175
2006-08-28 11:30:00,42.84,42.9,42.79,42.85,71031.28621089224,21.0433,21.0727,21.0187,21.0482,71031.2862
2006-08-28 12:00:00,42.83,42.88,42.82,42.82,59443.800695249134,21.0383,21.0629,21.0334,21.0334,59443.8007
2006-08-28 12:30:00,42.83,42.93,42.82,42.91,54345.30706836616,21.0383,21.0875,21.0334,21.0776,54345.3071
2006-08-28 13:00:00,42.9,42.94,42.89,42.93,29084.5886442642,21.0727,21.0924,21.0678,21.0875,29084.5886
2006-08-28 13:30:00,42.94,43.02,42.91,42.98,49246.8134414832,21.0924,21.1317,21.0776,21.112,49246.8134
2006-08-28 14:00:00,43.01,43.07,42.95,43.04,41599.07300115875,21.1268,21.1562,21.0973,21.1415,41599.073
2006-08-28 14:30:00,43.05,43.12,42.98,43.07,51796.06025492468,21.1464,21.1808,21.112,21.1562,51796.0603
2006-08-28 15:00:00,43.08,43.11,42.99,43.01,50521.43684820394,21.1611,21.1759,21.1169,21.1268,50521.4368
2006-08-28 15:30:00,43.01,43.05,42.94,43.03,101158.74855156432,21.1268,21.1464,21.0924,21.1366,101158.7486
2006-08-29 09:30:00,42.72,42.72,42.16,42.4,140092.69988412515,20.9843,20.9843,20.7092,20.8271,140092.6999
2006-08-29 10:00:00,42.41,42.42,42.05,42.1,119003.4762456547,20.832,20.8369,20.6552,20.6798,119003.4762
2006-08-29 10:30:00,42.1,42.28,42.05,42.11,58169.17728852839,20.6798,20.7682,20.6552,20.6847,58169.1773
2006-08-29 11:00:00,42.13,42.24,42.05,42.22,76593.27925840093,20.6945,20.7485,20.6552,20.7387,76593.2793
2006-08-29 11:30:00,42.19,42.24,42.15,42.22,59791.42526071842,20.724,20.7485,20.7043,20.7387,59791.4253
2006-08-29 12:00:00,42.21,42.23,42.05,42.05,85399.7682502897,20.7338,20.7436,20.6552,20.6552,85399.7683
2006-08-29 12:30:00,42.05,42.08,41.98,42.0,65237.54345307069,20.6552,20.6699,20.6208,20.6306,65237.5435
2006-08-29 13:00:00,42.0,42.08,41.97,41.97,58400.926998841256,20.6306,20.6699,20.6159,20.6159,58400.927
2006-08-29 13:30:00,41.97,42.01,41.89,41.91,79142.52607184241,20.6159,20.6356,20.5766,20.5864,79142.5261
2006-08-29 14:00:00,41.91,42.07,41.87,41.97,129084.5886442642,20.5864,20.665,20.5668,20.6159,129084.5886
2006-08-29 14:30:00,41.97,42.1,41.97,42.03,104171.49478563153,20.6159,20.6798,20.6159,20.6454,104171.4948
2006-08-29 15:00:00,42.02,42.22,41.95,42.19,100000.0,20.6405,20.7387,20.6061,20.724,100000.0
2006-08-29 15:30:00,42.18,42.36,42.18,42.35,103476.24565469292,20.7191,20.8075,20.7191,20.8026,103476.2457
2006-08-30 09:30:00,42.26,42.31,41.94,42.03,95944.38006952492,20.7584,20.7829,20.6012,20.6454,95944.3801
2006-08-30 10:00:00,42.01,42.01,41.82,41.89,113325.60834298958,20.6356,20.6356,20.5422,20.5766,113325.6083
2006-08-30 10:30:00,41.9,41.95,41.65,41.73,125955.96755504057,20.5815,20.6061,20.4587,20.498,125955.9676
2006-08-30 11:00:00,41.73,41.74,41.57,41.59,99420.62572421784,20.498,20.5029,20.4194,20.4292,99420.6257
2006-08-30 11:30:00,41.59,41.64,41.49,41.49,93742.75782155272,20.4292,20.4538,20.3801,20.3801,93742.7578
2006-08-30 12:00:00,41.5,41.54,41.17,41.21,88644.26419466975,20.385,20.4047,20.2229,20.2426,88644.2642
2006-08-30 12:30:00,41.21,41.42,41.2,41.4,81228.27346465817,20.2426,20.3457,20.2377,20.3359,81228.2735
2006-08-30 13:00:00,41.36,41.44,41.23,41.23,63962.92004634994,20.3163,20.3556,20.2524,20.2524,63962.92
2006-08-30 13:30:00,41.23,41.62,41.2,41.51,85747.39281575898,20.2524,20.444,20.2377,20.39,85747.3928
2006-08-30 14:00:00,41.51,41.7,41.51,41.66,76593.27925840093,20.39,20.4833,20.39,20.4636,76593.2793
2006-08-30 14:30:00,41.66,41.72,41.55,41.6,73117.033603708,20.4636,20.4931,20.4096,20.4342,73117.0336
2006-08-30 15:00:00,41.61,41.82,41.61,41.82,100231.74971031288,20.4391,20.5422,20.4391,20.5422,100231.7497
2006-08-30 15:30:00,41.84,41.86,41.72,41.81,274275.7821552723,20.552,20.5619,20.4931,20.5373,274275.7822
2006-08-31 09:30:00,41.68,41.92,41.52,41.79,77056.77867902665,20.4735,20.5913,20.3949,20.5275,77056.7787
2006-08-31 10:00:00,41.78,41.79,41.53,41.54,60023.17497103129,20.5226,20.5275,20.3998,20.4047,60023.175
2006-08-31 10:30:00,41.56,41.83,41.48,41.79,58864.42641946698,20.4145,20.5471,20.3752,20.5275,58864.4264
2006-08-31 11:00:00,41.79,42.0,41.78,41.95,54924.681344148325,20.5275,20.6306,20.5226,20.6061,54924.6813
2006-08-31 11:30:00,41.94,42.11,41.93,42.05,41599.07300115875,20.6012,20.6847,20.5963,20.6552,41599.073
2006-08-31 12:00:00,42.05,42.09,41.93,42.01,33835.45770567787,20.6552,20.6749,20.5963,20.6356,33835.4577
2006-08-31 12:30:00,41.99,42.13,41.94,42.11,62456.54692931634,20.6257,20.6945,20.6012,20.6847,62456.5469
2006-08-31 13:00:00,42.11,42.12,41.98,41.98,52375.43453070684,20.6847,20.6896,20.6208,20.6208,52375.4345
2006-08-31 13:30:00,41.98,42.05,41.9,41.98,58053.30243337196,20.6208,20.6552,20.5815,20.6208,58053.3024
2006-08-31 14:00:00,41.98,42.11,41.98,42.11,61993.047508690615,20.6208,20.6847,20.6208,20.6847,61993.0475
2006-08-31 14:30:00,42.11,42.24,42.11,42.24,100000.0,20.6847,20.7485,20.6847,20.7485,100000.0
2006-08-31 15:00:00,42.24,42.3,42.24,42.28,87833.14020857474,20.7485,20.778,20.7485,20.7682,87833.1402
2006-08-31 15:30:00,42.28,42.28,42.15,42.19,233951.3325608343,20.7682,20.7682,20.7043,20.724,233951.3326
2006-09-01 09:30:00,42.2,42.37,42.05,42.22,75782.15527230591,20.7289,20.8124,20.6552,20.7387,75782.1553
2006-09-01 10:00:00,42.22,42.24,41.98,42.02,80185.3997682503,20.7387,20.7485,20.6208,20.6405,80185.3998
2006-09-01 10:30:00,42.03,42.17,41.93,42.17,64658.16917728853,20.6454,20.7141,20.5963,20.7141,64658.1692
2006-09-01 11:00:00,42.18,42.29,42.18,42.22,66396.292004635,20.7191,20.7731,20.7191,20.7387,66396.292
2006-09-01 11:30:00,42.23,42.37,42.22,42.31,81807.64774044033,20.7436,20.8124,20.7387,20.7829,81807.6477
2006-09-01 12:00:00,42.32,42.49,42.3,42.45,55735.80533024334,20.7878,20.8713,20.778,20.8517,55735.8053
2006-09-01 12:30:00,42.44,42.61,42.43,42.56,115874.85515643106,20.8468,20.9303,20.8419,20.9057,115874.8552
2006-09-01 13:00:00,42.54,42.8,42.5,42.68,146465.81691772887,20.8959,21.0236,20.8762,20.9647,146465.8169
2006-09-01 13:30:00,42.68,42.93,42.62,42.77,137427.57821552723,20.9647,21.0875,20.9352,21.0089,137427.5782
2006-09-01 14:00:00,42.77,42.83,42.74,42.81,55967.5550405562,21.0089,21.0383,20.9941,21.0285,55967.555
2006-09-01 14:30:00,42.8,42.85,42.74,42.8,58980.30127462341,21.0236,21.0482,20.9941,21.0236,58980.3013
2006-09-01 15:00:00,42.8,42.88,42.79,42.87,63962.92004634994,21.0236,21.0629,21.0187,21.058,63962.92
2006-09-01 15:30:00,42.87,43.03,42.82,42.96,231170.33603708,21.058,21.1366,21.0334,21.1022,231170.336
2006-09-05 09:30:00,42.94,42.94,42.29,42.88,108806.48899188876,21.0924,21.0924,20.7731,21.0629,108806.489
2006-09-05 10:00:00,42.85,43.02,42.83,43.02,71031.28621089224,21.0482,21.1317,21.0383,21.1317,71031.2862
2006-09-05 10:30:00,42.98,43.02,42.84,42.97,82271.14716106605,21.112,21.1317,21.0433,21.1071,82271.1472
2006-09-05 11:00:00,42.96,43.07,42.94,42.96,55388.18076477405,21.1022,21.1562,21.0924,21.1022,55388.1808
2006-09-05 11:30:00,42.96,43.1,42.89,43.1,59212.05098493627,21.1022,21.171,21.0678,21.171,59212.051
2006-09-05 12:00:00,43.1,43.11,42.93,43.07,37775.20278099652,21.171,21.1759,21.0875,21.1562,37775.2028
2006-09-05 12:30:00,43.07,43.1,42.96,42.97,40672.0741599073,21.1562,21.171,21.1022,21.1071,40672.0742
2006-09-05 13:00:00,42.96,42.96,42.86,42.92,22827.34646581692,21.1022,21.1022,21.0531,21.0826,22827.3465
2006-09-05 13:30:00,42.93,42.94,42.85,42.88,21320.973348783315,21.0875,21.0924,21.0482,21.0629,21320.9733
2006-09-05 14:00:00,42.89,42.93,42.83,42.85,43916.57010428737,21.0678,21.0875,21.0383,21.0482,43916.5701
2006-09-05 14:30:00,42.84,42.94,42.81,42.94,24913.09385863268,21.0433,21.0924,21.0285,21.0924,24913.0939
2006-09-05 15:00:00,42.93,42.93,42.83,42.87,38354.57705677868,21.0875,21.0875,21.0383,21.058,38354.5771
2006-09-05 15:30:00,42.87,42.92,42.85,42.87,61413.67323290846,21.058,21.0826,21.0482,21.058,61413.6732
2006-09-06 09:30:00,42.51,42.51,42.04,42.05,135921.20509849364,20.8812,20.8812,20.6503,20.6552,135921.2051
2006-09-06 10:00:00,42.05,42.2,41.96,42.03,95365.00579374276,20.6552,20.7289,20.611,20.6454,95365.0058
2006-09-06 10:30:00,42.03,42.12,42.0,42.1,84356.89455388181,20.6454,20.6896,20.6306,20.6798,84356.8946
2006-09-06 11:00:00,42.11,42.13,41.83,41.85,78331.4020857474,20.6847,20.6945,20.5471,20.557,78331.4021
2006-09-06 11:30:00,41.83,41.9,41.77,41.77,59559.67555040556,20.5471,20.5815,20.5177,20.5177,59559.6756
2006-09-06 12:00:00,41.76,41.78,41.7,41.73,63615.29548088065,20.5128,20.5226,20.4833,20.498,63615.2955
2006-09-06 12:30:00,41.72,41.75,41.66,41.73,45886.4426419467,20.4931,20.5078,20.4636,20.498,45886.4426
2006-09-06 13:00:00,41.73,41.78,41.61,41.76,62804.17149478564,20.498,20.5226,20.4391,20.5128,62804.1715
2006-09-06 13:30:00,41.77,41.81,41.71,41.71,38933.95133256084,20.5177,20.5373,20.4882,20.4882,38933.9513
2006-09-06 14:00:00,41.7,41.77,41.39,41.39,106604.86674391656,20.4833,20.5177,20.331,20.331,106604.8667
2006-09-06 14:30:00,41.38,41.38,41.17,41.25,143684.8203939745,20.3261,20.3261,20.2229,20.2622,143684.8204
2006-09-06 15:00:00,41.25,41.4,41.14,41.17,203128.62108922368,20.2622,20.3359,20.2082,20.2229,203128.6211
2006-09-06 15:30:00,41.17,41.35,41.16,41.28,243916.57010428736,20.2229,20.3114,20.218,20.277,243916.5701
2006-09-07 09:30:00,41.28,41.7,41.04,41.64,147508.69061413675,20.277,20.4833,20.1591,20.4538,147508.6906
2006-09-07 10:00:00,41.64,41.73,41.34,41.37,79374.27578215528,20.4538,20.498,20.3064,20.3212,79374.2758
2006-09-07 10:30:00,41.38,41.4,41.02,41.17,144148.31981460025,20.3261,20.3359,20.1493,20.2229,144148.3198
2006-09-07 11:00:00,41.18,41.18,41.02,41.05,79721.90034762457,20.2279,20.2279,20.1493,20.164,79721.9003
2006-09-07 11:30:00,41.07,41.41,41.06,41.41,68250.28968713789,20.1738,20.3408,20.1689,20.3408,68250.2897
2006-09-07 12:00:00,41.41,41.67,41.32,41.33,63731.17033603708,20.3408,20.4685,20.2966,20.3015,63731.1703
2006-09-07 12:30:00,41.32,41.38,41.24,41.33,39745.07531865585,20.2966,20.3261,20.2573,20.3015,39745.0753
2006-09-07 13:00:00,41.31,41.31,41.14,41.18,53186.55851680186,20.2917,20.2917,20.2082,20.2279,53186.5585
2006-09-07 13:30:00,41.2,41.6,41.2,41.49,113093.85863267673,20.2377,20.4342,20.2377,20.3801,113093.8586
2006-09-07 14:00:00,41.5,41.5,41.16,41.29,142989.57126303593,20.385,20.385,20.218,20.2819,142989.5713
2006-09-07 14:30:00,41.27,41.42,41.26,41.41,91888.76013904985,20.2721,20.3457,20.2672,20.3408,91888.7601
2006-09-07 15:00:00,41.4,41.4,41.24,41.28,76129.7798377752,20.3359,20.3359,20.2573,20.277,76129.7798
2006-09-07 15:30:00,41.26,41.3,41.1,41.15,177404.40324449594,20.2672,20.2868,20.1886,20.2131,177404.4032
2006-09-08 09:30:00,40.95,41.29,40.87,41.1,125955.96755504057,20.1149,20.2819,20.0756,20.1886,125955.9676
2006-09-08 10:00:00,41.1,41.24,40.94,41.24,74275.7821552723,20.1886,20.2573,20.11,20.2573,74275.7822
2006-09-08 10:30:00,41.25,41.25,41.09,41.16,76245.65469293164,20.2622,20.2622,20.1836,20.218,76245.6547
2006-09-08 11:00:00,41.17,41.23,41.07,41.22,81923.52259559676,20.2229,20.2524,20.1738,20.2475,81923.5226
2006-09-08 11:30:00,41.21,41.23,41.1,41.17,155272.30590961763,20.2426,20.2524,20.1886,20.2229,155272.3059
2006-09-08 12:00:00,41.17,41.17,41.03,41.08,147740.4403244496,20.2229,20.2229,20.1542,20.1787,147740.4403
2006-09-08 12:30:00,41.08,41.1,40.98,41.02,75782.15527230591,20.1787,20.1886,20.1296,20.1493,75782.1553
2006-09-08 13:00:00,41.0,41.02,40.82,40.82,88528.38933951333,20.1394,20.1493,20.051,20.051,88528.3893
2006-09-08 13:30:00,40.82,40.86,40.72,40.85,100579.37427578216,20.051,20.0707,20.0019,20.0658,100579.3743
2006-09-08 14:00:00,40.86,40.97,40.8,40.84,105793.74275782156,20.0707,20.1247,20.0412,20.0608,105793.7428
2006-09-08 14:30:00,40.85,40.86,40.79,40.79,66743.9165701043,20.0658,20.0707,20.0363,20.0363,66743.9166
2006-09-08 15:00:00,40.79,40.88,40.74,40.86,118887.60139049828,20.0363,20.0805,20.0117,20.0707,118887.6014
2006-09-08 15:30:00,40.86,40.91,40.8,40.85,226535.3418308228,20.0707,20.0952,20.0412,20.0658,226535.3418
2006-09-11 09:30:00,40.85,40.85,39.83,39.84,321205.0984936269,20.0658,20.0658,19.5647,19.5696,321205.0985
2006-09-11 10:00:00,39.84,39.99,39.49,39.52,282387.0220162225,19.5696,19.6433,19.3977,19.4125,282387.022
2006-09-11 10:30:00,39.53,39.74,39.44,39.69,204866.7439165701,19.4174,19.5205,19.3732,19.496,204866.7439
2006-09-11 11:00:00,39.69,39.78,39.62,39.73,212050.98493626883,19.496,19.5402,19.4616,19.5156,212050.9849
2006-09-11 11:30:00,39.74,39.83,39.72,39.78,116685.97914252608,19.5205,19.5647,19.5107,19.5402,116685.9791
2006-09-11 12:00:00,39.78,39.95,39.77,39.92,210776.3615295481,19.5402,19.6237,19.5353,19.6089,210776.3615
2006-09-11 12:30:00,39.92,40.13,39.91,40.09,197566.62804171487,19.6089,19.7121,19.604,19.6924,197566.628
2006-09-11 13:00:00,40.09,40.22,39.93,39.97,155967.5550405562,19.6924,19.7563,19.6138,19.6335,155967.555
2006-09-11 13:30:00,39.93,40.08,39.85,39.94,93163.38354577056,19.6138,19.6875,19.5745,19.6188,93163.3835
2006-09-11 14:00:00,39.92,40.09,39.88,40.0,138702.201622248,19.6089,19.6924,19.5893,19.6482,138702.2016
2006-09-11 14:30:00,40.01,40.09,39.96,40.06,168018.53997682504,19.6531,19.6924,19.6286,19.6777,168018.54
2006-09-11 15:00:00,40.07,40.09,39.97,40.03,146234.067207416,19.6826,19.6924,19.6335,19.663,146234.0672
2006-09-11 15:30:00,40.03,40.07,39.95,40.0,227925.8400926999,19.663,19.6826,19.6237,19.6482,227925.8401
2006-09-12 09:30:00,39.91,40.32,39.83,39.97,177056.77867902667,19.604,19.8054,19.5647,19.6335,177056.7787
2006-09-12 10:00:00,39.99,40.38,39.99,40.36,133835.4577056779,19.6433,19.8349,19.6433,19.8251,133835.4577
2006-09-12 10:30:00,40.35,40.42,40.14,40.21,54692.93163383546,19.8202,19.8545,19.717,19.7514,54692.9316
2006-09-12 11:00:00,40.22,40.34,40.08,40.09,65237.54345307069,19.7563,19.8152,19.6875,19.6924,65237.5435
2006-09-12 11:30:00,40.09,40.32,40.09,40.16,88180.76477404403,19.6924,19.8054,19.6924,19.7268,88180.7648
2006-09-12 12:00:00,40.16,40.16,40.04,40.09,64774.04403244496,19.7268,19.7268,19.6679,19.6924,64774.044
2006-09-12 12:30:00,40.09,40.09,40.0,40.04,100463.49942062573,19.6924,19.6924,19.6482,19.6679,100463.4994
2006-09-12 13:00:00,40.04,40.08,40.0,40.02,88412.5144843569,19.6679,19.6875,19.6482,19.6581,88412.5145
2006-09-12 13:30:00,40.02,40.12,39.99,40.01,134646.58169177288,19.6581,19.7072,19.6433,19.6531,134646.5817
2006-09-12 14:00:00,40.0,40.08,39.99,40.06,135921.20509849364,19.6482,19.6875,19.6433,19.6777,135921.2051
2006-09-12 14:30:00,40.06,40.28,40.04,40.28,111935.1100811124,19.6777,19.7858,19.6679,19.7858,111935.1101
2006-09-12 15:00:00,40.28,40.28,40.11,40.27,75202.78099652375,19.7858,19.7858,19.7023,19.7809,75202.781
2006-09-12 15:30:00,40.28,40.31,40.18,40.31,165353.41830822712,19.7858,19.8005,19.7366,19.8005,165353.4183
2006-09-13 09:30:00,40.79,40.92,40.45,40.47,146581.6917728853,20.0363,20.1001,19.8693,19.8791,146581.6918
2006-09-13 10:00:00,40.46,40.75,40.36,40.72,101042.87369640789,19.8742,20.0166,19.8251,20.0019,101042.8737
2006-09-13 10:30:00,40.72,40.79,40.46,40.61,118655.8516801854,20.0019,20.0363,19.8742,19.9479,118655.8517
2006-09-13 11:00:00,40.6,40.88,40.49,40.76,84472.76940903824,19.943,20.0805,19.8889,20.0215,84472.7694
2006-09-13 11:30:00,40.78,40.98,40.72,40.96,76129.7798377752,20.0314,20.1296,20.0019,20.1198,76129.7798
2006-09-13 12:00:00,40.95,41.13,40.87,40.95,101042.87369640789,20.1149,20.2033,20.0756,20.1149,101042.8737
2006-09-13 12:30:00,40.96,41.04,40.91,41.03,46465.81691772886,20.1198,20.1591,20.0952,20.1542,46465.8169
2006-09-13 13:00:00,41.03,41.17,40.99,41.17,52491.30938586327,20.1542,20.2229,20.1345,20.2229,52491.3094
2006-09-13 13:30:00,41.17,41.23,41.1,41.22,67555.04055619931,20.2229,20.2524,20.1886,20.2475,67555.0406
2006-09-13 14:00:00,41.22,41.23,40.84,41.0,91657.01042873696,20.2475,20.2524,20.0608,20.1394,91657.0104
2006-09-13 14:30:00,40.98,41.09,40.93,41.07,59907.30011587486,20.1296,20.1836,20.1051,20.1738,59907.3001
2006-09-13 15:00:00,41.07,41.14,40.98,41.04,90614.13673232908,20.1738,20.2082,20.1296,20.1591,90614.1367
2006-09-13 15:30:00,41.04,41.08,40.95,40.99,123406.72074159909,20.1591,20.1787,20.1149,20.1345,123406.7207
2006-09-14 09:30:00,40.91,41.51,40.91,41.44,154577.05677867902,20.0952,20.39,20.0952,20.3556,154577.0568
2006-09-14 10:00:00,41.45,41.52,41.33,41.44,154692.93163383543,20.3605,20.3949,20.3015,20.3556,154692.9316
2006-09-14 10:30:00,41.45,41.55,41.15,41.21,325144.84356894554,20.3605,20.4096,20.2131,20.2426,325144.8436
2006-09-14 11:00:00,41.22,41.27,41.04,41.14,119119.35110081112,20.2475,20.2721,20.1591,20.2082,119119.3511
2006-09-14 11:30:00,41.15,41.19,40.97,40.98,178679.0266512167,20.2131,20.2328,20.1247,20.1296,178679.0267
2006-09-14 12:00:00,40.98,40.99,40.79,40.82,117149.4785631518,20.1296,20.1345,20.0363,20.051,117149.4786
2006-09-14 12:30:00,40.81,40.85,40.73,40.85,74507.53186558517,20.0461,20.0658,20.0068,20.0658,74507.5319
2006-09-14 13:00:00,40.83,40.85,40.65,40.74,80069.52491309386,20.0559,20.0658,19.9675,20.0117,80069.5249
2006-09-14 13:30:00,40.74,40.79,40.56,40.56,67902.6651216686,20.0117,20.0363,19.9233,19.9233,67902.6651
2006-09-14 14:00:00,40.57,40.59,40.36,40.4,127462.34067207416,19.9282,19.938,19.8251,19.8447,127462.3407
2006-09-14 14:30:00,40.4,40.54,40.33,40.36,112862.10892236386,19.8447,19.9135,19.8103,19.8251,112862.1089
2006-09-14 15:00:00,40.36,40.47,40.24,40.45,112282.7346465817,19.8251,19.8791,19.7661,19.8693,112282.7346
2006-09-14 15:30:00,40.44,40.44,40.37,40.39,169293.1633835458,19.8644,19.8644,19.83,19.8398,169293.1634
2006-09-15 09:30:00,40.6,40.65,40.3,40.47,223638.470451912,19.943,19.9675,19.7956,19.8791,223638.4705
2006-09-15 10:00:00,40.47,40.48,40.16,40.24,94553.88180764776,19.8791,19.884,19.7268,19.7661,94553.8818
2006-09-15 10:30:00,40.25,40.56,40.23,40.38,89339.51332560835,19.771,19.9233,19.7612,19.8349,89339.5133
2006-09-15 11:00:00,40.37,40.5,40.35,40.5,66975.66628041715,19.83,19.8938,19.8202,19.8938,66975.6663
2006-09-15 11:30:00,40.49,40.62,40.47,40.54,66975.66628041715,19.8889,19.9528,19.8791,19.9135,66975.6663
2006-09-15 12:00:00,40.54,40.55,40.31,40.33,97334.87833140208,19.9135,19.9184,19.8005,19.8103,97334.8783
2006-09-15 12:30:00,40.33,40.42,40.27,40.33,129084.5886442642,19.8103,19.8545,19.7809,19.8103,129084.5886
2006-09-15 13:00:00,40.33,40.63,40.33,40.43,102317.49710312864,19.8103,19.9577,19.8103,19.8594,102317.4971
2006-09-15 13:30:00,40.43,40.55,40.43,40.49,117265.35341830824,19.8594,19.9184,19.8594,19.8889,117265.3534
2006-09-15 14:00:00,40.5,40.63,40.5,40.54,131865.58516801856,19.8938,19.9577,19.8938,19.9135,131865.5852
2006-09-15 14:30:00,40.54,40.55,40.41,40.43,93395.13325608344,19.9135,19.9184,19.8496,19.8594,93395.1333
2006-09-15 15:00:00,40.42,40.45,40.38,40.43,173928.157589803,19.8545,19.8693,19.8349,19.8594,173928.1576
2006-09-15 15:30:00,40.43,40.6,40.41,40.48,409733.4878331402,19.8594,19.943,19.8496,19.884,409733.4878
2006-09-18 09:30:00,40.85,41.35,40.85,41.32,179837.775202781,20.0658,20.3114,20.0658,20.2966,179837.7752
2006-09-18 10:00:00,41.33,41.34,41.0,41.04,135110.08111239862,20.3015,20.3064,20.1394,20.1591,135110.0811
2006-09-18 10:30:00,41.0,41.12,40.89,40.96,86674.39165701043,20.1394,20.1984,20.0854,20.1198,86674.3917
2006-09-18 11:00:00,40.98,41.09,40.91,40.99,39513.32560834299,20.1296,20.1836,20.0952,20.1345,39513.3256
2006-09-18 11:30:00,41.01,41.45,41.01,41.41,139860.95017381228,20.1443,20.3605,20.1443,20.3408,139860.9502
2006-09-18 12:00:00,41.41,41.72,41.39,41.64,97334.87833140208,20.3408,20.4931,20.331,20.4538,97334.8783
2006-09-18 12:30:00,41.63,41.63,41.39,41.54,57473.928157589806,20.4489,20.4489,20.331,20.4047,57473.9282
2006-09-18 13:00:00,41.54,41.72,41.53,41.7,51332.56083429896,20.4047,20.4931,20.3998,20.4833,51332.5608
2006-09-18 13:30:00,41.7,41.8,41.55,41.6,85399.7682502897,20.4833,20.5324,20.4096,20.4342,85399.7683
2006-09-18 14:00:00,41.59,41.66,41.44,41.61,76245.65469293164,20.4292,20.4636,20.3556,20.4391,76245.6547
2006-09-18 14:30:00,41.61,41.72,41.49,41.66,92468.134414832,20.4391,20.4931,20.3801,20.4636,92468.1344
2006-09-18 15:00:00,41.66,41.68,41.52,41.57,78331.4020857474,20.4636,20.4735,20.3949,20.4194,78331.4021
2006-09-18 15:30:00,41.58,41.7,41.53,41.63,140440.32444959445,20.4243,20.4833,20.3998,20.4489,140440.3244
2006-09-19 09:30:00,41.66,41.88,41.38,41.52,175086.90614136733,20.4636,20.5717,20.3261,20.3949,175086.9061
2006-09-19 10:00:00,41.53,41.7,41.43,41.5,112630.359212051,20.3998,20.4833,20.3507,20.385,112630.3592
2006-09-19 10:30:00,41.51,41.65,41.34,41.35,128736.9640787949,20.39,20.4587,20.3064,20.3114,128736.9641
2006-09-19 11:00:00,41.35,41.69,41.33,41.34,77983.7775202781,20.3114,20.4784,20.3015,20.3064,77983.7775
2006-09-19 11:30:00,41.33,41.39,41.03,41.13,111123.9860950174,20.3015,20.331,20.1542,20.2033,111123.9861
2006-09-19 12:00:00,41.13,41.15,40.68,40.71,112282.7346465817,20.2033,20.2131,19.9823,19.997,112282.7346
2006-09-19 12:30:00,40.7,40.85,40.56,40.56,99884.12514484358,19.9921,20.0658,19.9233,19.9233,99884.1251
2006-09-19 13:00:00,40.56,40.6,40.35,40.46,93163.38354577056,19.9233,19.943,19.8202,19.8742,93163.3835
2006-09-19 13:30:00,40.47,40.47,40.24,40.33,72421.78447276942,19.8791,19.8791,19.7661,19.8103,72421.7845
2006-09-19 14:00:00,40.31,40.41,40.21,40.27,124565.4692931634,19.8005,19.8496,19.7514,19.7809,124565.4693
2006-09-19 14:30:00,40.26,40.35,40.25,40.27,65701.04287369641,19.7759,19.8202,19.771,19.7809,65701.0429
2006-09-19 15:00:00,40.26,40.47,40.26,40.42,112977.98377752028,19.7759,19.8791,19.7759,19.8545,112977.9838
2006-09-19 15:30:00,40.43,40.56,40.38,40.52,192120.5098493627,19.8594,19.9233,19.8349,19.9037,192120.5098
2006-09-20 09:30:00,40.43,40.72,40.09,40.47,147045.191193511,19.8594,20.0019,19.6924,19.8791,147045.1912
2006-09-20 10:00:00,40.52,40.53,40.33,40.49,82502.89687137892,19.9037,19.9086,19.8103,19.8889,82502.8969
2006-09-20 10:30:00,40.49,40.54,40.21,40.22,122827.34646581693,19.8889,19.9135,19.7514,19.7563,122827.3465
2006-09-20 11:00:00,40.22,40.22,39.97,40.01,115643.1054461182,19.7563,19.7563,19.6335,19.6531,115643.1054
2006-09-20 11:30:00,40.02,40.15,39.97,40.06,46234.067207416,19.6581,19.7219,19.6335,19.6777,46234.0672
2006-09-20 12:00:00,40.06,40.22,40.03,40.16,75550.40556199304,19.6777,19.7563,19.663,19.7268,75550.4056
2006-09-20 12:30:00,40.16,40.33,40.06,40.32,156199.30475086908,19.7268,19.8103,19.6777,19.8054,156199.3048
2006-09-20 13:00:00,40.33,40.43,40.32,40.39,99536.50057937427,19.8103,19.8594,19.8054,19.8398,99536.5006
2006-09-20 13:30:00,40.39,40.47,40.39,40.47,83314.02085747394,19.8398,19.8791,19.8398,19.8791,83314.0209
2006-09-20 14:00:00,40.47,40.52,40.13,40.14,126767.09154113558,19.8791,19.9037,19.7121,19.717,126767.0915
2006-09-20 14:30:00,40.14,40.16,40.03,40.08,150173.81228273467,19.717,19.7268,19.663,19.6875,150173.8123
2006-09-20 15:00:00,40.08,40.17,40.03,40.11,130243.33719582851,19.6875,19.7317,19.663,19.7023,130243.3372
2006-09-20 15:30:00,40.1,40.25,40.07,40.22,265005.7937427578,19.6974,19.771,19.6826,19.7563,265005.7937
2006-09-21 09:30:00,40.44,40.54,40.38,40.41,144380.0695249131,19.8644,19.9135,19.8349,19.8496,144380.0695
2006-09-21 10:00:00,40.4,40.54,40.3,40.33,83545.77056778679,19.8447,19.9135,19.7956,19.8103,83545.7706
2006-09-21 10:30:00,40.34,40.66,40.28,40.5,176129.77983777522,19.8152,19.9724,19.7858,19.8938,176129.7798
2006-09-21 11:00:00,40.48,40.79,40.47,40.78,103244.49594438008,19.884,20.0363,19.8791,20.0314,103244.4959
2006-09-21 11:30:00,40.75,40.78,40.57,40.65,104403.24449594438,20.0166,20.0314,19.9282,19.9675,104403.2445
2006-09-21 12:00:00,40.62,40.62,40.28,40.3,155619.9304750869,19.9528,19.9528,19.7858,19.7956,155619.9305
2006-09-21 12:30:00,40.28,40.31,40.09,40.1,72537.65932792584,19.7858,19.8005,19.6924,19.6974,72537.6593
2006-09-21 13:00:00,40.09,40.26,40.04,40.26,123522.5955967555,19.6924,19.7759,19.6679,19.7759,123522.5956
2006-09-21 13:30:00,40.24,40.35,40.19,40.22,104055.61993047508,19.7661,19.8202,19.7416,19.7563,104055.6199
2006-09-21 14:00:00,40.22,40.42,40.17,40.25,142526.0718424102,19.7563,19.8545,19.7317,19.771,142526.0718
2006-09-21 14:30:00,40.25,40.56,40.24,40.47,90961.76129779838,19.771,19.9233,19.7661,19.8791,90961.7613
2006-09-21 15:00:00,40.47,40.55,40.18,40.22,130359.21205098496,19.8791,19.9184,19.7366,19.7563,130359.2121
2006-09-21 15:30:00,40.23,40.31,40.0,40.15,207415.9907300116,19.7612,19.8005,19.6482,19.7219,207415.9907
2006-09-22 09:30:00,40.52,40.53,40.12,40.22,129200.46349942064,19.9037,19.9086,19.7072,19.7563,129200.4635
2006-09-22 10:00:00,40.25,40.26,39.7,39.82,99884.12514484358,19.771,19.7759,19.5009,19.5598,99884.1251
2006-09-22 10:30:00,39.82,39.9,39.53,39.68,115295.4808806489,19.5598,19.5991,19.4174,19.491,115295.4809
2006-09-22 11:00:00,39.7,39.93,39.68,39.78,130011.58748551564,19.5009,19.6138,19.491,19.5402,130011.5875
2006-09-22 11:30:00,39.79,39.89,39.79,39.88,69988.41251448436,19.5451,19.5942,19.5451,19.5893,69988.4125
2006-09-22 12:00:00,39.88,39.97,39.83,39.93,104866.7439165701,19.5893,19.6335,19.5647,19.6138,104866.7439
2006-09-22 12:30:00,39.91,40.16,39.88,40.09,59096.17612977984,19.604,19.7268,19.5893,19.6924,59096.1761
2006-09-22 13:00:00,40.07,40.1,39.95,39.99,75782.15527230591,19.6826,19.6974,19.6237,19.6433,75782.1553
2006-09-22 13:30:00,39.98,40.01,39.91,39.97,87601.39049826188,19.6384,19.6531,19.604,19.6335,87601.3905
2006-09-22 14:00:00,39.95,39.99,39.89,39.89,65237.54345307069,19.6237,19.6433,19.5942,19.5942,65237.5435
2006-09-22 14:30:00,39.9,39.98,39.84,39.97,55156.43105446119,19.5991,19.6384,19.5696,19.6335,55156.4311
2006-09-22 15:00:00,39.97,40.11,39.93,40.01,82039.3974507532,19.6335,19.7023,19.6138,19.6531,82039.3975
2006-09-22 15:30:00,40.01,40.04,39.97,40.02,106720.741599073,19.6531,19.6679,19.6335,19.6581,106720.7416
2006-09-25 09:30:00,39.61,39.72,39.27,39.27,109617.61297798378,19.4567,19.5107,19.2897,19.2897,109617.613
2006-09-25 10:00:00,39.21,39.34,38.99,39.03,131517.96060254925,19.2602,19.324,19.1521,19.1718,131517.9606
2006-09-25 10:30:00,39.04,39.15,38.84,39.07,138818.07647740442,19.1767,19.2307,19.0784,19.1914,138818.0765
2006-09-25 11:00:00,39.07,39.25,39.01,39.07,103012.7462340672,19.1914,19.2798,19.1619,19.1914,103012.7462
2006-09-25 11:30:00,39.08,39.12,38.9,38.93,67439.16570104288,19.1963,19.216,19.1079,19.1226,67439.1657
2006-09-25 12:00:00,38.94,39.24,38.92,39.22,121900.34762456547,19.1276,19.2749,19.1177,19.2651,121900.3476
2006-09-25 12:30:00,39.24,39.46,39.15,39.46,158632.67670915413,19.2749,19.383,19.2307,19.383,158632.6767
2006-09-25 13:00:00,39.46,39.69,39.42,39.62,197103.12862108924,19.383,19.496,19.3633,19.4616,197103.1286
2006-09-25 13:30:00,39.59,39.78,39.48,39.53,174391.65701042875,19.4468,19.5402,19.3928,19.4174,174391.657
2006-09-25 14:00:00,39.55,39.85,39.52,39.57,174159.90730011588,19.4272,19.5745,19.4125,19.437,174159.9073
2006-09-25 14:30:00,39.56,39.71,39.47,39.6,174159.90730011588,19.4321,19.5058,19.3879,19.4517,174159.9073
2006-09-25 15:00:00,39.6,39.62,39.47,39.54,145307.06836616457,19.4517,19.4616,19.3879,19.4223,145307.0684
2006-09-25 15:30:00,39.53,39.62,39.51,39.6,161529.5480880649,19.4174,19.4616,19.4075,19.4517,161529.5481
2006-09-26 09:30:00,39.61,40.44,39.61,40.21,246929.31633835452,19.4567,19.8644,19.4567,19.7514,246929.3163
2006-09-26 10:00:00,40.22,40.5,40.02,40.42,144959.44380069527,19.7563,19.8938,19.6581,19.8545,144959.4438
2006-09-26 10:30:00,40.43,40.43,40.19,40.32,190845.886442642,19.8594,19.8594,19.7416,19.8054,190845.8864
2006-09-26 11:00:00,40.31,40.75,40.24,40.67,164542.2943221321,19.8005,20.0166,19.7661,19.9773,164542.2943
2006-09-26 11:30:00,40.67,40.86,40.66,40.85,139860.95017381228,19.9773,20.0707,19.9724,20.0658,139860.9502
2006-09-26 12:00:00,40.83,40.89,40.72,40.73,117728.85283893396,20.0559,20.0854,20.0019,20.0068,117728.8528
2006-09-26 12:30:00,40.73,40.76,40.47,40.56,74623.40672074161,20.0068,20.0215,19.8791,19.9233,74623.4067
2006-09-26 13:00:00,40.55,40.56,40.3,40.31,68482.03939745076,19.9184,19.9233,19.7956,19.8005,68482.0394
2006-09-26 13:30:00,40.32,40.46,40.12,40.3,72769.40903823871,19.8054,19.8742,19.7072,19.7956,72769.409
2006-09-26 14:00:00,40.3,40.35,40.15,40.23,66975.66628041715,19.7956,19.8202,19.7219,19.7612,66975.6663
2006-09-26 14:30:00,40.24,40.36,40.13,40.22,100115.87485515643,19.7661,19.8251,19.7121,19.7563,100115.8749
2006-09-26 15:00:00,40.25,40.29,40.21,40.27,81228.27346465817,19.771,19.7907,19.7514,19.7809,81228.2735
2006-09-26 15:30:00,40.27,40.37,40.19,40.22,199188.87601390496,19.7809,19.83,19.7416,19.7563,199188.876
2006-09-27 09:30:00,40.56,40.72,40.44,40.71,192352.2595596756,19.9233,20.0019,19.8644,19.997,192352.2596
2006-09-27 10:00:00,40.72,40.89,40.65,40.82,207995.3650057937,20.0019,20.0854,19.9675,20.051,207995.365
2006-09-27 10:30:00,40.84,40.84,39.96,40.36,278331.4020857474,20.0608,20.0608,19.6286,19.8251,278331.4021
2006-09-27 11:00:00,40.37,40.6,40.18,40.37,109617.61297798378,19.83,19.943,19.7366,19.83,109617.613
2006-09-27 11:30:00,40.38,40.53,40.3,40.32,72421.78447276942,19.8349,19.9086,19.7956,19.8054,72421.7845
2006-09-27 12:00:00,40.33,40.63,40.33,40.45,85283.89339513326,19.8103,19.9577,19.8103,19.8693,85283.8934
2006-09-27 12:30:00,40.43,40.76,40.41,40.59,89803.01274623408,19.8594,20.0215,19.8496,19.938,89803.0127
2006-09-27 13:00:00,40.6,40.72,40.56,40.63,86674.39165701043,19.943,20.0019,19.9233,19.9577,86674.3917
2006-09-27 13:30:00,40.63,40.65,40.52,40.61,67902.6651216686,19.9577,19.9675,19.9037,19.9479,67902.6651
2006-09-27 14:00:00,40.61,40.84,40.61,40.74,176593.27925840093,19.9479,20.0608,19.9479,20.0117,176593.2793
2006-09-27 14:30:00,40.72,40.79,40.54,40.59,99652.37543453072,20.0019,20.0363,19.9135,19.938,99652.3754
2006-09-27 15:00:00,40.59,40.6,40.46,40.47,119235.22595596756,19.938,19.943,19.8742,19.8791,119235.226
2006-09-27 15:30:00,40.48,40.67,40.46,40.63,246581.6917728853,19.884,19.9773,19.8742,19.9577,246581.6918
2006-09-28 09:30:00,40.73,40.95,40.46,40.54,131286.21089223638,20.0068,20.1149,19.8742,19.9135,131286.2109
2006-09-28 10:00:00,40.55,40.82,40.38,40.74,180301.2746234068,19.9184,20.051,19.8349,20.0117,180301.2746
2006-09-28 10:30:00,40.72,41.04,40.72,41.02,132676.70915411357,20.0019,20.1591,20.0019,20.1493,132676.7092
2006-09-28 11:00:00,41.04,41.21,40.95,41.03,101042.87369640789,20.1591,20.2426,20.1149,20.1542,101042.8737
2006-09-28 11:30:00,41.04,41.45,40.99,41.41,136384.70451911935,20.1591,20.3605,20.1345,20.3408,136384.7045
2006-09-28 12:00:00,41.4,41.48,41.29,41.31,96176.12977983778,20.3359,20.3752,20.2819,20.2917,96176.1298
2006-09-28 12:30:00,41.32,41.32,41.04,41.13,78794.90150637312,20.2966,20.2966,20.1591,20.2033,78794.9015
2006-09-28 13:00:00,41.13,41.29,41.09,41.21,39165.7010428737,20.2033,20.2819,20.1836,20.2426,39165.701
2006-09-28 13:30:00,41.19,41.29,41.14,41.29,41019.6987253766,20.2328,20.2819,20.2082,20.2819,41019.6987
2006-09-28 14:00:00,41.25,41.26,41.05,41.05,38470.45191193511,20.2622,20.2672,20.164,20.164,38470.4519
2006-09-28 14:30:00,41.06,41.17,41.06,41.11,24449.594438006952,20.1689,20.2229,20.1689,20.1935,24449.5944
2006-09-28 15:00:00,41.1,41.22,41.08,41.14,172885.28389339513,20.1886,20.2475,20.1787,20.2082,172885.2839
2006-09-28 15:30:00,41.14,41.25,41.1,41.25,264889.9188876014,20.2082,20.2622,20.1886,20.2622,264889.9189
2006-09-29 09:30:00,41.28,41.29,40.71,40.75,143221.3209733488,20.277,20.2819,19.997,20.0166,143221.321
2006-09-29 10:00:00,40.8,40.91,40.65,40.79,92120.50984936269,20.0412,20.0952,19.9675,20.0363,92120.5098
2006-09-29 10:30:00,40.77,40.98,40.68,40.79,106373.11703360372,20.0265,20.1296,19.9823,20.0363,106373.117
2006-09-29 11:00:00,40.79,40.91,40.66,40.72,99768.25028968714,20.0363,20.0952,19.9724,20.0019,99768.2503
2006-09-29 11:30:00,40.69,40.69,40.45,40.49,62340.67207415991,19.9872,19.9872,19.8693,19.8889,62340.6721
2006-09-29 12:00:00,40.49,40.94,40.49,40.91,96755.50405561994,19.8889,20.11,19.8889,20.0952,96755.5041
2006-09-29 12:30:00,40.91,40.96,40.86,40.94,36152.95480880649,20.0952,20.1198,20.0707,20.11,36152.9548
2006-09-29 13:00:00,40.94,41.15,40.93,41.05,38006.952491309385,20.11,20.2131,20.1051,20.164,38006.9525
2006-09-29 13:30:00,41.03,41.26,41.03,41.25,45886.4426419467,20.1542,20.2672,20.1542,20.2622,45886.4426
2006-09-29 14:00:00,41.25,41.38,41.17,41.19,304403.2444959444,20.2622,20.3261,20.2229,20.2328,304403.2445
2006-09-29 14:30:00,41.18,41.35,41.17,41.27,224565.4692931634,20.2279,20.3114,20.2229,20.2721,224565.4693
2006-09-29 15:00:00,41.23,41.25,41.05,41.09,91657.01042873696,20.2524,20.2622,20.164,20.1836,91657.0104
2006-09-29 15:30:00,41.09,41.09,40.98,40.98,130011.58748551564,20.1836,20.1836,20.1296,20.1296,130011.5875
2006-10-02 09:30:00,40.91,41.07,40.59,40.63,108342.98957126304,20.0952,20.1738,19.938,19.9577,108342.9896
2006-10-02 10:00:00,40.63,40.87,40.56,40.83,122132.09733487832,19.9577,20.0756,19.9233,20.0559,122132.0973
2006-10-02 10:30:00,40.86,40.86,40.54,40.75,110312.86210892236,20.0707,20.0707,19.9135,20.0166,110312.8621
2006-10-02 11:00:00,40.76,40.76,40.51,40.65,68829.66396292005,20.0215,20.0215,19.8987,19.9675,68829.664
2006-10-02 11:30:00,40.66,40.72,40.52,40.54,67670.91541135575,19.9724,20.0019,19.9037,19.9135,67670.9154
2006-10-02 12:00:00,40.54,40.75,40.54,40.75,52259.55967555041,19.9135,20.0166,19.9135,20.0166,52259.5597
2006-10-02 12:30:00,40.76,40.79,40.71,40.72,18192.35225955968,20.0215,20.0363,19.997,20.0019,18192.3523
2006-10-02 13:00:00,40.72,40.73,40.69,40.69,18887.60139049826,20.0019,20.0068,19.9872,19.9872,18887.6014
2006-10-02 13:30:00,40.7,40.71,40.56,40.61,36384.70451911936,19.9921,19.997,19.9233,19.9479,36384.7045
2006-10-02 14:00:00,40.6,40.6,40.33,40.33,91772.8852838934,19.943,19.943,19.8103,19.8103,91772.8853
2006-10-02 14:30:00,40.35,40.35,40.16,40.19,69061.4136732329,19.8202,19.8202,19.7268,19.7416,69061.4137
2006-10-02 15:00:00,40.19,40.35,40.19,40.33,89918.8876013905,19.7416,19.8202,19.7416,19.8103,89918.8876
2006-10-02 15:30:00,40.34,40.35,40.12,40.13,161877.1726535342,19.8152,19.8202,19.7072,19.7121,161877.1727
2006-10-03 09:30:00,39.59,39.72,39.18,39.21,180185.3997682503,19.4468,19.5107,19.2454,19.2602,180185.3998
2006-10-03 10:00:00,39.22,39.27,39.05,39.2,118076.47740440324,19.2651,19.2897,19.1816,19.2553,118076.4774
2006-10-03 10:30:00,39.2,39.34,39.18,39.19,164426.41946697567,19.2553,19.324,19.2454,19.2504,164426.4195
2006-10-03 11:00:00,39.2,39.24,39.09,39.16,81344.1483198146,19.2553,19.2749,19.2012,19.2356,81344.1483
2006-10-03 11:30:00,39.16,39.27,39.05,39.24,124449.59443800696,19.2356,19.2897,19.1816,19.2749,124449.5944
2006-10-03 12:00:00,39.25,39.36,39.18,39.29,174391.65701042875,19.2798,19.3339,19.2454,19.2995,174391.657
2006-10-03 12:30:00,39.29,39.29,39.09,39.19,121784.47276940904,19.2995,19.2995,19.2012,19.2504,121784.4728
2006-10-03 13:00:00,39.2,39.29,39.19,39.25,78679.02665121669,19.2553,19.2995,19.2504,19.2798,78679.0267
2006-10-03 13:30:00,39.26,39.27,39.16,39.21,88876.01390498262,19.2847,19.2897,19.2356,19.2602,88876.0139
2006-10-03 14:00:00,39.21,39.27,38.97,39.03,94669.75666280418,19.2602,19.2897,19.1423,19.1718,94669.7567
2006-10-03 14:30:00,39.02,39.13,38.98,38.99,76940.90382387022,19.1668,19.2209,19.1472,19.1521,76940.9038
2006-10-03 15:00:00,39.01,39.06,38.95,38.99,176245.65469293165,19.1619,19.1865,19.1325,19.1521,176245.6547
2006-10-03 15:30:00,38.99,39.02,38.89,38.94,186906.1413673233,19.1521,19.1668,19.103,19.1276,186906.1414
2006-10-04 09:30:00,39.09,39.43,38.87,39.36,176709.15411355736,19.2012,19.3682,19.0932,19.3339,176709.1541
2006-10-04 10:00:00,39.33,39.65,39.28,39.62,140903.82387022016,19.3191,19.4763,19.2946,19.4616,140903.8239
2006-10-04 10:30:00,39.61,39.68,39.1,39.11,237543.45307068367,19.4567,19.491,19.2061,19.2111,237543.4531
2006-10-04 11:00:00,39.09,39.41,38.73,39.41,300000.0,19.2012,19.3584,19.0244,19.3584,300000.0
2006-10-04 11:30:00,39.41,40.49,39.41,39.91,230243.33719582853,19.3584,19.8889,19.3584,19.604,230243.3372
2006-10-04 12:00:00,39.91,40.02,39.72,39.72,160023.1749710313,19.604,19.6581,19.5107,19.5107,160023.175
2006-10-04 12:30:00,39.72,39.84,39.54,39.65,162688.2966396292,19.5107,19.5696,19.4223,19.4763,162688.2966
2006-10-04 13:00:00,39.64,39.93,39.55,39.87,128273.46465816918,19.4714,19.6138,19.4272,19.5844,128273.4647
2006-10-04 13:30:00,39.87,40.28,39.79,40.25,126998.84125144844,19.5844,19.7858,19.5451,19.771,126998.8413
2006-10-04 14:00:00,40.25,40.64,40.25,40.55,183661.64542294323,19.771,19.9626,19.771,19.9184,183661.6454
2006-10-04 14:30:00,40.55,40.59,40.3,40.35,165816.91772885286,19.9184,19.938,19.7956,19.8202,165816.9177
2006-10-04 15:00:00,40.33,40.41,40.28,40.4,153765.932792584,19.8103,19.8496,19.7858,19.8447,153765.9328
2006-10-04 15:30:00,40.4,40.47,40.36,40.45,180533.0243337196,19.8447,19.8791,19.8251,19.8693,180533.0243
2006-10-05 09:30:00,41.25,41.25,40.91,41.06,242526.0718424102,20.2622,20.2622,20.0952,20.1689,242526.0718
2006-10-05 10:00:00,41.04,41.04,40.69,40.83,156894.55388180766,20.1591,20.1591,19.9872,20.0559,156894.5539
2006-10-05 10:30:00,40.82,40.98,40.73,40.85,165816.91772885286,20.051,20.1296,20.0068,20.0658,165816.9177
2006-10-05 11:00:00,40.85,40.91,40.7,40.7,110196.98725376594,20.0658,20.0952,19.9921,19.9921,110196.9873
2006-10-05 11:30:00,40.7,40.72,40.46,40.56,272769.4090382387,19.9921,20.0019,19.8742,19.9233,272769.409
2006-10-05 12:00:00,40.57,40.7,40.54,40.68,80996.52375434531,19.9282,19.9921,19.9135,19.9823,80996.5238
2006-10-05 12:30:00,40.68,40.76,40.63,40.73,106141.36732329083,19.9823,20.0215,19.9577,20.0068,106141.3673
2006-10-05 13:00:00,40.72,40.72,40.41,40.53,127230.5909617613,20.0019,20.0019,19.8496,19.9086,127230.591
2006-10-05 13:30:00,40.55,40.67,40.51,40.66,83661.64542294323,19.9184,19.9773,19.8987,19.9724,83661.6454
2006-10-05 14:00:00,40.66,40.73,40.59,40.71,67091.54113557359,19.9724,20.0068,19.938,19.997,67091.5411
2006-10-05 14:30:00,40.71,40.87,40.71,40.8,79490.1506373117,19.997,20.0756,19.997,20.0412,79490.1506
2006-10-05 15:00:00,40.81,41.08,40.81,41.03,145886.4426419467,20.0461,20.1787,20.0461,20.1542,145886.4426
2006-10-05 15:30:00,41.02,41.19,41.0,41.19,329548.08806488995,20.1493,20.2328,20.1394,20.2328,329548.0881
2006-10-06 09:30:00,41.81,42.06,40.99,40.99,378563.15179606027,20.5373,20.6601,20.1345,20.1345,378563.1518
2006-10-06 10:00:00,40.99,41.45,40.55,41.44,358748.55156431056,20.1345,20.3605,19.9184,20.3556,358748.5516
2006-10-06 10:30:00,41.45,41.77,41.26,41.27,336732.3290845887,20.3605,20.5177,20.2672,20.2721,336732.3291
2006-10-06 11:00:00,41.27,41.3,41.08,41.12,154808.8064889919,20.2721,20.2868,20.1787,20.1984,154808.8065
2006-10-06 11:30:00,41.12,41.14,40.85,40.92,113325.60834298958,20.1984,20.2082,20.0658,20.1001,113325.6083
2006-10-06 12:00:00,40.92,40.98,40.82,40.83,85863.26767091542,20.1001,20.1296,20.051,20.0559,85863.2677
2006-10-06 12:30:00,40.82,40.99,40.76,40.99,122479.72190034763,20.051,20.1345,20.0215,20.1345,122479.7219
2006-10-06 13:00:00,40.99,41.39,40.94,41.32,105330.24333719585,20.1345,20.331,20.11,20.2966,105330.2433
2006-10-06 13:30:00,41.32,41.55,41.31,41.55,130127.46234067208,20.2966,20.4096,20.2917,20.4096,130127.4623
2006-10-06 14:00:00,41.55,41.93,41.55,41.85,174855.15643105446,20.4096,20.5963,20.4096,20.557,174855.1564
2006-10-06 14:30:00,41.84,42.04,41.8,41.93,152723.05909617615,20.552,20.6503,20.5324,20.5963,152723.0591
2006-10-06 15:00:00,41.95,41.95,41.73,41.85,148783.31402085748,20.6061,20.6061,20.498,20.557,148783.314
2006-10-06 15:30:00,41.85,41.96,41.8,41.92,242873.6964078795,20.557,20.611,20.5324,20.5913,242873.6964
2006-10-09 09:30:00,42.33,42.52,41.98,42.09,152954.808806489,20.7927,20.8861,20.6208,20.6749,152954.8088
2006-10-09 10:00:00,42.07,42.24,41.96,42.19,144264.19466975666,20.665,20.7485,20.611,20.724,144264.1947
2006-10-09 10:30:00,42.19,42.34,42.08,42.09,159791.42526071845,20.724,20.7977,20.6699,20.6749,159791.4253
2006-10-09 11:00:00,42.07,42.24,42.03,42.06,79490.1506373117,20.665,20.7485,20.6454,20.6601,79490.1506
2006-10-09 11:30:00,42.06,42.09,41.92,41.99,63731.17033603708,20.6601,20.6749,20.5913,20.6257,63731.1703
2006-10-09 12:00:00,42.0,42.17,42.0,42.17,66628.04171494786,20.6306,20.7141,20.6306,20.7141,66628.0417
2006-10-09 12:30:00,42.16,42.37,42.15,42.27,89687.13789107764,20.7092,20.8124,20.7043,20.7633,89687.1379
2006-10-09 13:00:00,42.29,42.55,42.29,42.47,90845.88644264196,20.7731,20.9008,20.7731,20.8615,90845.8864
2006-10-09 13:30:00,42.47,42.49,42.31,42.33,66396.292004635,20.8615,20.8713,20.7829,20.7927,66396.292
2006-10-09 14:00:00,42.34,42.37,42.0,42.09,100579.37427578216,20.7977,20.8124,20.6306,20.6749,100579.3743
2006-10-09 14:30:00,42.08,42.09,41.99,42.0,69524.91309385863,20.6699,20.6749,20.6257,20.6306,69524.9131
2006-10-09 15:00:00,41.99,42.01,41.8,41.8,91309.38586326769,20.6257,20.6356,20.5324,20.5324,91309.3859
2006-10-09 15:30:00,41.8,41.8,41.69,41.7,149710.31286210893,20.5324,20.5324,20.4784,20.4833,149710.3129
2006-10-10 09:30:00,41.08,42.03,41.04,41.61,273928.15758980304,20.1787,20.6454,20.1591,20.4391,273928.1576
2006-10-10 10:00:00,41.61,41.85,41.48,41.79,159327.9258400927,20.4391,20.557,20.3752,20.5275,159327.9258
2006-10-10 10:30:00,41.81,42.14,41.62,41.94,150637.31170336038,20.5373,20.6994,20.444,20.6012,150637.3117
2006-10-10 11:00:00,41.95,42.1,41.61,41.61,129663.96292004635,20.6061,20.6798,20.4391,20.4391,129663.9629
2006-10-10 11:30:00,41.6,41.62,41.23,41.5,163267.67091541138,20.4342,20.444,20.2524,20.385,163267.6709
2006-10-10 12:00:00,41.5,41.69,41.48,41.56,158748.55156431056,20.385,20.4784,20.3752,20.4145,158748.5516
2006-10-10 12:30:00,41.56,41.68,41.51,41.63,114484.35689455389,20.4145,20.4735,20.39,20.4489,114484.3569
2006-10-10 13:00:00,41.63,41.91,41.63,41.91,149130.93858632678,20.4489,20.5864,20.4489,20.5864,149130.9386
2006-10-10 13:30:00,41.92,41.97,41.67,41.76,87601.39049826188,20.5913,20.6159,20.4685,20.5128,87601.3905
2006-10-10 14:00:00,41.76,41.99,41.73,41.84,110544.61181923524,20.5128,20.6257,20.498,20.552,110544.6118
2006-10-10 14:30:00,41.84,41.86,41.73,41.8,90382.38702201622,20.552,20.5619,20.498,20.5324,90382.387
2006-10-10 15:00:00,41.8,42.11,41.8,42.05,82734.64658169178,20.5324,20.6847,20.5324,20.6552,82734.6466
2006-10-10 15:30:00,42.05,42.05,42.0,42.05,147856.31517960603,20.6552,20.6552,20.6306,20.6552,147856.3152
2006-10-11 09:30:00,41.89,41.9,41.61,41.83,198493.6268829664,20.5766,20.5815,20.4391,20.5471,198493.6269
2006-10-11 10:00:00,41.83,41.86,41.4,41.6,177520.27809965238,20.5471,20.5619,20.3359,20.4342,177520.2781
2006-10-11 10:30:00,41.6,42.03,41.6,41.94,193511.00811123988,20.4342,20.6454,20.4342,20.6012,193511.0081
2006-10-11 11:00:00,41.92,41.95,41.69,41.78,104982.61877172654,20.5913,20.6061,20.4784,20.5226,104982.6188
2006-10-11 11:30:00,41.78,41.86,41.73,41.75,105214.3684820394,20.5226,20.5619,20.498,20.5078,105214.3685
2006-10-11 12:00:00,41.75,41.84,41.61,41.69,80185.3997682503,20.5078,20.552,20.4391,20.4784,80185.3998
2006-10-11 12:30:00,41.7,41.86,41.67,41.78,46002.31749710313,20.4833,20.5619,20.4685,20.5226,46002.3175
2006-10-11 13:00:00,41.75,41.89,41.75,41.89,56431.05446118193,20.5078,20.5766,20.5078,20.5766,56431.0545
2006-10-11 13:30:00,41.88,41.88,41.75,41.8,83314.02085747394,20.5717,20.5717,20.5078,20.5324,83314.0209
2006-10-11 14:00:00,41.81,41.89,41.67,41.68,93511.00811123986,20.5373,20.5766,20.4685,20.4735,93511.0081
2006-10-11 14:30:00,41.68,41.78,41.67,41.78,90150.63731170337,20.4735,20.5226,20.4685,20.5226,90150.6373
2006-10-11 15:00:00,41.76,41.86,41.65,41.73,84820.39397450753,20.5128,20.5619,20.4587,20.498,84820.394
2006-10-11 15:30:00,41.73,41.79,41.6,41.65,170220.16222479724,20.498,20.5275,20.4342,20.4587,170220.1622
2006-10-12 09:30:00,41.83,42.37,41.66,42.36,141019.6987253766,20.5471,20.8124,20.4636,20.8075,141019.6987
2006-10-12 10:00:00,42.35,42.37,41.99,42.09,101390.49826187718,20.8026,20.8124,20.6257,20.6749,101390.4983
2006-10-12 10:30:00,42.07,42.56,42.07,42.36,238933.9513325609,20.665,20.9057,20.665,20.8075,238933.9513
2006-10-12 11:00:00,42.35,42.7,42.29,42.58,165701.04287369642,20.8026,20.9745,20.7731,20.9155,165701.0429
2006-10-12 11:30:00,42.57,42.63,42.36,42.36,82502.89687137892,20.9106,20.9401,20.8075,20.8075,82502.8969
2006-10-12 12:00:00,42.37,42.49,42.32,42.46,55388.18076477405,20.8124,20.8713,20.7878,20.8566,55388.1808
2006-10-12 12:30:00,42.45,42.72,42.45,42.71,75202.78099652375,20.8517,20.9843,20.8517,20.9794,75202.781
2006-10-12 13:00:00,42.7,42.7,42.56,42.7,85631.51796060255,20.9745,20.9745,20.9057,20.9745,85631.518
2006-10-12 13:30:00,42.7,42.7,42.5,42.5,54345.30706836616,20.9745,20.9745,20.8762,20.8762,54345.3071
2006-10-12 14:00:00,42.5,42.56,42.36,42.4,132213.20973348783,20.8762,20.9057,20.8075,20.8271,132213.2097
2006-10-12 14:30:00,42.43,42.57,42.39,42.45,119930.47508690615,20.8419,20.9106,20.8222,20.8517,119930.4751
2006-10-12 15:00:00,42.46,42.49,42.39,42.43,127694.09038238705,20.8566,20.8713,20.8222,20.8419,127694.0904
2006-10-12 15:30:00,42.43,42.71,42.43,42.62,212050.98493626883,20.8419,20.9794,20.8419,20.9352,212050.9849
2006-10-13 09:30:00,42.9,43.14,42.85,42.86,136964.07879490152,21.0727,21.1906,21.0482,21.0531,136964.0788
2006-10-13 10:00:00,42.87,43.12,42.77,43.1,103476.24565469292,21.058,21.1808,21.0089,21.171,103476.2457
2006-10-13 10:30:00,43.11,43.23,43.06,43.14,108111.23986095018,21.1759,21.2348,21.1513,21.1906,108111.2399
2006-10-13 11:00:00,43.13,43.26,43.08,43.21,80301.27462340673,21.1857,21.2496,21.1611,21.225,80301.2746
2006-10-13 11:30:00,43.22,43.53,43.16,43.53,114020.85747392816,21.2299,21.3822,21.2004,21.3822,114020.8575
2006-10-13 12:00:00,43.52,43.66,43.45,43.58,158864.426419467,21.3773,21.446,21.3429,21.4067,158864.4264
2006-10-13 12:30:00,43.56,43.69,43.51,43.65,71958.28505214369,21.3969,21.4608,21.3724,21.4411,71958.2851
2006-10-13 13:00:00,43.67,43.7,43.56,43.66,60254.92468134415,21.451,21.4657,21.3969,21.446,60254.9247
2006-10-13 13:30:00,43.67,43.85,43.67,43.77,81575.89803012747,21.451,21.5394,21.451,21.5001,81575.898
2006-10-13 14:00:00,43.78,43.81,43.32,43.32,114020.85747392816,21.505,21.5197,21.279,21.279,114020.8575
2006-10-13 14:30:00,43.33,43.33,43.14,43.17,121320.97334878331,21.2839,21.2839,21.1906,21.2054,121320.9733
2006-10-13 15:00:00,43.16,43.43,43.16,43.41,50405.56199304751,21.2004,21.3331,21.2004,21.3232,50405.562
2006-10-13 15:30:00,43.4,43.52,43.39,43.49,191772.8852838934,21.3183,21.3773,21.3134,21.3625,191772.8853
2006-10-16 09:30:00,43.49,44.03,43.49,43.82,131402.08574739282,21.3625,21.6278,21.3625,21.5246,131402.0857
2006-10-16 10:00:00,43.8,43.93,43.67,43.93,100231.74971031288,21.5148,21.5787,21.451,21.5787,100231.7497
2006-10-16 10:30:00,43.93,44.07,43.86,43.88,110892.23638470452,21.5787,21.6474,21.5443,21.5541,110892.2364
2006-10-16 11:00:00,43.87,44.06,43.87,43.9,69524.91309385863,21.5492,21.6425,21.5492,21.5639,69524.9131
2006-10-16 11:30:00,43.93,44.01,43.81,43.84,48551.56431054461,21.5787,21.618,21.5197,21.5345,48551.5643
2006-10-16 12:00:00,43.83,43.84,43.69,43.7,91425.2607184241,21.5295,21.5345,21.4608,21.4657,91425.2607
2006-10-16 12:30:00,43.7,43.9,43.69,43.76,132444.9594438007,21.4657,21.5639,21.4608,21.4952,132444.9594
2006-10-16 13:00:00,43.75,43.93,43.65,43.91,189107.7636152955,21.4903,21.5787,21.4411,21.5688,189107.7636
2006-10-16 13:30:00,43.91,44.13,43.84,44.13,102896.8713789108,21.5688,21.6769,21.5345,21.6769,102896.8714
2006-10-16 14:00:00,44.11,44.34,44.09,44.32,61413.67323290846,21.6671,21.7801,21.6573,21.7702,61413.6732
2006-10-16 14:30:00,44.34,44.36,44.3,44.35,58864.42641946698,21.7801,21.7899,21.7604,21.785,58864.4264
2006-10-16 15:00:00,44.35,44.39,44.31,44.36,93047.50869061414,21.785,21.8046,21.7653,21.7899,93047.5087
2006-10-16 15:30:00,44.38,44.48,44.33,44.4,193974.5075318656,21.7997,21.8488,21.7752,21.8095,193974.5075
2006-10-17 09:30:00,44.23,44.27,43.68,43.74,146813.44148319814,21.726,21.7457,21.4559,21.4853,146813.4415
2006-10-17 10:00:00,43.73,43.92,43.52,43.63,105098.49362688298,21.4804,21.5738,21.3773,21.4313,105098.4936
2006-10-17 10:30:00,43.62,43.79,43.34,43.6,98261.87717265352,21.4264,21.5099,21.2889,21.4166,98261.8772
2006-10-17 11:00:00,43.61,43.75,43.44,43.75,78447.27694090383,21.4215,21.4903,21.338,21.4903,78447.2769
2006-10-17 11:30:00,43.75,43.89,43.75,43.87,115758.98030127464,21.4903,21.559,21.4903,21.5492,115758.9803
2006-10-17 12:00:00,43.88,44.05,43.87,44.05,138238.70220162225,21.5541,21.6376,21.5492,21.6376,138238.7022
2006-10-17 12:30:00,44.05,44.12,43.94,43.95,98030.12746234068,21.6376,21.672,21.5836,21.5885,98030.1275
2006-10-17 13:00:00,43.96,44.17,43.87,43.88,121089.22363847046,21.5934,21.6966,21.5492,21.5541,121089.2236
2006-10-17 13:30:00,43.89,44.28,43.87,44.21,96523.75434530708,21.559,21.7506,21.5492,21.7162,96523.7543
2006-10-17 14:00:00,44.21,44.3,44.13,44.18,95249.13093858631,21.7162,21.7604,21.6769,21.7015,95249.1309
2006-10-17 14:30:00,44.19,44.33,44.15,44.33,79142.52607184241,21.7064,21.7752,21.6867,21.7752,79142.5261
2006-10-17 15:00:00,44.33,44.38,44.25,44.38,83661.64542294323,21.7752,21.7997,21.7359,21.7997,83661.6454
2006-10-17 15:30:00,44.38,44.38,44.13,44.18,165701.04287369642,21.7997,21.7997,21.6769,21.7015,165701.0429
2006-10-18 09:30:00,44.39,44.53,44.01,44.07,85052.1436848204,21.8046,21.8734,21.618,21.6474,85052.1437
2006-10-18 10:00:00,44.1,44.15,43.67,44.03,98030.12746234068,21.6622,21.6867,21.451,21.6278,98030.1275
2006-10-18 10:30:00,44.0,44.61,44.0,44.5,158748.55156431056,21.6131,21.9127,21.6131,21.8587,158748.5516
2006-10-18 11:00:00,44.5,44.69,44.5,44.53,75434.53070683662,21.8587,21.952,21.8587,21.8734,75434.5307
2006-10-18 11:30:00,44.52,44.72,44.42,44.62,83893.39513325608,21.8685,21.9667,21.8194,21.9176,83893.3951
2006-10-18 12:00:00,44.62,44.67,44.54,44.62,47508.690614136736,21.9176,21.9422,21.8783,21.9176,47508.6906
2006-10-18 12:30:00,44.62,44.72,44.32,44.33,56894.55388180765,21.9176,21.9667,21.7702,21.7752,56894.5539
2006-10-18 13:00:00,44.34,44.38,44.01,44.01,63267.67091541136,21.7801,21.7997,21.618,21.618,63267.6709
2006-10-18 13:30:00,44.01,44.08,43.71,43.71,120393.97450753186,21.618,21.6524,21.4706,21.4706,120393.9745
2006-10-18 14:00:00,43.71,43.92,43.62,43.81,122247.97219003476,21.4706,21.5738,21.4264,21.5197,122247.9722
2006-10-18 14:30:00,43.79,43.87,43.62,43.75,96987.2537659328,21.5099,21.5492,21.4264,21.4903,96987.2538
2006-10-18 15:00:00,43.75,43.82,43.61,43.7,85979.14252607185,21.4903,21.5246,21.4215,21.4657,85979.1425
2006-10-18 15:30:00,43.7,43.84,43.67,43.76,131170.33603707995,21.4657,21.5345,21.451,21.4952,131170.336
2006-10-19 09:30:00,43.97,44.31,43.8,44.16,170336.03707995365,21.5983,21.7653,21.5148,21.6916,170336.0371
2006-10-19 10:00:00,44.16,44.22,43.97,43.98,128968.71378910776,21.6916,21.7211,21.5983,21.6032,128968.7138
2006-10-19 10:30:00,43.97,44.05,43.53,43.53,227809.96523754345,21.5983,21.6376,21.3822,21.3822,227809.9652
2006-10-19 11:00:00,43.53,43.74,43.43,43.69,124797.21900347625,21.3822,21.4853,21.3331,21.4608,124797.219
2006-10-19 11:30:00,43.73,43.89,43.66,43.82,71494.78563151797,21.4804,21.559,21.446,21.5246,71494.7856
2006-10-19 12:00:00,43.83,44.18,43.78,44.16,70220.16222479723,21.5295,21.7015,21.505,21.6916,70220.1622
2006-10-19 12:30:00,44.16,44.4,44.14,44.17,78794.90150637312,21.6916,21.8095,21.6818,21.6966,78794.9015
2006-10-19 13:00:00,44.16,44.41,44.16,44.4,42526.0718424102,21.6916,21.8144,21.6916,21.8095,42526.0718
2006-10-19 13:30:00,44.39,44.44,44.35,44.38,33371.95828505215,21.8046,21.8292,21.785,21.7997,33371.9583
2006-10-19 14:00:00,44.38,44.51,44.35,44.49,56199.304750869065,21.7997,21.8636,21.785,21.8537,56199.3048
2006-10-19 14:30:00,44.48,44.5,44.35,44.44,61297.79837775203,21.8488,21.8587,21.785,21.8292,61297.7984
2006-10-19 15:00:00,44.43,44.44,44.32,44.34,46234.067207416,21.8243,21.8292,21.7702,21.7801,46234.0672
2006-10-19 15:30:00,44.36,44.5,44.31,44.41,137195.82850521436,21.7899,21.8587,21.7653,21.8144,137195.8285
2006-10-20 09:30:00,44.75,44.75,44.32,44.44,250869.06141367325,21.9815,21.9815,21.7702,21.8292,250869.0614
2006-10-20 10:00:00,44.49,44.82,44.44,44.76,99536.50057937427,21.8537,22.0158,21.8292,21.9864,99536.5006
2006-10-20 10:30:00,44.76,44.76,44.33,44.38,84125.14484356895,21.9864,21.9864,21.7752,21.7997,84125.1448
2006-10-20 11:00:00,44.38,44.44,43.99,44.06,81575.89803012747,21.7997,21.8292,21.6081,21.6425,81575.898
2006-10-20 11:30:00,44.06,44.16,43.92,44.13,65932.79258400928,21.6425,21.6916,21.5738,21.6769,65932.7926
2006-10-20 12:00:00,44.13,44.17,44.03,44.14,52491.30938586327,21.6769,21.6966,21.6278,21.6818,52491.3094
2006-10-20 12:30:00,44.13,44.38,44.13,44.24,47392.8157589803,21.6769,21.7997,21.6769,21.7309,47392.8158
2006-10-20 13:00:00,44.24,44.44,44.19,44.4,41599.07300115875,21.7309,21.8292,21.7064,21.8095,41599.073
2006-10-20 13:30:00,44.39,44.45,44.31,44.34,34762.45654692932,21.8046,21.8341,21.7653,21.7801,34762.4565
2006-10-20 14:00:00,44.33,44.33,44.18,44.23,33719.58285052144,21.7752,21.7752,21.7015,21.726,33719.5829
2006-10-20 14:30:00,44.22,44.25,44.17,44.19,58400.926998841256,21.7211,21.7359,21.6966,21.7064,58400.927
2006-10-20 15:00:00,44.18,44.24,44.14,44.19,57242.17844727694,21.7015,21.7309,21.6818,21.7064,57242.1784
2006-10-20 15:30:00,44.16,44.29,44.11,44.14,173348.78331402087,21.6916,21.7555,21.6671,21.6818,173348.7833
2006-10-23 09:30:00,43.8,43.98,43.58,43.97,105677.86790266512,21.5148,21.6032,21.4067,21.5983,105677.8679
2006-10-23 10:00:00,43.96,44.49,43.87,44.46,84936.26882966397,21.5934,21.8537,21.5492,21.839,84936.2688
2006-10-23 10:30:00,44.43,44.57,44.31,44.44,110776.3615295481,21.8243,21.893,21.7653,21.8292,110776.3615
2006-10-23 11:00:00,44.44,44.66,44.37,44.39,127809.96523754344,21.8292,21.9372,21.7948,21.8046,127809.9652
2006-10-23 11:30:00,44.4,44.46,44.33,44.43,51911.93511008112,21.8095,21.839,21.7752,21.8243,51911.9351
2006-10-23 12:00:00,44.43,44.5,44.38,44.42,88412.5144843569,21.8243,21.8587,21.7997,21.8194,88412.5145
2006-10-23 12:30:00,44.44,44.51,44.32,44.32,41019.6987253766,21.8292,21.8636,21.7702,21.7702,41019.6987
2006-10-23 13:00:00,44.32,44.41,44.27,44.31,37195.82850521437,21.7702,21.8144,21.7457,21.7653,37195.8285
2006-10-23 13:30:00,44.28,44.36,44.19,44.25,45886.4426419467,21.7506,21.7899,21.7064,21.7359,45886.4426
2006-10-23 14:00:00,44.25,44.3,44.08,44.19,53650.057937427584,21.7359,21.7604,21.6524,21.7064,53650.0579
2006-10-23 14:30:00,44.19,44.25,44.05,44.25,37427.57821552723,21.7064,21.7359,21.6376,21.7359,37427.5782
2006-10-23 15:00:00,44.25,44.42,44.23,44.35,46813.44148319815,21.7359,21.8194,21.726,21.785,46813.4415
2006-10-23 15:30:00,44.35,44.44,44.31,44.44,81807.64774044033,21.785,21.8292,21.7653,21.8292,81807.6477
2006-10-24 09:30:00,44.22,44.48,44.02,44.28,80996.52375434531,21.7211,21.8488,21.6229,21.7506,80996.5238
2006-10-24 10:00:00,44.3,44.84,44.24,44.84,143105.44611819237,21.7604,22.0257,21.7309,22.0257,143105.4461
2006-10-24 10:30:00,44.82,45.15,44.82,45.13,144843.56894553883,22.0158,22.1779,22.0158,22.1681,144843.5689
2006-10-24 11:00:00,45.13,45.14,44.86,44.93,95596.75550405562,22.1681,22.173,22.0355,22.0699,95596.7555
2006-10-24 11:30:00,44.91,44.95,44.83,44.88,69177.28852838934,22.0601,22.0797,22.0208,22.0453,69177.2885
2006-10-24 12:00:00,44.88,44.89,44.78,44.82,54113.5573580533,22.0453,22.0502,21.9962,22.0158,54113.5574
2006-10-24 12:30:00,44.82,45.04,44.8,44.8,67091.54113557359,22.0158,22.1239,22.006,22.006,67091.5411
2006-10-24 13:00:00,44.8,45.0,44.76,44.96,53534.18308227115,22.006,22.1043,21.9864,22.0846,53534.1831
2006-10-24 13:30:00,44.97,45.04,44.85,44.85,51332.56083429896,22.0895,22.1239,22.0306,22.0306,51332.5608
2006-10-24 14:00:00,44.85,44.92,44.78,44.88,73696.40787949016,22.0306,22.065,21.9962,22.0453,73696.4079
2006-10-24 14:30:00,44.88,45.01,44.82,44.99,95365.00579374276,22.0453,22.1092,22.0158,22.0993,95365.0058
2006-10-24 15:00:00,44.99,45.09,44.98,45.02,81691.77288528389,22.0993,22.1485,22.0944,22.1141,81691.7729
2006-10-24 15:30:00,45.02,45.09,44.91,44.95,125492.46813441484,22.1141,22.1485,22.0601,22.0797,125492.4681
2006-10-25 09:30:00,44.09,44.14,43.71,43.75,243337.19582850524,21.6573,21.6818,21.4706,21.4903,243337.1958
2006-10-25 10:00:00,43.75,43.91,43.59,43.86,141946.69756662805,21.4903,21.5688,21.4117,21.5443,141946.6976
2006-10-25 10:30:00,43.86,44.53,43.81,44.53,225955.96755504052,21.5443,21.8734,21.5197,21.8734,225955.9676
2006-10-25 11:00:00,44.53,44.73,44.36,44.37,174623.4067207416,21.8734,21.9716,21.7899,21.7948,174623.4067
2006-10-25 11:30:00,44.37,44.37,44.12,44.12,121552.72305909618,21.7948,21.7948,21.672,21.672,121552.7231
2006-10-25 12:00:00,44.12,44.2,44.04,44.06,100695.2491309386,21.672,21.7113,21.6327,21.6425,100695.2491
2006-10-25 12:30:00,44.05,44.06,43.75,43.75,108574.73928157592,21.6376,21.6425,21.4903,21.4903,108574.7393
2006-10-25 13:00:00,43.77,44.02,43.72,44.0,149130.93858632678,21.5001,21.6229,21.4755,21.6131,149130.9386
2006-10-25 13:30:00,44.0,44.02,43.87,43.88,105677.86790266512,21.6131,21.6229,21.5492,21.5541,105677.8679
2006-10-25 14:00:00,43.89,44.08,43.87,43.93,195480.8806488992,21.559,21.6524,21.5492,21.5787,195480.8806
2006-10-25 14:30:00,43.92,44.14,43.89,44.14,155156.4310544612,21.5738,21.6818,21.559,21.6818,155156.4311
2006-10-25 15:00:00,44.14,44.28,44.14,44.22,171726.53534183084,21.6818,21.7506,21.6818,21.7211,171726.5353
2006-10-25 15:30:00,44.23,44.32,43.95,44.0,299188.876013905,21.726,21.7702,21.5885,21.6131,299188.876
2006-10-26 09:30:00,43.84,43.85,42.34,42.39,381691.7728852839,21.5345,21.5394,20.7977,20.8222,381691.7729
2006-10-26 10:00:00,42.39,42.8,42.39,42.47,223522.5955967555,20.8222,21.0236,20.8222,20.8615,223522.5956
2006-10-26 10:30:00,42.47,42.58,42.01,42.14,391657.010428737,20.8615,20.9155,20.6356,20.6994,391657.0104
2006-10-26 11:00:00,42.14,42.16,41.73,41.89,386906.1413673233,20.6994,20.7092,20.498,20.5766,386906.1414
2006-10-26 11:30:00,41.9,42.32,41.81,42.32,228505.2143684821,20.5815,20.7878,20.5373,20.7878,228505.2144
2006-10-26 12:00:00,42.31,42.35,41.94,41.94,176709.15411355736,20.7829,20.8026,20.6012,20.6012,176709.1541
2006-10-26 12:30:00,41.93,41.94,41.81,41.88,191888.76013904985,20.5963,20.6012,20.5373,20.5717,191888.7601
2006-10-26 13:00:00,41.88,41.88,41.55,41.56,226651.2166859792,20.5717,20.5717,20.4096,20.4145,226651.2167
2006-10-26 13:30:00,41.57,41.68,41.24,41.25,222132.0973348784,20.4194,20.4735,20.2573,20.2622,222132.0973
2006-10-26 14:00:00,41.25,41.29,40.75,41.17,495133.2560834299,20.2622,20.2819,20.0166,20.2229,495133.2561
2006-10-26 14:30:00,41.17,41.48,41.11,41.48,358400.9269988413,20.2229,20.3752,20.1935,20.3752,358400.927
2006-10-26 15:00:00,41.48,41.69,41.48,41.65,530011.5874855156,20.3752,20.4784,20.3752,20.4587,530011.5875
2006-10-26 15:30:00,41.65,41.73,41.34,41.35,500579.3742757822,20.4587,20.498,20.3064,20.3114,500579.3743
2006-10-27 09:30:00,41.18,41.48,41.08,41.44,177172.6535341831,20.2279,20.3752,20.1787,20.3556,177172.6535
2006-10-27 10:00:00,41.43,41.78,41.43,41.66,213325.6083429896,20.3507,20.5226,20.3507,20.4636,213325.6083
2006-10-27 10:30:00,41.65,41.92,41.58,41.83,159096.17612977984,20.4587,20.5913,20.4243,20.5471,159096.1761
2006-10-27 11:00:00,41.84,41.84,41.47,41.47,159327.9258400927,20.552,20.552,20.3703,20.3703,159327.9258
2006-10-27 11:30:00,41.48,41.55,41.29,41.47,136964.07879490152,20.3752,20.4096,20.2819,20.3703,136964.0788
2006-10-27 12:00:00,41.44,41.49,41.33,41.42,109501.73812282736,20.3556,20.3801,20.3015,20.3457,109501.7381
2006-10-27 12:30:00,41.42,41.48,41.29,41.31,105098.49362688298,20.3457,20.3752,20.2819,20.2917,105098.4936
2006-10-27 13:00:00,41.3,41.37,41.05,41.08,105098.49362688298,20.2868,20.3212,20.164,20.1787,105098.4936
2006-10-27 13:30:00,41.08,41.11,40.88,40.95,146118.19235225956,20.1787,20.1935,20.0805,20.1149,146118.1924
2006-10-27 14:00:00,40.96,40.97,40.65,40.66,176593.27925840093,20.1198,20.1247,19.9675,19.9724,176593.2793
2006-10-27 14:30:00,40.65,40.78,40.6,40.6,176013.90498261878,19.9675,20.0314,19.943,19.943,176013.905
2006-10-27 15:00:00,40.6,40.63,40.33,40.35,231633.8354577057,19.943,19.9577,19.8103,19.8202,231633.8355
2006-10-27 15:30:00,40.35,40.41,40.14,40.38,457242.17844727694,19.8202,19.8496,19.717,19.8349,457242.1784
2006-10-30 09:30:00,40.26,40.39,39.93,40.13,215874.85515643103,19.7759,19.8398,19.6138,19.7121,215874.8552
2006-10-30 10:00:00,40.14,40.15,39.8,39.9,168366.16454229434,19.717,19.7219,19.55,19.5991,168366.1645
2006-10-30 10:30:00,39.91,40.16,39.89,40.11,168482.03939745078,19.604,19.7268,19.5942,19.7023,168482.0394
2006-10-30 11:00:00,40.11,40.19,39.94,39.99,123290.84588644264,19.7023,19.7416,19.6188,19.6433,123290.8459
2006-10-30 11:30:00,39.97,40.09,39.89,40.05,83314.02085747394,19.6335,19.6924,19.5942,19.6728,83314.0209
2006-10-30 12:00:00,40.04,40.07,39.91,39.91,72074.15990730011,19.6679,19.6826,19.604,19.604,72074.1599
2006-10-30 12:30:00,39.91,39.98,39.82,39.91,89687.13789107764,19.604,19.6384,19.5598,19.604,89687.1379
2006-10-30 13:00:00,39.92,40.12,39.85,40.06,73001.15874855156,19.6089,19.7072,19.5745,19.6777,73001.1587
2006-10-30 13:30:00,40.06,40.16,40.03,40.04,83082.27114716107,19.6777,19.7268,19.663,19.6679,83082.2711
2006-10-30 14:00:00,40.04,40.04,39.79,39.86,95133.25608342992,19.6679,19.6679,19.5451,19.5795,95133.2561
2006-10-30 14:30:00,39.87,39.91,39.77,39.81,86906.14136732329,19.5844,19.604,19.5353,19.5549,86906.1414
2006-10-30 15:00:00,39.81,39.85,39.75,39.78,268482.03939745075,19.5549,19.5745,19.5254,19.5402,268482.0394
2006-10-30 15:30:00,39.78,39.8,39.7,39.78,317960.6025492468,19.5402,19.55,19.5009,19.5402,317960.6025
2006-10-31 09:30:00,39.66,40.09,39.4,39.42,288876.01390498265,19.4812,19.6924,19.3535,19.3633,288876.0139
2006-10-31 10:00:00,39.44,40.13,39.36,40.13,192584.00926998843,19.3732,19.7121,19.3339,19.7121,192584.0093
2006-10-31 10:30:00,40.13,40.3,40.07,40.26,182850.5214368482,19.7121,19.7956,19.6826,19.7759,182850.5214
2006-10-31 11:00:00,40.23,40.23,39.84,39.85,116222.47972190037,19.7612,19.7612,19.5696,19.5745,116222.4797
2006-10-31 11:30:00,39.85,39.93,39.47,39.5,113209.73348783316,19.5745,19.6138,19.3879,19.4026,113209.7335
2006-10-31 12:00:00,39.5,39.52,39.1,39.28,159907.30011587485,19.4026,19.4125,19.2061,19.2946,159907.3001
2006-10-31 12:30:00,39.27,39.33,39.21,39.21,106025.4924681344,19.2897,19.3191,19.2602,19.2602,106025.4925
2006-10-31 13:00:00,39.22,39.48,39.19,39.25,85515.64310544613,19.2651,19.3928,19.2504,19.2798,85515.6431
2006-10-31 13:30:00,39.25,39.43,39.2,39.43,94553.88180764776,19.2798,19.3682,19.2553,19.3682,94553.8818
2006-10-31 14:00:00,39.43,40.03,39.43,40.02,244380.0695249131,19.3682,19.663,19.3682,19.6581,244380.0695
2006-10-31 14:30:00,40.03,40.49,40.02,40.43,281460.02317497105,19.663,19.8889,19.6581,19.8594,281460.0232
2006-10-31 15:00:00,40.44,40.76,40.35,40.67,292815.75898030127,19.8644,20.0215,19.8202,19.9773,292815.759
2006-10-31 15:30:00,40.66,40.76,40.48,40.66,287833.1402085748,19.9724,20.0215,19.884,19.9724,287833.1402
2006-11-01 09:30:00,40.35,40.39,39.89,40.01,183893.3951332561,19.8202,19.8398,19.5942,19.6531,183893.3951
2006-11-01 10:00:00,40.01,40.41,39.93,40.2,309038.23870220163,19.6531,19.8496,19.6138,19.7465,309038.2387
2006-11-01 10:30:00,40.18,40.66,40.17,40.22,401853.9976825029,19.7366,19.9724,19.7317,19.7563,401853.9977
2006-11-01 11:00:00,40.22,40.41,40.09,40.3,193742.75782155275,19.7563,19.8496,19.6924,19.7956,193742.7578
2006-11-01 11:30:00,40.3,40.3,39.96,40.13,163615.29548088065,19.7956,19.7956,19.6286,19.7121,163615.2955
2006-11-01 12:00:00,40.13,40.16,40.02,40.03,128273.46465816918,19.7121,19.7268,19.6581,19.663,128273.4647
2006-11-01 12:30:00,40.04,40.28,39.98,40.19,151796.0602549247,19.6679,19.7858,19.6384,19.7416,151796.0603
2006-11-01 13:00:00,40.17,40.35,40.03,40.31,95712.63035921204,19.7317,19.8202,19.663,19.8005,95712.6304
2006-11-01 13:30:00,40.31,40.58,40.21,40.47,109038.23870220163,19.8005,19.9331,19.7514,19.8791,109038.2387
2006-11-01 14:00:00,40.47,40.56,40.22,40.22,112514.48435689457,19.8791,19.9233,19.7563,19.7563,112514.4844
2006-11-01 14:30:00,40.22,40.33,40.22,40.22,68713.78910776362,19.7563,19.8103,19.7563,19.7563,68713.7891
2006-11-01 15:00:00,40.22,40.28,40.17,40.19,95365.00579374276,19.7563,19.7858,19.7317,19.7416,95365.0058
2006-11-01 15:30:00,40.19,40.31,40.17,40.28,194090.382387022,19.7416,19.8005,19.7317,19.7858,194090.3824
2006-11-02 09:30:00,40.28,40.28,39.85,40.04,142989.57126303593,19.7858,19.7858,19.5745,19.6679,142989.5713
2006-11-02 10:00:00,40.02,40.16,39.87,40.04,98493.6268829664,19.6581,19.7268,19.5844,19.6679,98493.6269
2006-11-02 10:30:00,40.03,40.15,39.84,39.87,134298.9571263036,19.663,19.7219,19.5696,19.5844,134298.9571
2006-11-02 11:00:00,39.88,39.92,39.7,39.91,126767.09154113558,19.5893,19.6089,19.5009,19.604,126767.0915
2006-11-02 11:30:00,39.91,40.01,39.82,39.93,124333.71958285052,19.604,19.6531,19.5598,19.6138,124333.7196
2006-11-02 12:00:00,39.93,40.08,39.93,40.03,65816.91772885284,19.6138,19.6875,19.6138,19.663,65816.9177
2006-11-02 12:30:00,40.02,40.24,40.02,40.23,83661.64542294323,19.6581,19.7661,19.6581,19.7612,83661.6454
2006-11-02 13:00:00,40.23,40.56,40.16,40.54,87022.01622247972,19.7612,19.9233,19.7268,19.9135,87022.0162
2006-11-02 13:30:00,40.54,40.55,40.27,40.37,67670.91541135575,19.9135,19.9184,19.7809,19.83,67670.9154
2006-11-02 14:00:00,40.35,40.37,40.17,40.22,70683.66164542295,19.8202,19.83,19.7317,19.7563,70683.6616
2006-11-02 14:30:00,40.22,40.28,40.09,40.09,141019.6987253766,19.7563,19.7858,19.6924,19.6924,141019.6987
2006-11-02 15:00:00,40.09,40.27,40.09,40.22,108574.73928157592,19.6924,19.7809,19.6924,19.7563,108574.7393
2006-11-02 15:30:00,40.22,40.38,40.19,40.28,157358.05330243337,19.7563,19.8349,19.7416,19.7858,157358.0533
2006-11-03 09:30:00,40.6,40.97,40.6,40.75,174507.5318655852,19.943,20.1247,19.943,20.0166,174507.5319
2006-11-03 10:00:00,40.75,40.99,40.74,40.92,168829.66396292005,20.0166,20.1345,20.0117,20.1001,168829.664
2006-11-03 10:30:00,40.92,40.94,40.66,40.79,113557.35805330244,20.1001,20.11,19.9724,20.0363,113557.3581
2006-11-03 11:00:00,40.78,40.87,40.71,40.73,82966.39629200463,20.0314,20.0756,19.997,20.0068,82966.3963
2006-11-03 11:30:00,40.72,40.91,40.52,40.9,64078.79490150638,20.0019,20.0952,19.9037,20.0903,64078.7949
2006-11-03 12:00:00,40.87,40.99,40.83,40.98,70220.16222479723,20.0756,20.1345,20.0559,20.1296,70220.1622
2006-11-03 12:30:00,40.99,40.99,40.73,40.73,69061.4136732329,20.1345,20.1345,20.0068,20.0068,69061.4137
2006-11-03 13:00:00,40.73,40.88,40.68,40.87,114716.10660486676,20.0068,20.0805,19.9823,20.0756,114716.1066
2006-11-03 13:30:00,40.87,40.97,40.79,40.91,93511.00811123986,20.0756,20.1247,20.0363,20.0952,93511.0081
2006-11-03 14:00:00,40.89,40.91,40.78,40.91,89107.76361529548,20.0854,20.0952,20.0314,20.0952,89107.7636
2006-11-03 14:30:00,40.91,40.91,40.77,40.78,96176.12977983778,20.0952,20.0952,20.0265,20.0314,96176.1298
2006-11-03 15:00:00,40.78,40.92,40.77,40.87,162572.42178447277,20.0314,20.1001,20.0265,20.0756,162572.4218
2006-11-03 15:30:00,40.86,40.94,40.82,40.89,216570.10428736964,20.0707,20.11,20.051,20.0854,216570.1043
2006-11-06 09:30:00,40.69,40.69,40.43,40.44,80880.64889918888,19.9872,19.9872,19.8594,19.8644,80880.6489
2006-11-06 10:00:00,40.44,40.89,40.44,40.85,115063.73117033605,19.8644,20.0854,19.8644,20.0658,115063.7312
2006-11-06 10:30:00,40.85,40.87,40.64,40.64,80069.52491309386,20.0658,20.0756,19.9626,19.9626,80069.5249
2006-11-06 11:00:00,40.64,40.65,40.22,40.27,147045.191193511,19.9626,19.9675,19.7563,19.7809,147045.1912
2006-11-06 11:30:00,40.28,40.45,40.21,40.43,102896.8713789108,19.7858,19.8693,19.7514,19.8594,102896.8714
2006-11-06 12:00:00,40.44,40.87,40.44,40.81,76825.0289687138,19.8644,20.0756,19.8644,20.0461,76825.029
2006-11-06 12:30:00,40.82,40.98,40.82,40.98,74971.0312862109,20.051,20.1296,20.051,20.1296,74971.0313
2006-11-06 13:00:00,40.98,41.04,40.96,41.03,70567.78679026652,20.1296,20.1591,20.1198,20.1542,70567.7868
2006-11-06 13:30:00,41.04,41.17,41.04,41.13,119003.4762456547,20.1591,20.2229,20.1591,20.2033,119003.4762
2006-11-06 14:00:00,41.12,41.24,41.12,41.24,76593.27925840093,20.1984,20.2573,20.1984,20.2573,76593.2793
2006-11-06 14:30:00,41.23,41.25,41.06,41.11,51100.811123986095,20.2524,20.2622,20.1689,20.1935,51100.8111
2006-11-06 15:00:00,41.12,41.23,41.07,41.09,66628.04171494786,20.1984,20.2524,20.1738,20.1836,66628.0417
2006-11-06 15:30:00,41.08,41.09,40.9,40.92,149594.4380069525,20.1787,20.1836,20.0903,20.1001,149594.438
2006-11-07 09:30:00,40.86,40.98,40.58,40.68,189803.01274623408,20.0707,20.1296,19.9331,19.9823,189803.0127
2006-11-07 10:00:00,40.66,40.91,40.58,40.85,226767.0915411356,19.9724,20.0952,19.9331,20.0658,226767.0915
2006-11-07 10:30:00,40.85,40.87,40.63,40.8,267207.41599073005,20.0658,20.0756,19.9577,20.0412,267207.416
2006-11-07 11:00:00,40.83,41.04,40.81,40.96,118424.10196987254,20.0559,20.1591,20.0461,20.1198,118424.102
2006-11-07 11:30:00,40.98,41.27,40.95,41.19,112977.98377752028,20.1296,20.2721,20.1149,20.2328,112977.9838
2006-11-07 12:00:00,41.2,41.23,41.1,41.1,103476.24565469292,20.2377,20.2524,20.1886,20.1886,103476.2457
2006-11-07 12:30:00,41.1,41.36,41.08,41.3,89455.38818076478,20.1886,20.3163,20.1787,20.2868,89455.3882
2006-11-07 13:00:00,41.32,41.33,41.01,41.04,174739.28157589803,20.2966,20.3015,20.1443,20.1591,174739.2816
2006-11-07 13:30:00,41.04,41.1,40.83,41.07,222711.4716106605,20.1591,20.1886,20.0559,20.1738,222711.4716
2006-11-07 14:00:00,41.06,41.1,40.86,40.87,136616.45422943222,20.1689,20.1886,20.0707,20.0756,136616.4542
2006-11-07 14:30:00,40.87,41.1,40.87,41.06,104519.11935110082,20.0756,20.1886,20.0756,20.1689,104519.1194
2006-11-07 15:00:00,41.07,41.21,41.07,41.18,138006.9524913094,20.1738,20.2426,20.1738,20.2279,138006.9525
2006-11-07 15:30:00,41.18,41.37,41.18,41.36,329663.96292004635,20.2279,20.3212,20.2279,20.3163,329663.9629
2006-11-08 09:30:00,41.21,41.7,41.09,41.42,251680.18539976823,20.3048,20.5462,20.2456,20.4082,251680.1854
2006-11-08 10:00:00,41.42,41.48,41.34,41.41,277752.02780996525,20.4082,20.4378,20.3688,20.4033,277752.0278
2006-11-08 10:30:00,41.42,41.85,41.41,41.83,417381.2282734647,20.4082,20.6201,20.4033,20.6102,417381.2283
2006-11-08 11:00:00,41.83,41.94,41.7,41.8,176477.4044032445,20.6102,20.6644,20.5462,20.5955,176477.4044
2006-11-08 11:30:00,41.78,41.83,41.74,41.76,104287.36964078796,20.5856,20.6102,20.5659,20.5758,104287.3696
2006-11-08 12:00:00,41.76,42.22,41.76,42.1,213557.35805330245,20.5758,20.8024,20.5758,20.7433,213557.3581
2006-11-08 12:30:00,42.1,42.15,41.86,41.86,107415.9907300116,20.7433,20.7679,20.625,20.625,107415.9907
2006-11-08 13:00:00,41.87,41.98,41.74,41.94,157242.17844727694,20.63,20.6841,20.5659,20.6644,157242.1784
2006-11-08 13:30:00,41.92,41.99,41.82,41.9,157242.17844727694,20.6546,20.6891,20.6053,20.6447,157242.1784
2006-11-08 14:00:00,41.91,42.01,41.86,41.99,163267.67091541138,20.6497,20.6989,20.625,20.6891,163267.6709
2006-11-08 14:30:00,42.0,42.08,41.95,42.08,128621.08922363848,20.694,20.7334,20.6694,20.7334,128621.0892
2006-11-08 15:00:00,42.07,42.26,42.06,42.16,151796.0602549247,20.7285,20.8221,20.7236,20.7728,151796.0603
2006-11-08 15:30:00,42.16,42.24,42.08,42.17,267439.16570104286,20.7728,20.8123,20.7334,20.7778,267439.1657
2006-11-09 09:30:00,43.15,43.15,42.36,42.6,179606.02549246815,21.2606,21.2606,20.8714,20.9896,179606.0255
2006-11-09 10:00:00,42.58,42.68,42.43,42.68,155967.5550405562,20.9798,21.0291,20.9059,21.0291,155967.555
2006-11-09 10:30:00,42.68,42.9,42.57,42.89,215874.85515643103,21.0291,21.1374,20.9749,21.1325,215874.8552
2006-11-09 11:00:00,42.89,43.0,42.87,42.91,194090.382387022,21.1325,21.1867,21.1227,21.1424,194090.3824
2006-11-09 11:30:00,42.92,43.17,42.92,43.17,111471.61066048668,21.1473,21.2705,21.1473,21.2705,111471.6107
2006-11-09 12:00:00,43.18,43.33,43.18,43.24,166164.5422943221,21.2754,21.3493,21.2754,21.305,166164.5423
2006-11-09 12:30:00,43.24,43.35,43.1,43.24,95480.8806488992,21.305,21.3592,21.236,21.305,95480.8806
2006-11-09 13:00:00,43.24,43.28,43.04,43.06,128621.08922363848,21.305,21.3247,21.2064,21.2163,128621.0892
2006-11-09 13:30:00,43.07,43.29,43.04,43.24,102665.12166859792,21.2212,21.3296,21.2064,21.305,102665.1217
2006-11-09 14:00:00,43.22,43.3,42.99,43.14,114484.35689455389,21.2951,21.3345,21.1818,21.2557,114484.3569
2006-11-09 14:30:00,43.14,43.19,42.86,42.99,122711.47161066048,21.2557,21.2803,21.1177,21.1818,122711.4716
2006-11-09 15:00:00,42.99,42.99,42.79,42.98,120625.72421784472,21.1818,21.1818,21.0832,21.1769,120625.7242
2006-11-09 15:30:00,42.99,43.04,42.89,42.89,196639.6292004635,21.1818,21.2064,21.1325,21.1325,196639.6292
2006-11-10 09:30:00,42.8,42.81,42.27,42.61,129548.08806488992,21.0882,21.0931,20.827,20.9946,129548.0881
2006-11-10 10:00:00,42.61,42.68,42.1,42.13,153418.30822711473,20.9946,21.0291,20.7433,20.7581,153418.3082
2006-11-10 10:30:00,42.13,42.24,42.07,42.24,79142.52607184241,20.7581,20.8123,20.7285,20.8123,79142.5261
2006-11-10 11:00:00,42.24,42.24,41.91,41.98,116801.85399768253,20.8123,20.8123,20.6497,20.6841,116801.854
2006-11-10 11:30:00,41.98,41.98,41.74,41.79,94322.13209733488,20.6841,20.6841,20.5659,20.5905,94322.1321
2006-11-10 12:00:00,41.8,41.87,41.78,41.84,98030.12746234068,20.5955,20.63,20.5856,20.6152,98030.1275
2006-11-10 12:30:00,41.83,41.93,41.8,41.88,61413.67323290846,20.6102,20.6595,20.5955,20.6349,61413.6732
2006-11-10 13:00:00,41.88,41.95,41.82,41.84,65121.66859791426,20.6349,20.6694,20.6053,20.6152,65121.6686
2006-11-10 13:30:00,41.82,41.88,41.79,41.82,51911.93511008112,20.6053,20.6349,20.5905,20.6053,51911.9351
2006-11-10 14:00:00,41.8,41.87,41.73,41.73,73232.90845886443,20.5955,20.63,20.561,20.561,73232.9085
2006-11-10 14:30:00,41.73,41.92,41.73,41.86,49942.06257242179,20.561,20.6546,20.561,20.625,49942.0626
2006-11-10 15:00:00,41.86,41.88,41.67,41.68,81807.64774044033,20.625,20.6349,20.5314,20.5363,81807.6477
2006-11-10 15:30:00,41.68,41.9,41.67,41.89,150984.93626882968,20.5363,20.6447,20.5314,20.6398,150984.9363
2006-11-13 09:30:00,41.71,41.91,41.22,41.77,127114.71610660489,20.5511,20.6497,20.3097,20.5807,127114.7161
2006-11-13 10:00:00,41.77,41.88,41.59,41.75,106488.99188876014,20.5807,20.6349,20.492,20.5708,106488.9919
2006-11-13 10:30:00,41.75,41.92,41.7,41.87,100231.74971031288,20.5708,20.6546,20.5462,20.63,100231.7497
2006-11-13 11:00:00,41.87,41.9,41.63,41.63,93511.00811123986,20.63,20.6447,20.5117,20.5117,93511.0081
2006-11-13 11:30:00,41.61,41.78,41.6,41.76,219930.4750869061,20.5018,20.5856,20.4969,20.5758,219930.4751
2006-11-13 12:00:00,41.77,42.11,41.76,42.1,258285.0521436848,20.5807,20.7482,20.5758,20.7433,258285.0521
2006-11-13 12:30:00,42.11,42.11,41.86,41.98,50869.06141367323,20.7482,20.7482,20.625,20.6841,50869.0614
2006-11-13 13:00:00,41.98,42.14,41.92,42.13,52027.809965237546,20.6841,20.763,20.6546,20.7581,52027.81
2006-11-13 13:30:00,42.12,42.28,42.11,42.19,90614.13673232908,20.7531,20.832,20.7482,20.7876,90614.1367
2006-11-13 14:00:00,42.18,42.45,42.18,42.31,75202.78099652375,20.7827,20.9157,20.7827,20.8467,75202.781
2006-11-13 14:30:00,42.32,42.36,42.15,42.24,88760.13904982619,20.8517,20.8714,20.7679,20.8123,88760.139
2006-11-13 15:00:00,42.24,42.24,42.03,42.03,58864.42641946698,20.8123,20.8123,20.7088,20.7088,58864.4264
2006-11-13 15:30:00,42.04,42.23,42.0,42.22,188296.63962920048,20.7137,20.8073,20.694,20.8024,188296.6396
2006-11-14 09:30:00,42.39,42.65,42.11,42.19,173232.90845886443,20.8862,21.0143,20.7482,20.7876,173232.9085
2006-11-14 10:00:00,42.19,42.29,42.01,42.08,101506.3731170336,20.7876,20.8369,20.6989,20.7334,101506.3731
2006-11-14 10:30:00,42.07,42.24,42.04,42.17,83198.1460023175,20.7285,20.8123,20.7137,20.7778,83198.146
2006-11-14 11:00:00,42.17,42.27,42.01,42.27,124913.09385863268,20.7778,20.827,20.6989,20.827,124913.0939
2006-11-14 11:30:00,42.27,42.36,42.11,42.13,66512.16685979142,20.827,20.8714,20.7482,20.7581,66512.1669
2006-11-14 12:00:00,42.11,42.16,42.02,42.12,74623.40672074161,20.7482,20.7728,20.7039,20.7531,74623.4067
2006-11-14 12:30:00,42.12,42.17,42.07,42.11,63847.04519119352,20.7531,20.7778,20.7285,20.7482,63847.0452
2006-11-14 13:00:00,42.11,42.25,42.11,42.22,98146.00231749711,20.7482,20.8172,20.7482,20.8024,98146.0023
2006-11-14 13:30:00,42.2,42.25,42.17,42.22,48088.06488991889,20.7925,20.8172,20.7778,20.8024,48088.0649
2006-11-14 14:00:00,42.2,42.22,42.11,42.11,113209.73348783316,20.7925,20.8024,20.7482,20.7482,113209.7335
2006-11-14 14:30:00,42.1,42.24,42.04,42.19,176013.90498261878,20.7433,20.8123,20.7137,20.7876,176013.905
2006-11-14 15:00:00,42.2,42.31,42.2,42.23,134414.83198146004,20.7925,20.8467,20.7925,20.8073,134414.832
2006-11-14 15:30:00,42.24,42.28,41.74,42.17,226882.966396292,20.8123,20.832,20.5659,20.7778,226882.9664
2006-11-15 09:30:00,42.11,42.38,42.11,42.31,89339.51332560835,20.7482,20.8812,20.7482,20.8467,89339.5133
2006-11-15 10:00:00,42.32,42.36,42.24,42.31,67091.54113557359,20.8517,20.8714,20.8123,20.8467,67091.5411
2006-11-15 10:30:00,42.32,42.81,42.32,42.78,215643.1054461182,20.8517,21.0931,20.8517,21.0783,215643.1054
2006-11-15 11:00:00,42.76,42.93,42.75,42.93,122595.59675550406,21.0685,21.1522,21.0635,21.1522,122595.5968
2006-11-15 11:30:00,42.93,42.98,42.84,42.84,55040.55619930475,21.1522,21.1769,21.1079,21.1079,55040.5562
2006-11-15 12:00:00,42.84,42.95,42.77,42.86,194322.1320973349,21.1079,21.1621,21.0734,21.1177,194322.1321
2006-11-15 12:30:00,42.86,42.96,42.85,42.93,31981.46002317497,21.1177,21.167,21.1128,21.1522,31981.46
2006-11-15 13:00:00,42.93,43.02,42.93,42.94,44380.069524913095,21.1522,21.1966,21.1522,21.1572,44380.0695
2006-11-15 13:30:00,42.93,42.94,42.89,42.91,61066.048667439165,21.1522,21.1572,21.1325,21.1424,61066.0487
2006-11-15 14:00:00,42.91,42.91,42.7,42.72,113673.23290845889,21.1424,21.1424,21.0389,21.0488,113673.2329
2006-11-15 14:30:00,42.72,42.89,42.72,42.88,75086.90614136733,21.0488,21.1325,21.0488,21.1276,75086.9061
2006-11-15 15:00:00,42.88,43.05,42.88,43.04,100000.0,21.1276,21.2114,21.1276,21.2064,100000.0
2006-11-15 15:30:00,43.04,43.15,42.99,43.06,224449.59443800696,21.2064,21.2606,21.1818,21.2163,224449.5944
2006-11-16 09:30:00,43.28,43.39,43.11,43.14,86326.76709154114,21.3247,21.3789,21.2409,21.2557,86326.7671
2006-11-16 10:00:00,43.12,43.34,43.11,43.27,79606.02549246814,21.2458,21.3542,21.2409,21.3198,79606.0255
2006-11-16 10:30:00,43.3,43.41,42.8,42.89,147972.19003476246,21.3345,21.3887,21.0882,21.1325,147972.19
2006-11-16 11:00:00,42.9,43.07,42.89,43.04,105561.9930475087,21.1374,21.2212,21.1325,21.2064,105561.993
2006-11-16 11:30:00,43.04,43.04,42.51,42.57,124913.09385863268,21.2064,21.2064,20.9453,20.9749,124913.0939
2006-11-16 12:00:00,42.56,42.61,42.51,42.57,67670.91541135575,20.9699,20.9946,20.9453,20.9749,67670.9154
2006-11-16 12:30:00,42.58,42.66,42.55,42.66,33951.3325608343,20.9798,21.0192,20.965,21.0192,33951.3326
2006-11-16 13:00:00,42.65,42.72,42.53,42.53,124333.71958285052,21.0143,21.0488,20.9551,20.9551,124333.7196
2006-11-16 13:30:00,42.54,42.58,42.42,42.44,61761.29779837775,20.9601,20.9798,20.9009,20.9108,61761.2978
2006-11-16 14:00:00,42.44,42.45,42.21,42.26,168597.91425260718,20.9108,20.9157,20.7975,20.8221,168597.9143
2006-11-16 14:30:00,42.25,42.26,42.14,42.17,78563.15179606027,20.8172,20.8221,20.763,20.7778,78563.1518
2006-11-16 15:00:00,42.17,42.22,41.99,42.18,151911.93511008113,20.7778,20.8024,20.6891,20.7827,151911.9351
2006-11-16 15:30:00,42.19,42.3,42.17,42.24,274855.15643105446,20.7876,20.8418,20.7778,20.8123,274855.1564
2006-11-17 09:30:00,42.19,42.48,41.85,42.3,425028.96871378913,20.7876,20.9305,20.6201,20.8418,425028.9687
2006-11-17 10:00:00,42.26,42.65,42.16,42.5,96407.87949015063,20.8221,21.0143,20.7728,20.9404,96407.8795
2006-11-17 10:30:00,42.54,42.76,42.48,42.6,121205.0984936269,20.9601,21.0685,20.9305,20.9896,121205.0985
2006-11-17 11:00:00,42.6,42.61,42.33,42.42,64426.41946697567,20.9896,20.9946,20.8566,20.9009,64426.4195
2006-11-17 11:30:00,42.43,42.56,42.15,42.5,87253.7659327926,20.9059,20.9699,20.7679,20.9404,87253.7659
2006-11-17 12:00:00,42.51,42.71,42.51,42.69,127346.46581691774,20.9453,21.0438,20.9453,21.034,127346.4658
2006-11-17 12:30:00,42.68,42.74,42.55,42.74,82966.39629200463,21.0291,21.0586,20.965,21.0586,82966.3963
2006-11-17 13:00:00,42.74,42.93,42.74,42.93,47161.06604866744,21.0586,21.1522,21.0586,21.1522,47161.066
2006-11-17 13:30:00,42.93,42.99,42.9,42.9,78910.77636152956,21.1522,21.1818,21.1374,21.1374,78910.7764
2006-11-17 14:00:00,42.88,42.89,42.63,42.76,81923.52259559676,21.1276,21.1325,21.0044,21.0685,81923.5226
2006-11-17 14:30:00,42.76,42.77,42.62,42.66,98261.87717265352,21.0685,21.0734,20.9995,21.0192,98261.8772
2006-11-17 15:00:00,42.65,42.68,42.4,42.46,148783.31402085748,21.0143,21.0291,20.8911,20.9207,148783.314
2006-11-17 15:30:00,42.46,42.73,42.46,42.66,170220.16222479724,20.9207,21.0537,20.9207,21.0192,170220.1622
2006-11-20 09:30:00,42.72,42.93,42.63,42.87,199652.37543453072,21.0488,21.1522,21.0044,21.1227,199652.3754
2006-11-20 10:00:00,42.86,42.89,42.68,42.71,139397.45075318657,21.1177,21.1325,21.0291,21.0438,139397.4508
2006-11-20 10:30:00,42.72,42.89,42.55,42.84,155619.9304750869,21.0488,21.1325,20.965,21.1079,155619.9305
2006-11-20 11:00:00,42.82,43.08,42.78,43.04,94785.6315179606,21.098,21.2261,21.0783,21.2064,94785.6315
2006-11-20 11:30:00,43.06,43.32,43.02,43.28,97334.87833140208,21.2163,21.3444,21.1966,21.3247,97334.8783
2006-11-20 12:00:00,43.31,43.35,43.2,43.23,60023.17497103129,21.3395,21.3592,21.2853,21.3,60023.175
2006-11-20 12:30:00,43.2,43.2,43.06,43.18,70567.78679026652,21.2853,21.2853,21.2163,21.2754,70567.7868
2006-11-20 13:00:00,43.17,43.28,43.03,43.14,137195.82850521436,21.2705,21.3247,21.2015,21.2557,137195.8285
2006-11-20 13:30:00,43.14,43.15,42.87,42.98,98841.2514484357,21.2557,21.2606,21.1227,21.1769,98841.2514
2006-11-20 14:00:00,42.97,42.99,42.67,42.8,98957.12630359211,21.1719,21.1818,21.0241,21.0882,98957.1263
2006-11-20 14:30:00,42.8,42.95,42.74,42.93,114600.23174971032,21.0882,21.1621,21.0586,21.1522,114600.2317
2006-11-20 15:00:00,42.93,42.96,42.75,42.88,97334.87833140208,21.1522,21.167,21.0635,21.1276,97334.8783
2006-11-20 15:30:00,42.88,42.98,42.88,42.88,90730.01158748553,21.1276,21.1769,21.1276,21.1276,90730.0116
2006-11-21 09:30:00,43.16,43.56,43.16,43.49,120393.97450753186,21.2656,21.4626,21.2656,21.4281,120393.9745
2006-11-21 10:00:00,43.48,43.81,43.41,43.78,136616.45422943222,21.4232,21.5858,21.3887,21.571,136616.4542
2006-11-21 10:30:00,43.78,43.88,43.63,43.68,242178.4472769409,21.571,21.6203,21.4971,21.5218,242178.4473
2006-11-21 11:00:00,43.68,43.97,43.65,43.92,211471.61066048668,21.5218,21.6647,21.507,21.64,211471.6107
2006-11-21 11:30:00,43.92,44.09,43.82,43.96,143916.57010428738,21.64,21.7238,21.5907,21.6597,143916.5701
2006-11-21 12:00:00,43.96,44.0,43.85,43.85,87833.14020857474,21.6597,21.6794,21.6055,21.6055,87833.1402
2006-11-21 12:30:00,43.86,43.9,43.73,43.75,90034.76245654693,21.6105,21.6302,21.5464,21.5563,90034.7625
2006-11-21 13:00:00,43.76,43.8,43.75,43.79,57126.30359212052,21.5612,21.5809,21.5563,21.576,57126.3036
2006-11-21 13:30:00,43.8,43.93,43.78,43.8,211239.8609501738,21.5809,21.6449,21.571,21.5809,211239.861
2006-11-21 14:00:00,43.8,43.93,43.79,43.85,74159.90730011588,21.5809,21.6449,21.576,21.6055,74159.9073
2006-11-21 14:30:00,43.84,43.88,43.78,43.86,78563.15179606027,21.6006,21.6203,21.571,21.6105,78563.1518
2006-11-21 15:00:00,43.85,43.9,43.78,43.87,83429.89571263036,21.6055,21.6302,21.571,21.6154,83429.8957
2006-11-21 15:30:00,43.87,44.05,43.87,44.02,222479.72190034765,21.6154,21.7041,21.6154,21.6893,222479.7219
2006-11-22 09:30:00,44.03,44.03,43.88,44.0,89571.2630359212,21.6942,21.6942,21.6203,21.6794,89571.263
2006-11-22 10:00:00,43.97,44.23,43.9,44.13,114831.98146002318,21.6647,21.7928,21.6302,21.7435,114831.9815
2006-11-22 10:30:00,44.13,44.23,43.43,43.67,398377.75202781,21.7435,21.7928,21.3986,21.5168,398377.752
2006-11-22 11:00:00,43.67,43.72,43.52,43.6,165816.91772885286,21.5168,21.5415,21.4429,21.4823,165816.9177
2006-11-22 11:30:00,43.6,43.62,43.5,43.53,49942.06257242179,21.4823,21.4922,21.4331,21.4479,49942.0626
2006-11-22 12:00:00,43.54,43.64,43.42,43.64,100231.74971031288,21.4528,21.5021,21.3937,21.5021,100231.7497
2006-11-22 12:30:00,43.64,43.87,43.64,43.78,45654.69293163384,21.5021,21.6154,21.5021,21.571,45654.6929
2006-11-22 13:00:00,43.77,43.84,43.66,43.84,37079.95365005794,21.5661,21.6006,21.5119,21.6006,37079.9537
2006-11-22 13:30:00,43.84,44.13,43.84,44.11,90382.38702201622,21.6006,21.7435,21.6006,21.7336,90382.387
2006-11-22 14:00:00,44.1,44.13,43.76,43.88,102433.37195828506,21.7287,21.7435,21.5612,21.6203,102433.372
2006-11-22 14:30:00,43.89,43.99,43.84,43.92,61297.79837775203,21.6252,21.6745,21.6006,21.64,61297.7984
2006-11-22 15:00:00,43.93,43.94,43.82,43.87,37427.57821552723,21.6449,21.6499,21.5907,21.6154,37427.5782
2006-11-22 15:30:00,43.85,43.88,43.79,43.8,94438.00695249133,21.6055,21.6203,21.576,21.5809,94438.007
2006-11-24 09:30:00,43.81,44.62,43.79,44.38,95828.50521436847,21.5858,21.9849,21.576,21.8667,95828.5052
2006-11-24 10:00:00,44.4,44.44,44.19,44.32,64426.41946697567,21.8765,21.8962,21.773,21.8371,64426.4195
2006-11-24 10:30:00,44.32,44.32,44.24,44.27,22363.8470451912,21.8371,21.8371,21.7977,21.8125,22363.847
2006-11-24 11:00:00,44.25,44.25,44.13,44.19,27346.46581691773,21.8026,21.8026,21.7435,21.773,27346.4658
2006-11-24 11:30:00,44.19,44.19,44.09,44.13,21668.59791425261,21.773,21.773,21.7238,21.7435,21668.5979
2006-11-24 12:00:00,44.14,44.14,44.06,44.12,15758.980301274623,21.7484,21.7484,21.709,21.7386,15758.9803
2006-11-24 12:30:00,44.11,44.19,44.01,44.11,57473.928157589806,21.7336,21.773,21.6844,21.7336,57473.9282
2006-11-24 13:00:00,44.13,44.13,44.11,44.11,11935.1100811124,21.7435,21.7435,21.7336,21.7336,11935.1101
2006-11-24 13:30:00,44.11,44.11,44.11,44.11,0.0,21.7336,21.7336,21.7336,21.7336,0.0
2006-11-24 14:00:00,44.11,44.11,44.11,44.11,0.0,21.7336,21.7336,21.7336,21.7336,0.0
2006-11-24 14:30:00,44.11,44.11,44.11,44.11,0.0,21.7336,21.7336,21.7336,21.7336,0.0
2006-11-24 15:00:00,44.11,44.11,44.11,44.11,0.0,21.7336,21.7336,21.7336,21.7336,0.0
2006-11-24 15:30:00,44.11,44.11,44.11,44.11,0.0,21.7336,21.7336,21.7336,21.7336,0.0
2006-11-27 09:30:00,44.3,44.71,44.24,44.31,108111.23986095018,21.8272,22.0293,21.7977,21.8322,108111.2399
2006-11-27 10:00:00,44.28,44.37,44.17,44.26,111587.48551564311,21.8174,21.8617,21.7632,21.8075,111587.4855
2006-11-27 10:30:00,44.26,44.53,44.26,44.51,95249.13093858631,21.8075,21.9406,21.8075,21.9307,95249.1309
2006-11-27 11:00:00,44.51,44.6,44.18,44.18,93742.75782155272,21.9307,21.9751,21.7681,21.7681,93742.7578
2006-11-27 11:30:00,44.18,44.2,43.89,43.89,110660.48667439166,21.7681,21.778,21.6252,21.6252,110660.4867
2006-11-27 12:00:00,43.89,43.94,43.75,43.9,111935.1100811124,21.6252,21.6499,21.5563,21.6302,111935.1101
2006-11-27 12:30:00,43.89,43.92,43.79,43.79,114600.23174971032,21.6252,21.64,21.576,21.576,114600.2317
2006-11-27 13:00:00,43.79,43.79,43.55,43.61,90961.76129779838,21.576,21.576,21.4577,21.4873,90961.7613
2006-11-27 13:30:00,43.62,43.63,43.46,43.52,99188.87601390498,21.4922,21.4971,21.4134,21.4429,99188.876
2006-11-27 14:00:00,43.55,43.58,43.21,43.33,171263.0359212051,21.4577,21.4725,21.2902,21.3493,171263.0359
2006-11-27 14:30:00,43.36,43.51,43.3,43.31,148899.1888760139,21.3641,21.438,21.3345,21.3395,148899.1889
2006-11-27 15:00:00,43.31,43.43,43.24,43.41,154924.68134414832,21.3395,21.3986,21.305,21.3887,154924.6813
2006-11-27 15:30:00,43.4,43.61,43.4,43.5,175434.53070683664,21.3838,21.4873,21.3838,21.4331,175434.5307
2006-11-28 09:30:00,43.61,44.76,43.61,44.37,191772.8852838934,21.4873,22.0539,21.4873,21.8617,191772.8853
2006-11-28 10:00:00,44.34,44.68,44.26,44.63,159907.30011587485,21.847,22.0145,21.8075,21.9898,159907.3001
2006-11-28 10:30:00,44.61,44.84,44.54,44.84,202665.12166859792,21.98,22.0933,21.9455,22.0933,202665.1217
2006-11-28 11:00:00,44.84,45.0,44.82,44.82,105793.74275782156,22.0933,22.1721,22.0835,22.0835,105793.7428
2006-11-28 11:30:00,44.82,44.88,44.71,44.72,51448.43568945539,22.0835,22.113,22.0293,22.0342,51448.4357
2006-11-28 12:00:00,44.73,45.13,44.71,45.11,135110.08111239862,22.0391,22.2362,22.0293,22.2263,135110.0811
2006-11-28 12:30:00,45.09,45.13,44.55,44.66,230706.83661645424,22.2165,22.2362,21.9504,22.0046,230706.8366
2006-11-28 13:00:00,44.66,44.8,44.63,44.74,112282.7346465817,22.0046,22.0736,21.9898,22.044,112282.7346
2006-11-28 13:30:00,44.75,44.76,44.62,44.73,73812.28273464658,22.049,22.0539,21.9849,22.0391,73812.2827
2006-11-28 14:00:00,44.73,45.03,44.73,45.01,72769.40903823871,22.0391,22.1869,22.0391,22.1771,72769.409
2006-11-28 14:30:00,45.01,45.09,44.96,45.02,79258.40092699885,22.1771,22.2165,22.1524,22.182,79258.4009
2006-11-28 15:00:00,45.04,45.04,44.87,44.87,123522.5955967555,22.1919,22.1919,22.1081,22.1081,123522.5956
2006-11-28 15:30:00,44.87,44.91,44.76,44.83,189455.3881807648,22.1081,22.1278,22.0539,22.0884,189455.3882
2006-11-29 09:30:00,45.01,45.2,44.95,45.08,94090.38238702202,22.1771,22.2707,22.1475,22.2116,94090.3824
2006-11-29 10:00:00,45.05,45.08,44.84,44.89,77172.65353418309,22.1968,22.2116,22.0933,22.1179,77172.6535
2006-11-29 10:30:00,44.9,45.68,44.9,45.59,161181.9235225956,22.1229,22.5072,22.1229,22.4628,161181.9235
2006-11-29 11:00:00,45.58,45.89,45.57,45.8,104866.7439165701,22.4579,22.6107,22.453,22.5663,104866.7439
2006-11-29 11:30:00,45.84,45.84,45.54,45.67,130359.21205098496,22.586,22.586,22.4382,22.5023,130359.2121
2006-11-29 12:00:00,45.66,46.03,45.66,45.95,82502.89687137892,22.4973,22.6796,22.4973,22.6402,82502.8969
2006-11-29 12:30:00,45.95,46.23,45.95,46.17,87369.64078794901,22.6402,22.7782,22.6402,22.7486,87369.6408
2006-11-29 13:00:00,46.14,46.14,45.87,45.87,63615.29548088065,22.7338,22.7338,22.6008,22.6008,63615.2955
2006-11-29 13:30:00,45.89,45.89,45.62,45.8,444959.4438006953,22.6107,22.6107,22.4776,22.5663,444959.4438
2006-11-29 14:00:00,45.81,45.88,45.68,45.72,223986.09501738125,22.5712,22.6057,22.5072,22.5269,223986.095
2006-11-29 14:30:00,45.73,46.28,45.72,46.24,153765.932792584,22.5318,22.8028,22.5269,22.7831,153765.9328
2006-11-29 15:00:00,46.24,46.52,46.2,46.25,174159.90730011588,22.7831,22.9211,22.7634,22.788,174159.9073
2006-11-29 15:30:00,46.27,46.35,46.21,46.26,208574.7392815759,22.7979,22.8373,22.7683,22.793,208574.7393
2006-11-30 09:30:00,45.56,46.85,45.56,46.77,216570.10428736964,22.4481,23.0837,22.4481,23.0443,216570.1043
2006-11-30 10:00:00,46.77,46.77,46.43,46.56,156546.92931633836,23.0443,23.0443,22.8767,22.9408,156546.9293
2006-11-30 10:30:00,46.59,47.02,46.59,46.73,157589.80301274624,22.9556,23.1674,22.9556,23.0245,157589.803
2006-11-30 11:00:00,46.74,46.74,46.31,46.45,138238.70220162225,23.0295,23.0295,22.8176,22.8866,138238.7022
2006-11-30 11:30:00,46.46,46.75,46.44,46.68,160834.2989571263,22.8915,23.0344,22.8817,22.9999,160834.299
2006-11-30 12:00:00,46.68,46.83,46.67,46.83,66512.16685979142,22.9999,23.0738,22.995,23.0738,66512.1669
2006-11-30 12:30:00,46.83,47.09,46.82,47.01,141946.69756662805,23.0738,23.2019,23.0689,23.1625,141946.6976
2006-11-30 13:00:00,47.01,47.05,46.86,47.04,59559.67555040556,23.1625,23.1822,23.0886,23.1773,59559.6756
2006-11-30 13:30:00,47.03,47.13,46.88,46.88,87717.26535341832,23.1724,23.2216,23.0985,23.0985,87717.2654
2006-11-30 14:00:00,46.88,47.07,46.88,47.01,93279.258400927,23.0985,23.1921,23.0985,23.1625,93279.2584
2006-11-30 14:30:00,47.0,47.2,47.0,47.02,100926.99884125144,23.1576,23.2561,23.1576,23.1674,100926.9988
2006-11-30 15:00:00,47.02,47.08,46.87,46.92,181112.3986095017,23.1674,23.197,23.0935,23.1182,181112.3986
2006-11-30 15:30:00,46.92,46.97,46.83,46.83,249826.18771726536,23.1182,23.1428,23.0738,23.0738,249826.1877
2006-12-01 09:30:00,46.26,46.27,45.76,45.76,249710.31286210893,22.793,22.7979,22.5466,22.5466,249710.3129
2006-12-01 10:00:00,45.76,45.76,45.48,45.56,195712.63035921205,22.5466,22.5466,22.4087,22.4481,195712.6304
2006-12-01 10:30:00,45.55,45.86,45.31,45.86,176477.4044032445,22.4431,22.5959,22.3249,22.5959,176477.4044
2006-12-01 11:00:00,45.86,46.27,45.85,46.21,124333.71958285052,22.5959,22.7979,22.591,22.7683,124333.7196
2006-12-01 11:30:00,46.22,46.42,46.19,46.33,92699.88412514485,22.7733,22.8718,22.7585,22.8275,92699.8841
2006-12-01 12:00:00,46.33,46.36,45.96,46.18,64774.04403244496,22.8275,22.8422,22.6452,22.7536,64774.044
2006-12-01 12:30:00,46.19,46.48,46.19,46.46,66048.6674391657,22.7585,22.9014,22.7585,22.8915,66048.6674
2006-12-01 13:00:00,46.46,46.46,46.22,46.26,56662.80417149479,22.8915,22.8915,22.7733,22.793,56662.8042
2006-12-01 13:30:00,46.25,46.25,45.98,46.01,91888.76013904985,22.788,22.788,22.655,22.6698,91888.7601
2006-12-01 14:00:00,46.0,46.08,45.82,45.99,105098.49362688298,22.6649,22.7043,22.5762,22.6599,105098.4936
2006-12-01 14:30:00,45.98,46.05,45.77,45.91,82502.89687137892,22.655,22.6895,22.5515,22.6205,82502.8969
2006-12-01 15:00:00,45.92,46.14,45.92,46.11,118424.10196987254,22.6254,22.7338,22.6254,22.7191,118424.102
2006-12-01 15:30:00,46.11,46.27,45.96,46.12,321668.5979142526,22.7191,22.7979,22.6452,22.724,321668.5979
2006-12-04 09:30:00,45.74,45.87,45.4,45.59,228621.08922363847,22.5368,22.6008,22.3692,22.4628,228621.0892
2006-12-04 10:00:00,45.59,45.59,45.09,45.09,134530.70683661647,22.4628,22.4628,22.2165,22.2165,134530.7068
2006-12-04 10:30:00,45.09,45.26,45.03,45.1,165005.79374275784,22.2165,22.3003,22.1869,22.2214,165005.7937
2006-12-04 11:00:00,45.09,45.44,45.07,45.28,93511.00811123986,22.2165,22.3889,22.2066,22.3101,93511.0081
2006-12-04 11:30:00,45.29,45.39,45.23,45.36,67786.79026651217,22.315,22.3643,22.2855,22.3495,67786.7903
2006-12-04 12:00:00,45.38,45.39,45.23,45.3,71147.16106604868,22.3594,22.3643,22.2855,22.32,71147.1611
2006-12-04 12:30:00,45.31,45.57,45.31,45.53,61529.54808806489,22.3249,22.453,22.3249,22.4333,61529.5481
2006-12-04 13:00:00,45.52,45.56,45.44,45.5,53534.18308227115,22.4284,22.4481,22.3889,22.4185,53534.1831
2006-12-04 13:30:00,45.5,45.57,45.41,45.44,72421.78447276942,22.4185,22.453,22.3742,22.3889,72421.7845
2006-12-04 14:00:00,45.43,45.47,45.34,45.44,86906.14136732329,22.384,22.4037,22.3397,22.3889,86906.1414
2006-12-04 14:30:00,45.41,45.51,45.38,45.51,106025.4924681344,22.3742,22.4234,22.3594,22.4234,106025.4925
2006-12-04 15:00:00,45.51,45.57,45.41,45.55,121552.72305909618,22.4234,22.453,22.3742,22.4431,121552.7231
2006-12-04 15:30:00,45.54,45.67,45.47,45.64,120278.09965237544,22.4382,22.5023,22.4037,22.4875,120278.0997
2006-12-05 09:30:00,46.0,46.14,45.83,45.97,119003.4762456547,22.6649,22.7338,22.5811,22.6501,119003.4762
2006-12-05 10:00:00,45.98,46.25,45.59,45.71,119814.60023174972,22.655,22.788,22.4628,22.522,119814.6002
2006-12-05 10:30:00,45.7,45.86,45.36,45.64,101622.24797219005,22.517,22.5959,22.3495,22.4875,101622.248
2006-12-05 11:00:00,45.64,46.0,45.64,46.0,73696.40787949016,22.4875,22.6649,22.4875,22.6649,73696.4079
2006-12-05 11:30:00,45.97,46.01,45.79,45.79,39976.82502896871,22.6501,22.6698,22.5614,22.5614,39976.825
2006-12-05 12:00:00,45.77,46.02,45.75,46.02,53650.057937427584,22.5515,22.6747,22.5417,22.6747,53650.0579
2006-12-05 12:30:00,46.02,46.17,45.84,46.17,56431.05446118193,22.6747,22.7486,22.586,22.7486,56431.0545
2006-12-05 13:00:00,46.18,46.3,45.94,46.2,75550.40556199304,22.7536,22.8127,22.6353,22.7634,75550.4056
2006-12-05 13:30:00,46.21,46.28,46.05,46.17,40556.19930475087,22.7683,22.8028,22.6895,22.7486,40556.1993
2006-12-05 14:00:00,46.17,46.22,46.08,46.12,44148.31981460023,22.7486,22.7733,22.7043,22.724,44148.3198
2006-12-05 14:30:00,46.12,46.3,46.09,46.27,43105.446118192354,22.724,22.8127,22.7092,22.7979,43105.4461
2006-12-05 15:00:00,46.27,46.33,46.08,46.16,79953.65005793743,22.7979,22.8275,22.7043,22.7437,79953.6501
2006-12-05 15:30:00,46.15,46.21,46.06,46.16,106488.99188876014,22.7388,22.7683,22.6944,22.7437,106488.9919
2006-12-06 09:30:00,45.83,46.22,45.74,45.95,101158.74855156432,22.5811,22.7733,22.5368,22.6402,101158.7486
2006-12-06 10:00:00,45.9,46.15,45.8,46.15,80648.89918887602,22.6156,22.7388,22.5663,22.7388,80648.8992
2006-12-06 10:30:00,46.14,46.59,46.12,46.44,184472.76940903824,22.7338,22.9556,22.724,22.8817,184472.7694
2006-12-06 11:00:00,46.42,46.64,46.26,46.62,65353.41830822712,22.8718,22.9802,22.793,22.9703,65353.4183
2006-12-06 11:30:00,46.61,46.61,46.34,46.34,38818.07647740441,22.9654,22.9654,22.8324,22.8324,38818.0765
2006-12-06 12:00:00,46.34,46.43,46.32,46.37,77172.65353418309,22.8324,22.8767,22.8225,22.8472,77172.6535
2006-12-06 12:30:00,46.36,46.5,46.32,46.42,92352.25955967556,22.8422,22.9112,22.8225,22.8718,92352.2596
2006-12-06 13:00:00,46.4,46.44,46.25,46.26,69409.03823870221,22.8619,22.8817,22.788,22.793,69409.0382
2006-12-06 13:30:00,46.27,46.27,45.83,46.15,77636.15295480881,22.7979,22.7979,22.5811,22.7388,77636.153
2006-12-06 14:00:00,46.15,46.25,45.99,45.99,187253.7659327926,22.7388,22.788,22.6599,22.6599,187253.7659
2006-12-06 14:30:00,45.97,46.11,45.92,46.09,69293.16338354578,22.6501,22.7191,22.6254,22.7092,69293.1634
2006-12-06 15:00:00,46.08,46.18,45.91,45.95,71031.28621089224,22.7043,22.7536,22.6205,22.6402,71031.2862
2006-12-06 15:30:00,45.96,46.09,45.91,46.08,189687.13789107764,22.6452,22.7092,22.6205,22.7043,189687.1379
2006-12-07 09:30:00,46.08,46.08,45.76,46.04,88760.13904982619,22.7043,22.7043,22.5466,22.6846,88760.139
2006-12-07 10:00:00,46.04,46.04,45.83,45.89,92120.50984936269,22.6846,22.6846,22.5811,22.6107,92120.5098
2006-12-07 10:30:00,45.88,46.14,45.85,46.01,130706.83661645424,22.6057,22.7338,22.591,22.6698,130706.8366
2006-12-07 11:00:00,46.01,46.19,45.91,46.02,64194.669756662806,22.6698,22.7585,22.6205,22.6747,64194.6698
2006-12-07 11:30:00,46.04,46.25,46.04,46.19,77172.65353418309,22.6846,22.788,22.6846,22.7585,77172.6535
2006-12-07 12:00:00,46.19,46.22,46.13,46.14,41483.19814600232,22.7585,22.7733,22.7289,22.7338,41483.1981
2006-12-07 12:30:00,46.14,46.3,46.11,46.2,41946.69756662804,22.7338,22.8127,22.7191,22.7634,41946.6976
2006-12-07 13:00:00,46.19,46.32,46.17,46.32,28505.21436848204,22.7585,22.8225,22.7486,22.8225,28505.2144
2006-12-07 13:30:00,46.33,46.36,46.18,46.22,24217.844727694093,22.8275,22.8422,22.7536,22.7733,24217.8447
2006-12-07 14:00:00,46.2,46.24,46.08,46.17,66164.54229432213,22.7634,22.7831,22.7043,22.7486,66164.5423
2006-12-07 14:30:00,46.16,46.33,46.14,46.16,44032.444959443805,22.7437,22.8275,22.7338,22.7437,44032.445
2006-12-07 15:00:00,46.16,46.27,46.06,46.13,116222.47972190037,22.7437,22.7979,22.6944,22.7289,116222.4797
2006-12-07 15:30:00,46.11,46.21,46.08,46.13,83314.02085747394,22.7191,22.7683,22.7043,22.7289,83314.0209
2006-12-08 09:30:00,46.52,46.6,46.21,46.27,102780.99652375437,22.9211,22.9605,22.7683,22.7979,102780.9965
2006-12-08 10:00:00,46.26,46.28,46.05,46.14,97682.5028968714,22.793,22.8028,22.6895,22.7338,97682.5029
2006-12-08 10:30:00,46.14,46.39,46.06,46.33,98146.00231749711,22.7338,22.857,22.6944,22.8275,98146.0023
2006-12-08 11:00:00,46.31,46.49,46.27,46.39,89918.8876013905,22.8176,22.9063,22.7979,22.857,89918.8876
2006-12-08 11:30:00,46.4,46.47,46.19,46.21,40208.574739281576,22.8619,22.8964,22.7585,22.7683,40208.5747
2006-12-08 12:00:00,46.22,46.51,46.22,46.41,35573.58053302434,22.7733,22.9161,22.7733,22.8669,35573.5805
2006-12-08 12:30:00,46.41,46.46,46.28,46.36,50057.93742757822,22.8669,22.8915,22.8028,22.8422,50057.9374
2006-12-08 13:00:00,46.36,46.39,46.2,46.27,49942.06257242179,22.8422,22.857,22.7634,22.7979,49942.0626
2006-12-08 13:30:00,46.27,46.35,46.13,46.2,67207.41599073002,22.7979,22.8373,22.7289,22.7634,67207.416
2006-12-08 14:00:00,46.21,46.29,46.17,46.17,70336.03707995365,22.7683,22.8077,22.7486,22.7486,70336.0371
2006-12-08 14:30:00,46.17,46.32,46.17,46.28,33835.45770567787,22.7486,22.8225,22.7486,22.8028,33835.4577
2006-12-08 15:00:00,46.26,46.35,46.23,46.3,33487.833140208575,22.793,22.8373,22.7782,22.8127,33487.8331
2006-12-08 15:30:00,46.28,46.33,46.21,46.22,79953.65005793743,22.8028,22.8275,22.7683,22.7733,79953.6501
2006-12-11 09:30:00,46.04,46.14,45.89,45.95,103128.62108922364,22.6846,22.7338,22.6107,22.6402,103128.6211
2006-12-11 10:00:00,45.95,46.09,45.88,46.05,109849.36268829663,22.6402,22.7092,22.6057,22.6895,109849.3627
2006-12-11 10:30:00,46.03,46.2,46.03,46.18,77404.40324449594,22.6796,22.7634,22.6796,22.7536,77404.4032
2006-12-11 11:00:00,46.19,46.21,46.09,46.21,71842.41019698726,22.7585,22.7683,22.7092,22.7683,71842.4102
2006-12-11 11:30:00,46.21,46.28,46.19,46.21,175434.53070683664,22.7683,22.8028,22.7585,22.7683,175434.5307
2006-12-11 12:00:00,46.19,46.21,46.01,46.09,71147.16106604868,22.7585,22.7683,22.6698,22.7092,71147.1611
2006-12-11 12:30:00,46.1,46.22,46.1,46.19,31633.83545770568,22.7141,22.7733,22.7141,22.7585,31633.8355
2006-12-11 13:00:00,46.18,46.25,46.16,46.24,44611.81923522596,22.7536,22.788,22.7437,22.7831,44611.8192
2006-12-11 13:30:00,46.24,46.24,46.17,46.17,29084.5886442642,22.7831,22.7831,22.7486,22.7486,29084.5886
2006-12-11 14:00:00,46.17,46.23,46.06,46.08,49710.31286210893,22.7486,22.7782,22.6944,22.7043,49710.3129
2006-12-11 14:30:00,46.09,46.33,46.09,46.26,46697.56662804171,22.7092,22.8275,22.7092,22.793,46697.5666
2006-12-11 15:00:00,46.25,46.29,46.07,46.1,88876.01390498262,22.788,22.8077,22.6994,22.7141,88876.0139
2006-12-11 15:30:00,46.1,46.19,46.07,46.13,93742.75782155272,22.7141,22.7585,22.6994,22.7289,93742.7578
2006-12-12 09:30:00,46.17,46.28,46.07,46.14,107647.74044032446,22.7486,22.8028,22.6994,22.7338,107647.7404
2006-12-12 10:00:00,46.14,46.45,46.09,46.43,99420.62572421784,22.7338,22.8866,22.7092,22.8767,99420.6257
2006-12-12 10:30:00,46.43,46.43,46.23,46.25,47624.56546929317,22.8767,22.8767,22.7782,22.788,47624.5655
2006-12-12 11:00:00,46.24,46.33,46.17,46.19,43453.070683661645,22.7831,22.8275,22.7486,22.7585,43453.0707
2006-12-12 11:30:00,46.2,46.25,46.14,46.14,48899.18887601391,22.7634,22.788,22.7338,22.7338,48899.1889
2006-12-12 12:00:00,46.14,46.15,46.0,46.05,101274.62340672074,22.7338,22.7388,22.6649,22.6895,101274.6234
2006-12-12 12:30:00,46.05,46.18,46.01,46.08,69524.91309385863,22.6895,22.7536,22.6698,22.7043,69524.9131
2006-12-12 13:00:00,46.06,46.06,45.83,45.85,64889.918887601394,22.6944,22.6944,22.5811,22.591,64889.9189
2006-12-12 13:30:00,45.85,45.95,45.85,45.9,46002.31749710313,22.591,22.6402,22.591,22.6156,46002.3175
2006-12-12 14:00:00,45.91,46.27,45.84,46.23,90498.26187717266,22.6205,22.7979,22.586,22.7782,90498.2619
2006-12-12 14:30:00,46.24,46.35,46.12,46.25,100231.74971031288,22.7831,22.8373,22.724,22.788,100231.7497
2006-12-12 15:00:00,46.26,46.34,46.19,46.25,82039.3974507532,22.793,22.8324,22.7585,22.788,82039.3975
2006-12-12 15:30:00,46.23,46.44,46.23,46.32,167091.5411355736,22.7782,22.8817,22.7782,22.8225,167091.5411
2006-12-13 09:30:00,46.34,46.39,46.19,46.27,156894.55388180766,22.8324,22.857,22.7585,22.7979,156894.5539
2006-12-13 10:00:00,46.27,46.3,46.15,46.2,129548.08806488992,22.7979,22.8127,22.7388,22.7634,129548.0881
2006-12-13 10:30:00,46.2,46.54,46.14,46.28,215411.3557358053,22.7634,22.9309,22.7338,22.8028,215411.3557
2006-12-13 11:00:00,46.3,46.51,46.21,46.51,168713.78910776362,22.8127,22.9161,22.7683,22.9161,168713.7891
2006-12-13 11:30:00,46.5,46.5,46.16,46.35,88180.76477404403,22.9112,22.9112,22.7437,22.8373,88180.7648
2006-12-13 12:00:00,46.35,46.43,46.18,46.27,42641.94669756663,22.8373,22.8767,22.7536,22.7979,42641.9467
2006-12-13 12:30:00,46.25,46.32,46.23,46.27,19814.60023174971,22.788,22.8225,22.7782,22.7979,19814.6002
2006-12-13 13:00:00,46.26,46.3,46.22,46.3,23986.09501738123,22.793,22.8127,22.7733,22.8127,23986.095
2006-12-13 13:30:00,46.3,46.31,46.18,46.24,123059.09617612978,22.8127,22.8176,22.7536,22.7831,123059.0962
2006-12-13 14:00:00,46.24,46.37,46.15,46.26,106373.11703360372,22.7831,22.8472,22.7388,22.793,106373.117
2006-12-13 14:30:00,46.26,46.35,46.18,46.34,93511.00811123986,22.793,22.8373,22.7536,22.8324,93511.0081
2006-12-13 15:00:00,46.33,46.39,46.29,46.34,95249.13093858631,22.8275,22.857,22.8077,22.8324,95249.1309
2006-12-13 15:30:00,46.36,46.4,46.27,46.38,127694.09038238705,22.8422,22.8619,22.7979,22.8521,127694.0904
2006-12-14 09:30:00,46.65,46.65,46.17,46.34,113673.23290845889,22.9851,22.9851,22.7486,22.8324,113673.2329
2006-12-14 10:00:00,46.35,46.6,46.32,46.59,93163.38354577056,22.8373,22.9605,22.8225,22.9556,93163.3835
2006-12-14 10:30:00,46.6,46.82,46.4,46.54,152375.43453070684,22.9605,23.0689,22.8619,22.9309,152375.4345
2006-12-14 11:00:00,46.55,46.7,46.51,46.62,53302.43337195829,22.9359,23.0098,22.9161,22.9703,53302.4334
2006-12-14 11:30:00,46.65,46.69,46.57,46.61,24565.469293163384,22.9851,23.0048,22.9457,22.9654,24565.4693
2006-12-14 12:00:00,46.61,46.75,46.6,46.75,37775.20278099652,22.9654,23.0344,22.9605,23.0344,37775.2028
2006-12-14 12:30:00,46.77,46.87,46.7,46.71,61993.047508690615,23.0443,23.0935,23.0098,23.0147,61993.0475
2006-12-14 13:00:00,46.73,46.77,46.71,46.77,21436.848203939742,23.0245,23.0443,23.0147,23.0443,21436.8482
2006-12-14 13:30:00,46.76,46.8,46.69,46.73,34994.20625724218,23.0393,23.059,23.0048,23.0245,34994.2063
2006-12-14 14:00:00,46.73,46.85,46.69,46.84,37427.57821552723,23.0245,23.0837,23.0048,23.0787,37427.5782
2006-12-14 14:30:00,46.84,46.94,46.8,46.8,60370.799536500585,23.0787,23.128,23.059,23.059,60370.7995
2006-12-14 15:00:00,46.8,46.9,46.73,46.73,62920.04634994207,23.059,23.1083,23.0245,23.0245,62920.0463
2006-12-14 15:30:00,46.74,46.83,46.65,46.7,137195.82850521436,23.0295,23.0738,22.9851,23.0098,137195.8285
2006-12-15 09:30:00,46.74,46.74,46.17,46.22,474044.03244495945,23.0295,23.0295,22.7486,22.7733,474044.0324
2006-12-15 10:00:00,46.22,46.22,46.09,46.17,258748.55156431056,22.7733,22.7733,22.7092,22.7486,258748.5516
2006-12-15 10:30:00,46.17,46.32,46.15,46.32,167207.41599073002,22.7486,22.8225,22.7388,22.8225,167207.416
2006-12-15 11:00:00,46.31,46.39,46.23,46.26,50057.93742757822,22.8176,22.857,22.7782,22.793,50057.9374
2006-12-15 11:30:00,46.27,46.29,46.23,46.26,45538.81807647741,22.7979,22.8077,22.7782,22.793,45538.8181
2006-12-15 12:00:00,46.26,46.26,46.03,46.05,190498.26187717263,22.793,22.793,22.6796,22.6895,190498.2619
2006-12-15 12:30:00,46.05,46.05,45.94,45.94,168945.5388180765,22.6895,22.6895,22.6353,22.6353,168945.5388
2006-12-15 13:00:00,45.95,46.0,45.89,45.91,135573.58053302433,22.6402,22.6649,22.6107,22.6205,135573.5805
2006-12-15 13:30:00,45.91,45.92,45.68,45.75,191541.1355735805,22.6205,22.6254,22.5072,22.5417,191541.1356
2006-12-15 14:00:00,45.75,45.91,45.75,45.83,273928.15758980304,22.5417,22.6205,22.5417,22.5811,273928.1576
2006-12-15 14:30:00,45.83,45.88,45.74,45.75,164194.6697566628,22.5811,22.6057,22.5368,22.5417,164194.6698
2006-12-15 15:00:00,45.74,45.84,45.65,45.66,203707.9953650058,22.5368,22.586,22.4924,22.4973,203707.9954
2006-12-15 15:30:00,45.66,45.66,45.38,45.61,596407.8794901507,22.4973,22.4973,22.3594,22.4727,596407.8795
2006-12-18 09:30:00,45.57,45.57,44.67,44.87,323290.84588644264,22.453,22.453,22.0096,22.1081,323290.8459
2006-12-18 10:00:00,44.87,45.01,44.78,44.82,407995.36500579375,22.1081,22.1771,22.0638,22.0835,407995.365
2006-12-18 10:30:00,44.82,44.82,44.47,44.47,164889.9188876014,22.0835,22.0835,21.911,21.911,164889.9189
2006-12-18 11:00:00,44.47,44.48,44.24,44.44,184241.01969872537,21.911,21.9159,21.7977,21.8962,184241.0197
2006-12-18 11:30:00,44.44,44.8,44.38,44.38,126187.71726535342,21.8962,22.0736,21.8667,21.8667,126187.7173
2006-12-18 12:00:00,44.37,44.38,44.05,44.25,164310.54461181923,21.8617,21.8667,21.7041,21.8026,164310.5446
2006-12-18 12:30:00,44.27,44.3,44.01,44.16,100811.12398609502,21.8125,21.8272,21.6844,21.7583,100811.124
2006-12-18 13:00:00,44.13,44.36,44.08,44.32,162224.7972190035,21.7435,21.8568,21.7189,21.8371,162224.7972
2006-12-18 13:30:00,44.32,44.33,44.26,44.29,68482.03939745076,21.8371,21.842,21.8075,21.8223,68482.0394
2006-12-18 14:00:00,44.27,44.35,44.24,44.31,156431.05446118192,21.8125,21.8519,21.7977,21.8322,156431.0545
2006-12-18 14:30:00,44.29,44.3,44.1,44.17,125260.71842410196,21.8223,21.8272,21.7287,21.7632,125260.7184
2006-12-18 15:00:00,44.16,44.16,43.89,44.06,225492.46813441484,21.7583,21.7583,21.6252,21.709,225492.4681
2006-12-18 15:30:00,44.06,44.16,43.91,44.04,542062.5724217845,21.709,21.7583,21.6351,21.6991,542062.5724
2006-12-19 09:30:00,43.93,44.47,43.39,44.25,274971.0312862109,21.6449,21.911,21.3789,21.8026,274971.0313
2006-12-19 10:00:00,44.23,44.23,43.98,44.09,380185.3997682503,21.7928,21.7928,21.6696,21.7238,380185.3998
2006-12-19 10:30:00,44.1,44.45,44.07,44.35,233140.20857473928,21.7287,21.9012,21.7139,21.8519,233140.2086
2006-12-19 11:00:00,44.35,44.4,44.21,44.22,157589.80301274624,21.8519,21.8765,21.7829,21.7878,157589.803
2006-12-19 11:30:00,44.22,44.23,44.01,44.15,427462.3406720742,21.7878,21.7928,21.6844,21.7533,427462.3407
2006-12-19 12:00:00,44.15,44.18,44.0,44.0,147276.94090382388,21.7533,21.7681,21.6794,21.6794,147276.9409
2006-12-19 12:30:00,44.0,44.24,43.97,44.22,127462.34067207416,21.6794,21.7977,21.6647,21.7878,127462.3407
2006-12-19 13:00:00,44.25,44.25,44.0,44.05,231749.71031286207,21.8026,21.8026,21.6794,21.7041,231749.7103
2006-12-19 13:30:00,44.05,44.2,44.01,44.1,241367.3232908459,21.7041,21.778,21.6844,21.7287,241367.3233
2006-12-19 14:00:00,44.11,44.18,43.98,44.11,311355.7358053303,21.7336,21.7681,21.6696,21.7336,311355.7358
2006-12-19 14:30:00,44.1,44.19,44.03,44.13,523522.5955967555,21.7287,21.773,21.6942,21.7435,523522.5956
2006-12-19 15:00:00,44.13,44.24,44.13,44.24,81112.39860950175,21.7435,21.7977,21.7435,21.7977,81112.3986
2006-12-19 15:30:00,44.23,44.25,44.04,44.07,278910.77636152954,21.7928,21.8026,21.6991,21.7139,278910.7764
2006-12-20 09:30:00,44.19,44.32,43.9,44.3,114600.23174971032,21.773,21.8371,21.6302,21.8272,114600.2317
2006-12-20 10:00:00,44.29,44.61,44.24,44.57,96523.75434530708,21.8223,21.98,21.7977,21.9603,96523.7543
2006-12-20 10:30:00,44.58,44.82,44.19,44.27,177288.5283893395,21.9652,22.0835,21.773,21.8125,177288.5284
2006-12-20 11:00:00,44.28,44.51,44.26,44.5,79258.40092699885,21.8174,21.9307,21.8075,21.9258,79258.4009
2006-12-20 11:30:00,44.51,44.57,44.38,44.42,47856.31517960603,21.9307,21.9603,21.8667,21.8864,47856.3152
2006-12-20 12:00:00,44.42,44.69,44.41,44.66,52491.30938586327,21.8864,22.0194,21.8814,22.0046,52491.3094
2006-12-20 12:30:00,44.64,44.67,44.55,44.62,75434.53070683662,21.9948,22.0096,21.9504,21.9849,75434.5307
2006-12-20 13:00:00,44.63,44.63,44.34,44.43,80185.3997682503,21.9898,21.9898,21.847,21.8913,80185.3998
2006-12-20 13:30:00,44.42,44.47,44.32,44.41,65469.29316338355,21.8864,21.911,21.8371,21.8814,65469.2932
2006-12-20 14:00:00,44.42,44.46,44.31,44.36,68018.53997682504,21.8864,21.9061,21.8322,21.8568,68018.54
2006-12-20 14:30:00,44.34,44.44,44.25,44.25,58400.926998841256,21.847,21.8962,21.8026,21.8026,58400.927
2006-12-20 15:00:00,44.24,44.24,44.0,44.12,123174.97103128622,21.7977,21.7977,21.6794,21.7386,123174.971
2006-12-20 15:30:00,44.13,44.21,44.03,44.04,150753.1865585168,21.7435,21.7829,21.6942,21.6991,150753.1866
2006-12-21 09:30:00,44.32,44.37,43.98,44.02,108227.1147161066,21.8371,21.8617,21.6696,21.6893,108227.1147
2006-12-21 10:00:00,44.0,44.13,43.75,43.83,97914.25260718424,21.6794,21.7435,21.5563,21.5957,97914.2526
2006-12-21 10:30:00,43.83,44.09,43.71,43.92,117960.60254924682,21.5957,21.7238,21.5365,21.64,117960.6025
2006-12-21 11:00:00,43.9,44.01,43.83,43.89,87485.51564310545,21.6302,21.6844,21.5957,21.6252,87485.5156
2006-12-21 11:30:00,43.89,44.0,43.87,43.94,267091.5411355736,21.6252,21.6794,21.6154,21.6499,267091.5411
2006-12-21 12:00:00,43.96,44.1,43.85,43.86,76129.7798377752,21.6597,21.7287,21.6055,21.6105,76129.7798
2006-12-21 12:30:00,43.87,43.87,43.78,43.85,39165.7010428737,21.6154,21.6154,21.571,21.6055,39165.701
2006-12-21 13:00:00,43.83,43.83,43.59,43.72,62224.79721900348,21.5957,21.5957,21.4774,21.5415,62224.7972
2006-12-21 13:30:00,43.71,43.84,43.71,43.81,33024.33371958285,21.5365,21.6006,21.5365,21.5858,33024.3337
2006-12-21 14:00:00,43.81,43.83,43.75,43.77,24449.594438006952,21.5858,21.5957,21.5563,21.5661,24449.5944
2006-12-21 14:30:00,43.77,43.94,43.77,43.87,39976.82502896871,21.5661,21.6499,21.5661,21.6154,39976.825
2006-12-21 15:00:00,43.86,44.07,43.86,44.04,81923.52259559676,21.6105,21.7139,21.6105,21.6991,81923.5226
2006-12-21 15:30:00,44.02,44.12,44.0,44.06,75318.65585168019,21.6893,21.7386,21.6794,21.709,75318.6559
2006-12-22 09:30:00,44.02,44.02,43.47,43.63,74391.65701042874,21.6893,21.6893,21.4183,21.4971,74391.657
2006-12-22 10:00:00,43.64,43.64,43.41,43.55,77404.40324449594,21.5021,21.5021,21.3887,21.4577,77404.4032
2006-12-22 10:30:00,43.53,43.79,43.51,43.65,50173.81228273465,21.4479,21.576,21.438,21.507,50173.8123
2006-12-22 11:00:00,43.66,43.75,43.49,43.56,52259.55967555041,21.5119,21.5563,21.4281,21.4626,52259.5597
2006-12-22 11:30:00,43.58,43.63,43.56,43.58,32097.334878331403,21.4725,21.4971,21.4626,21.4725,32097.3349
2006-12-22 12:00:00,43.58,43.6,43.55,43.58,96755.50405561994,21.4725,21.4823,21.4577,21.4725,96755.5041
2006-12-22 12:30:00,43.57,43.66,43.56,43.66,36268.82966396292,21.4676,21.5119,21.4626,21.5119,36268.8297
2006-12-22 13:00:00,43.68,43.78,43.64,43.71,51448.43568945539,21.5218,21.571,21.5021,21.5365,51448.4357
2006-12-22 13:30:00,43.72,43.77,43.69,43.76,65932.79258400928,21.5415,21.5661,21.5267,21.5612,65932.7926
2006-12-22 14:00:00,43.75,43.87,43.71,43.71,54461.1819235226,21.5563,21.6154,21.5365,21.5365,54461.1819
2006-12-22 14:30:00,43.69,43.75,43.66,43.68,55619.93047508691,21.5267,21.5563,21.5119,21.5218,55619.9305
2006-12-22 15:00:00,43.68,43.73,43.62,43.73,87253.7659327926,21.5218,21.5464,21.4922,21.5464,87253.7659
2006-12-22 15:30:00,43.73,43.81,43.62,43.62,136732.32908458865,21.5464,21.5858,21.4922,21.4922,136732.3291
2006-12-26 09:30:00,43.67,44.17,43.67,44.17,51448.43568945539,21.5168,21.7632,21.5168,21.7632,51448.4357
2006-12-26 10:00:00,44.15,44.19,44.07,44.1,27346.46581691773,21.7533,21.773,21.7139,21.7287,27346.4658
2006-12-26 10:30:00,44.1,44.1,43.56,43.61,54345.30706836616,21.7287,21.7287,21.4626,21.4873,54345.3071
2006-12-26 11:00:00,43.6,43.68,43.59,43.61,71494.78563151797,21.4823,21.5218,21.4774,21.4873,71494.7856
2006-12-26 11:30:00,43.59,43.6,43.2,43.43,76825.0289687138,21.4774,21.4823,21.2853,21.3986,76825.029
2006-12-26 12:00:00,43.4,43.43,43.31,43.37,57010.42873696408,21.3838,21.3986,21.3395,21.369,57010.4287
2006-12-26 12:30:00,43.37,43.42,43.34,43.37,51216.68597914253,21.369,21.3937,21.3542,21.369,51216.686
2006-12-26 13:00:00,43.36,43.43,43.35,43.37,20741.59907300116,21.3641,21.3986,21.3592,21.369,20741.5991
2006-12-26 13:30:00,43.39,43.5,43.36,43.46,31517.960602549247,21.3789,21.4331,21.3641,21.4134,31517.9606
2006-12-26 14:00:00,43.44,43.53,43.43,43.53,32676.70915411356,21.4035,21.4479,21.3986,21.4479,32676.7092
2006-12-26 14:30:00,43.53,43.55,43.46,43.5,29200.463499420628,21.4479,21.4577,21.4134,21.4331,29200.4635
2006-12-26 15:00:00,43.5,43.62,43.5,43.6,47392.8157589803,21.4331,21.4922,21.4331,21.4823,47392.8158
2006-12-26 15:30:00,43.62,43.74,43.59,43.72,75898.03012746235,21.4922,21.5513,21.4774,21.5415,75898.0301
2006-12-27 09:30:00,43.88,43.88,43.56,43.65,65237.54345307069,21.6203,21.6203,21.4626,21.507,65237.5435
2006-12-27 10:00:00,43.62,43.77,43.56,43.75,56894.55388180765,21.4922,21.5661,21.4626,21.5563,56894.5539
2006-12-27 10:30:00,43.75,43.75,43.6,43.62,51680.185399768256,21.5563,21.5563,21.4823,21.4922,51680.1854
2006-12-27 11:00:00,43.63,43.93,43.63,43.92,37775.20278099652,21.4971,21.6449,21.4971,21.64,37775.2028
2006-12-27 11:30:00,43.93,44.07,43.93,44.07,30822.711471610663,21.6449,21.7139,21.6449,21.7139,30822.7115
2006-12-27 12:00:00,44.07,44.23,44.06,44.21,84356.89455388181,21.7139,21.7928,21.709,21.7829,84356.8946
2006-12-27 12:30:00,44.19,44.2,44.17,44.17,20973.34878331402,21.773,21.778,21.7632,21.7632,20973.3488
2006-12-27 13:00:00,44.15,44.16,44.01,44.04,33835.45770567787,21.7533,21.7583,21.6844,21.6991,33835.4577
2006-12-27 13:30:00,44.04,44.13,44.04,44.13,53650.057937427584,21.6991,21.7435,21.6991,21.7435,53650.0579
2006-12-27 14:00:00,44.14,44.19,44.08,44.1,36964.07879490151,21.7484,21.773,21.7189,21.7287,36964.0788
2006-12-27 14:30:00,44.1,44.16,44.08,44.13,21668.59791425261,21.7287,21.7583,21.7189,21.7435,21668.5979
2006-12-27 15:00:00,44.12,44.25,44.12,44.25,72769.40903823871,21.7386,21.8026,21.7386,21.8026,72769.409
2006-12-27 15:30:00,44.24,44.36,44.2,44.34,111471.61066048668,21.7977,21.8568,21.778,21.847,111471.6107
2006-12-28 09:30:00,44.36,44.52,43.91,43.97,96060.25492468134,21.8568,21.9356,21.6351,21.6647,96060.2549
2006-12-28 10:00:00,43.97,44.09,43.78,43.84,75202.78099652375,21.6647,21.7238,21.571,21.6006,75202.781
2006-12-28 10:30:00,43.85,44.21,43.85,44.01,132560.83429895714,21.6055,21.7829,21.6055,21.6844,132560.8343
2006-12-28 11:00:00,44.0,44.13,43.95,44.13,41714.94785631518,21.6794,21.7435,21.6548,21.7435,41714.9479
2006-12-28 11:30:00,44.12,44.2,43.94,44.01,49478.56315179607,21.7386,21.778,21.6499,21.6844,49478.5632
2006-12-28 12:00:00,44.01,44.07,43.94,44.07,57589.80301274623,21.6844,21.7139,21.6499,21.7139,57589.803
2006-12-28 12:30:00,44.07,44.13,44.04,44.06,23522.595596755506,21.7139,21.7435,21.6991,21.709,23522.5956
2006-12-28 13:00:00,44.06,44.13,43.97,43.97,34646.58169177289,21.709,21.7435,21.6647,21.6647,34646.5817
2006-12-28 13:30:00,43.97,44.05,43.97,44.03,23174.97103128621,21.6647,21.7041,21.6647,21.6942,23174.971
2006-12-28 14:00:00,44.03,44.13,44.03,44.06,34183.08227114716,21.6942,21.7435,21.6942,21.709,34183.0823
2006-12-28 14:30:00,44.06,44.13,44.04,44.09,37775.20278099652,21.709,21.7435,21.6991,21.7238,37775.2028
2006-12-28 15:00:00,44.09,44.2,44.03,44.03,42757.82155272306,21.7238,21.778,21.6942,21.6942,42757.8216
2006-12-28 15:30:00,44.04,44.25,44.03,44.12,109269.98841251447,21.6991,21.8026,21.6942,21.7386,109269.9884
2006-12-29 09:30:00,43.88,44.0,43.81,43.89,46118.19235225956,21.6203,21.6794,21.5858,21.6252,46118.1924
2006-12-29 10:00:00,43.9,44.06,43.9,44.0,32908.45886442642,21.6302,21.709,21.6302,21.6794,32908.4589
2006-12-29 10:30:00,43.97,44.0,43.5,43.67,110660.48667439166,21.6647,21.6794,21.4331,21.5168,110660.4867
2006-12-29 11:00:00,43.62,43.75,43.49,43.57,28041.714947856315,21.4922,21.5563,21.4281,21.4676,28041.7149
2006-12-29 11:30:00,43.56,43.67,43.56,43.64,26767.09154113557,21.4626,21.5168,21.4626,21.5021,26767.0915
2006-12-29 12:00:00,43.62,43.72,43.62,43.69,19582.85052143685,21.4922,21.5415,21.4922,21.5267,19582.8505
2006-12-29 12:30:00,43.69,43.69,43.55,43.63,17149.478563151795,21.5267,21.5267,21.4577,21.4971,17149.4786
2006-12-29 13:00:00,43.64,43.8,43.64,43.75,20741.59907300116,21.5021,21.5809,21.5021,21.5563,20741.5991
2006-12-29 13:30:00,43.75,43.83,43.75,43.81,25144.84356894554,21.5563,21.5957,21.5563,21.5858,25144.8436
2006-12-29 14:00:00,43.81,43.9,43.78,43.87,66628.04171494786,21.5858,21.6302,21.571,21.6154,66628.0417
2006-12-29 14:30:00,43.87,43.94,43.84,43.92,35689.455388180766,21.6154,21.6499,21.6006,21.64,35689.4554
2006-12-29 15:00:00,43.93,43.96,43.9,43.91,126767.09154113558,21.6449,21.6597,21.6302,21.6351,126767.0915
2006-12-29 15:30:00,43.92,44.03,43.8,43.81,180533.0243337196,21.64,21.6942,21.5809,21.5858,180533.0243
2007-01-03 09:30:00,43.94,43.94,42.61,42.65,288644.2641946698,21.6499,21.6499,20.9946,21.0143,288644.2642
2007-01-03 10:00:00,42.64,42.68,42.22,42.27,173928.157589803,21.0093,21.0291,20.8024,20.827,173928.1576
2007-01-03 10:30:00,42.26,42.3,41.73,41.92,258632.67670915413,20.8221,20.8418,20.561,20.6546,258632.6767
2007-01-03 11:00:00,41.92,42.34,41.84,42.25,260602.54924681343,20.6546,20.8615,20.6152,20.8172,260602.5492
2007-01-03 11:30:00,42.24,42.59,42.17,42.49,148088.0648899189,20.8123,20.9847,20.7778,20.9354,148088.0649
2007-01-03 12:00:00,42.48,42.5,41.98,42.12,136500.57937427578,20.9305,20.9404,20.6841,20.7531,136500.5794
2007-01-03 12:30:00,42.11,42.36,42.05,42.3,99768.25028968714,20.7482,20.8714,20.7186,20.8418,99768.2503
2007-01-03 13:00:00,42.31,42.31,42.01,42.11,89455.38818076478,20.8467,20.8467,20.6989,20.7482,89455.3882
2007-01-03 13:30:00,42.11,42.11,41.76,41.78,87022.01622247972,20.7482,20.7482,20.5758,20.5856,87022.0162
2007-01-03 14:00:00,41.77,41.92,41.35,41.92,234414.83198146004,20.5807,20.6546,20.3737,20.6546,234414.832
2007-01-03 14:30:00,41.92,41.98,41.57,41.61,215295.4808806489,20.6546,20.6841,20.4821,20.5018,215295.4809
2007-01-03 15:00:00,41.62,42.07,41.6,41.81,275782.15527230594,20.5068,20.7285,20.4969,20.6004,275782.1553
2007-01-03 15:30:00,41.81,42.43,41.79,41.9,513093.8586326767,20.6004,20.9059,20.5905,20.6447,513093.8586
2007-01-04 09:30:00,41.89,41.92,41.4,41.66,246118.1923522596,20.6398,20.6546,20.3984,20.5265,246118.1924
2007-01-04 10:00:00,41.67,42.53,41.66,42.12,271494.785631518,20.5314,20.9551,20.5265,20.7531,271494.7856
2007-01-04 10:30:00,42.11,42.28,41.98,42.22,291309.3858632677,20.7482,20.832,20.6841,20.8024,291309.3859
2007-01-04 11:00:00,42.21,42.36,42.12,42.16,106488.99188876014,20.7975,20.8714,20.7531,20.7728,106488.9919
2007-01-04 11:30:00,42.16,42.29,42.05,42.23,93626.8829663963,20.7728,20.8369,20.7186,20.8073,93626.883
2007-01-04 12:00:00,42.23,42.23,42.13,42.14,48088.06488991889,20.8073,20.8073,20.7581,20.763,48088.0649
2007-01-04 12:30:00,42.13,42.19,42.0,42.01,58400.926998841256,20.7581,20.7876,20.694,20.6989,58400.927
2007-01-04 13:00:00,42.01,42.06,41.7,41.73,77404.40324449594,20.6989,20.7236,20.5462,20.561,77404.4032
2007-01-04 13:30:00,41.73,41.88,41.68,41.68,69756.6628041715,20.561,20.6349,20.5363,20.5363,69756.6628
2007-01-04 14:00:00,41.69,41.73,41.38,41.45,137079.95365005796,20.5413,20.561,20.3885,20.423,137079.9537
2007-01-04 14:30:00,41.45,41.59,41.42,41.54,158400.92699884126,20.423,20.492,20.4082,20.4674,158400.927
2007-01-04 15:00:00,41.54,41.56,41.4,41.54,238586.32676709155,20.4674,20.4772,20.3984,20.4674,238586.3268
2007-01-04 15:30:00,41.54,41.57,41.3,41.38,385747.392815759,20.4674,20.4821,20.3491,20.3885,385747.3928
2007-01-05 09:30:00,41.44,41.78,41.31,41.31,141830.8227114716,20.4181,20.5856,20.354,20.354,141830.8227
2007-01-05 10:00:00,41.32,41.56,41.24,41.46,107415.9907300116,20.359,20.4772,20.3195,20.4279,107415.9907
2007-01-05 10:30:00,41.44,41.61,41.27,41.38,139976.8250289687,20.4181,20.5018,20.3343,20.3885,139976.825
2007-01-05 11:00:00,41.38,41.52,41.13,41.13,86558.516801854,20.3885,20.4575,20.2653,20.2653,86558.5168
2007-01-05 11:30:00,41.11,41.42,41.07,41.4,91657.01042873696,20.2555,20.4082,20.2358,20.3984,91657.0104
2007-01-05 12:00:00,41.4,41.48,41.25,41.32,91077.63615295482,20.3984,20.4378,20.3245,20.359,91077.6362
2007-01-05 12:30:00,41.32,41.48,41.26,41.42,74971.0312862109,20.359,20.4378,20.3294,20.4082,74971.0313
2007-01-05 13:00:00,41.42,41.53,41.23,41.47,90034.76245654693,20.4082,20.4624,20.3146,20.4329,90034.7625
2007-01-05 13:30:00,41.49,41.8,41.37,41.68,178331.4020857474,20.4427,20.5955,20.3836,20.5363,178331.4021
2007-01-05 14:00:00,41.67,41.77,41.51,41.66,117497.1031286211,20.5314,20.5807,20.4526,20.5265,117497.1031
2007-01-05 14:30:00,41.64,41.73,41.59,41.73,71494.78563151797,20.5166,20.561,20.492,20.561,71494.7856
2007-01-05 15:00:00,41.73,41.86,41.6,41.84,87601.39049826188,20.561,20.625,20.4969,20.6152,87601.3905
2007-01-05 15:30:00,41.82,41.83,41.56,41.6,143337.1958285052,20.6053,20.6102,20.4772,20.4969,143337.1958
2007-01-08 09:30:00,41.64,42.26,41.64,41.96,115758.98030127464,20.5166,20.8221,20.5166,20.6743,115758.9803
2007-01-08 10:00:00,41.97,42.11,41.66,41.78,62456.54692931634,20.6792,20.7482,20.5265,20.5856,62456.5469
2007-01-08 10:30:00,41.76,41.94,41.37,41.38,76013.90498261877,20.5758,20.6644,20.3836,20.3885,76013.905
2007-01-08 11:00:00,41.35,41.38,40.87,40.88,188412.5144843569,20.3737,20.3885,20.1372,20.1422,188412.5145
2007-01-08 11:30:00,40.87,41.23,40.86,41.22,129779.8377752028,20.1372,20.3146,20.1323,20.3097,129779.8378
2007-01-08 12:00:00,41.22,41.51,41.05,41.41,106952.49130938586,20.3097,20.4526,20.2259,20.4033,106952.4913
2007-01-08 12:30:00,41.41,41.57,41.29,41.4,88180.76477404403,20.4033,20.4821,20.3442,20.3984,88180.7648
2007-01-08 13:00:00,41.4,41.44,41.04,41.23,73232.90845886443,20.3984,20.4181,20.221,20.3146,73232.9085
2007-01-08 13:30:00,41.23,41.47,41.14,41.35,71263.0359212051,20.3146,20.4329,20.2703,20.3737,71263.0359
2007-01-08 14:00:00,41.35,41.4,41.22,41.36,84704.5191193511,20.3737,20.3984,20.3097,20.3787,84704.5191
2007-01-08 14:30:00,41.36,41.37,41.17,41.19,85052.1436848204,20.3787,20.3836,20.2851,20.2949,85052.1437
2007-01-08 15:00:00,41.2,41.29,41.0,41.01,160718.42410196987,20.2998,20.3442,20.2013,20.2062,160718.4241
2007-01-08 15:30:00,41.0,41.29,41.0,41.15,341367.3232908459,20.2013,20.3442,20.2013,20.2752,341367.3233
2007-01-09 09:30:00,40.86,40.86,40.17,40.71,261066.0486674392,20.1323,20.1323,19.7923,20.0584,261066.0487
2007-01-09 10:00:00,40.72,40.99,40.57,40.94,117844.72769409038,20.0633,20.1964,19.9894,20.1717,117844.7277
2007-01-09 10:30:00,40.92,40.93,40.49,40.6,69409.03823870221,20.1619,20.1668,19.95,20.0042,69409.0382
2007-01-09 11:00:00,40.6,40.75,40.35,40.47,84588.64426419468,20.0042,20.0781,19.881,19.9402,84588.6443
2007-01-09 11:30:00,40.49,40.6,40.22,40.3,130011.58748551564,19.95,20.0042,19.817,19.8564,130011.5875
2007-01-09 12:00:00,40.29,40.79,40.26,40.79,100231.74971031288,19.8515,20.0978,19.8367,20.0978,100231.7497
2007-01-09 12:30:00,40.8,41.36,40.8,41.1,160602.54924681346,20.1027,20.3787,20.1027,20.2506,160602.5492
2007-01-09 13:00:00,41.1,41.49,41.02,41.24,78099.65237543454,20.2506,20.4427,20.2111,20.3195,78099.6524
2007-01-09 13:30:00,41.23,41.26,41.03,41.2,120973.34878331402,20.3146,20.3294,20.2161,20.2998,120973.3488
2007-01-09 14:00:00,41.2,41.25,40.94,40.98,124217.8447276941,20.2998,20.3245,20.1717,20.1914,124217.8447
2007-01-09 14:30:00,40.98,41.08,40.89,41.04,69409.03823870221,20.1914,20.2407,20.1471,20.221,69409.0382
2007-01-09 15:00:00,41.02,41.17,41.02,41.16,70336.03707995365,20.2111,20.2851,20.2111,20.2801,70336.0371
2007-01-09 15:30:00,41.16,41.17,40.83,40.95,228852.8389339513,20.2801,20.2851,20.1175,20.1767,228852.8389
2007-01-10 09:30:00,40.6,40.78,40.42,40.48,167786.79026651217,20.0042,20.0929,19.9155,19.9451,167786.7903
2007-01-10 10:00:00,40.47,40.61,40.21,40.22,157010.4287369641,19.9402,20.0091,19.812,19.817,157010.4287
2007-01-10 10:30:00,40.21,40.47,39.77,40.2,414368.4820393975,19.812,19.9402,19.5953,19.8071,414368.482
2007-01-10 11:00:00,40.21,40.39,40.1,40.11,138586.32676709155,19.812,19.9007,19.7578,19.7628,138586.3268
2007-01-10 11:30:00,40.11,40.3,39.95,40.29,173812.28273464658,19.7628,19.8564,19.6839,19.8515,173812.2827
2007-01-10 12:00:00,40.29,40.63,40.26,40.31,228389.33951332563,19.8515,20.019,19.8367,19.8613,228389.3395
2007-01-10 12:30:00,40.31,40.6,40.28,40.37,114368.48203939744,19.8613,20.0042,19.8465,19.8909,114368.482
2007-01-10 13:00:00,40.39,40.52,40.3,40.45,54229.43221320974,19.9007,19.9648,19.8564,19.9303,54229.4322
2007-01-10 13:30:00,40.43,40.54,40.16,40.36,85631.51796060255,19.9204,19.9746,19.7874,19.886,85631.518
2007-01-10 14:00:00,40.35,40.5,40.28,40.28,121784.47276940904,19.881,19.9549,19.8465,19.8465,121784.4728
2007-01-10 14:30:00,40.29,40.43,40.22,40.41,135921.20509849364,19.8515,19.9204,19.817,19.9106,135921.2051
2007-01-10 15:00:00,40.42,40.51,40.22,40.34,74739.28157589803,19.9155,19.9599,19.817,19.8761,74739.2816
2007-01-10 15:30:00,40.34,40.36,39.89,40.03,516338.3545770568,19.8761,19.886,19.6544,19.7234,516338.3546
2007-01-11 09:30:00,40.33,40.86,40.14,40.77,170451.91193511008,19.8712,20.1323,19.7776,20.088,170451.9119
2007-01-11 10:00:00,40.77,41.11,40.61,41.06,171494.78563151797,20.088,20.2555,20.0091,20.2309,171494.7856
2007-01-11 10:30:00,41.06,41.17,40.9,41.1,262572.4217844728,20.2309,20.2851,20.152,20.2506,262572.4218
2007-01-11 11:00:00,41.1,41.34,40.6,40.6,128968.71378910776,20.2506,20.3688,20.0042,20.0042,128968.7138
2007-01-11 11:30:00,40.6,40.76,40.45,40.67,123986.09501738125,20.0042,20.083,19.9303,20.0387,123986.095
2007-01-11 12:00:00,40.66,40.7,40.45,40.55,59791.42526071842,20.0338,20.0535,19.9303,19.9796,59791.4253
2007-01-11 12:30:00,40.55,40.55,40.36,40.49,76245.65469293164,19.9796,19.9796,19.886,19.95,76245.6547
2007-01-11 13:00:00,40.49,40.49,39.94,40.03,107184.24101969872,19.95,19.95,19.679,19.7234,107184.241
2007-01-11 13:30:00,40.03,40.29,40.01,40.03,191309.38586326767,19.7234,19.8515,19.7135,19.7234,191309.3859
2007-01-11 14:00:00,40.02,40.05,39.78,40.04,165121.66859791425,19.7184,19.7332,19.6002,19.7283,165121.6686
2007-01-11 14:30:00,40.04,40.36,40.02,40.22,158632.67670915413,19.7283,19.886,19.7184,19.817,158632.6767
2007-01-11 15:00:00,40.2,40.2,39.94,40.05,86442.64194669756,19.8071,19.8071,19.679,19.7332,86442.6419
2007-01-11 15:30:00,40.05,40.06,39.87,39.96,138470.45191193512,19.7332,19.7381,19.6445,19.6889,138470.4519
2007-01-12 09:30:00,39.65,40.41,39.22,40.35,657358.0533024335,19.5361,19.9106,19.3243,19.881,657358.0533
2007-01-12 10:00:00,40.35,40.63,40.02,40.09,410312.8621089224,19.881,20.019,19.7184,19.7529,410312.8621
2007-01-12 10:30:00,40.11,40.43,39.57,39.78,392931.6338354577,19.7628,19.9204,19.4967,19.6002,392931.6338
2007-01-12 11:00:00,39.78,39.9,39.59,39.8,298030.1274623407,19.6002,19.6593,19.5066,19.61,298030.1275
2007-01-12 11:30:00,39.79,40.09,39.78,39.91,155735.80533024334,19.6051,19.7529,19.6002,19.6642,155735.8053
2007-01-12 12:00:00,39.92,39.97,39.87,39.97,75666.28041714948,19.6692,19.6938,19.6445,19.6938,75666.2804
2007-01-12 12:30:00,39.97,40.12,39.92,40.03,107184.24101969872,19.6938,19.7677,19.6692,19.7234,107184.241
2007-01-12 13:00:00,40.01,40.12,39.97,39.98,201738.12282734647,19.7135,19.7677,19.6938,19.6987,201738.1228
2007-01-12 13:30:00,39.99,40.27,39.97,40.12,193858.63267670915,19.7036,19.8416,19.6938,19.7677,193858.6327
2007-01-12 14:00:00,40.11,40.2,40.03,40.16,144959.44380069527,19.7628,19.8071,19.7234,19.7874,144959.4438
2007-01-12 14:30:00,40.15,40.17,40.05,40.06,92699.88412514485,19.7825,19.7923,19.7332,19.7381,92699.8841
2007-01-12 15:00:00,40.06,40.3,40.06,40.28,171031.28621089226,19.7381,19.8564,19.7381,19.8465,171031.2862
2007-01-12 15:30:00,40.29,40.34,40.14,40.22,236152.9548088065,19.8515,19.8761,19.7776,19.817,236152.9548
2007-01-16 09:30:00,40.22,40.7,40.01,40.35,265121.6685979143,19.817,20.0535,19.7135,19.881,265121.6686
2007-01-16 10:00:00,40.34,40.41,39.91,40.32,180996.5237543453,19.8761,19.9106,19.6642,19.8662,180996.5238
2007-01-16 10:30:00,40.3,40.35,39.74,39.92,126767.09154113558,19.8564,19.881,19.5805,19.6692,126767.0915
2007-01-16 11:00:00,39.93,40.03,39.7,39.76,92120.50984936269,19.6741,19.7234,19.5608,19.5903,92120.5098
2007-01-16 11:30:00,39.76,39.91,39.73,39.9,80648.89918887602,19.5903,19.6642,19.5755,19.6593,80648.8992
2007-01-16 12:00:00,39.9,39.97,39.84,39.94,78447.27694090383,19.6593,19.6938,19.6297,19.679,78447.2769
2007-01-16 12:30:00,39.94,40.03,39.7,39.84,108342.98957126304,19.679,19.7234,19.5608,19.6297,108342.9896
2007-01-16 13:00:00,39.84,39.86,39.67,39.69,88644.26419466975,19.6297,19.6396,19.546,19.5558,88644.2642
2007-01-16 13:30:00,39.69,39.69,39.45,39.53,128389.3395133256,19.5558,19.5558,19.4376,19.477,128389.3395
2007-01-16 14:00:00,39.52,39.74,39.44,39.66,147276.94090382388,19.4721,19.5805,19.4327,19.5411,147276.9409
2007-01-16 14:30:00,39.66,39.72,39.53,39.59,148088.0648899189,19.5411,19.5706,19.477,19.5066,148088.0649
2007-01-16 15:00:00,39.58,39.58,39.48,39.5,126071.842410197,19.5016,19.5016,19.4524,19.4622,126071.8424
2007-01-16 15:30:00,39.5,39.69,39.48,39.59,217033.60370799532,19.4622,19.5558,19.4524,19.5066,217033.6037
2007-01-17 09:30:00,39.64,40.27,39.64,40.22,249015.06373117035,19.5312,19.8416,19.5312,19.817,249015.0637
2007-01-17 10:00:00,40.22,40.41,40.16,40.31,217728.852838934,19.817,19.9106,19.7874,19.8613,217728.8528
2007-01-17 10:30:00,40.3,40.31,40.08,40.14,236037.07995365007,19.8564,19.8613,19.748,19.7776,236037.08
2007-01-17 11:00:00,40.15,40.56,40.15,40.41,146118.19235225956,19.7825,19.9845,19.7825,19.9106,146118.1924
2007-01-17 11:30:00,40.44,40.51,40.15,40.3,74507.53186558517,19.9254,19.9599,19.7825,19.8564,74507.5319
2007-01-17 12:00:00,40.31,40.43,40.0,40.08,139976.8250289687,19.8613,19.9204,19.7086,19.748,139976.825
2007-01-17 12:30:00,40.08,40.18,40.07,40.17,71494.78563151797,19.748,19.7973,19.7431,19.7923,71494.7856
2007-01-17 13:00:00,40.17,40.23,40.04,40.23,82387.02201622249,19.7923,19.8219,19.7283,19.8219,82387.022
2007-01-17 13:30:00,40.22,40.23,40.05,40.08,71726.53534183082,19.817,19.8219,19.7332,19.748,71726.5353
2007-01-17 14:00:00,40.09,40.25,40.06,40.25,86326.76709154114,19.7529,19.8318,19.7381,19.8318,86326.7671
2007-01-17 14:30:00,40.25,40.28,40.13,40.22,74391.65701042874,19.8318,19.8465,19.7726,19.817,74391.657
2007-01-17 15:00:00,40.22,40.22,40.06,40.18,80880.64889918888,19.817,19.817,19.7381,19.7973,80880.6489
2007-01-17 15:30:00,40.18,40.19,40.05,40.14,165237.54345307068,19.7973,19.8022,19.7332,19.7776,165237.5435
2007-01-18 09:30:00,40.22,40.71,40.16,40.47,151448.4356894554,19.817,20.0584,19.7874,19.9402,151448.4357
2007-01-18 10:00:00,40.46,40.49,40.05,40.39,112398.60950173812,19.9352,19.95,19.7332,19.9007,112398.6095
2007-01-18 10:30:00,40.36,40.36,39.61,39.73,262572.4217844728,19.886,19.886,19.5164,19.5755,262572.4218
2007-01-18 11:00:00,39.73,39.83,39.57,39.75,193047.5086906141,19.5755,19.6248,19.4967,19.5854,193047.5087
2007-01-18 11:30:00,39.73,39.9,39.63,39.81,118308.22711471612,19.5755,19.6593,19.5263,19.615,118308.2271
2007-01-18 12:00:00,39.82,40.1,39.77,40.1,67323.29084588644,19.6199,19.7578,19.5953,19.7578,67323.2908
2007-01-18 12:30:00,40.12,40.13,39.91,40.07,63847.04519119352,19.7677,19.7726,19.6642,19.7431,63847.0452
2007-01-18 13:00:00,40.07,40.09,39.92,39.95,53997.68250289688,19.7431,19.7529,19.6692,19.6839,53997.6825
2007-01-18 13:30:00,39.94,40.06,39.91,40.01,61993.047508690615,19.679,19.7381,19.6642,19.7135,61993.0475
2007-01-18 14:00:00,39.99,40.02,39.79,39.91,71726.53534183082,19.7036,19.7184,19.6051,19.6642,71726.5353
2007-01-18 14:30:00,39.91,39.91,39.75,39.77,60486.67439165701,19.6642,19.6642,19.5854,19.5953,60486.6744
2007-01-18 15:00:00,39.77,39.85,39.71,39.85,69872.53765932794,19.5953,19.6347,19.5657,19.6347,69872.5377
2007-01-18 15:30:00,39.85,39.96,39.84,39.91,103360.37079953653,19.6347,19.6889,19.6297,19.6642,103360.3708
2007-01-19 09:30:00,40.52,40.54,39.87,39.96,463267.6709154114,19.9648,19.9746,19.6445,19.6889,463267.6709
2007-01-19 10:00:00,39.96,40.1,39.7,40.07,277867.90266512166,19.6889,19.7578,19.5608,19.7431,277867.9027
2007-01-19 10:30:00,40.08,40.35,40.08,40.09,276825.0289687138,19.748,19.881,19.748,19.7529,276825.029
2007-01-19 11:00:00,40.09,40.38,40.03,40.35,144611.81923522596,19.7529,19.8958,19.7234,19.881,144611.8192
2007-01-19 11:30:00,40.35,40.51,40.35,40.44,158632.67670915413,19.881,19.9599,19.881,19.9254,158632.6767
2007-01-19 12:00:00,40.46,40.54,40.27,40.41,165237.54345307068,19.9352,19.9746,19.8416,19.9106,165237.5435
2007-01-19 12:30:00,40.38,40.5,40.33,40.42,124217.8447276941,19.8958,19.9549,19.8712,19.9155,124217.8447
2007-01-19 13:00:00,40.41,40.46,40.31,40.36,89918.8876013905,19.9106,19.9352,19.8613,19.886,89918.8876
2007-01-19 13:30:00,40.37,40.37,40.17,40.3,113904.98261877173,19.8909,19.8909,19.7923,19.8564,113904.9826
2007-01-19 14:00:00,40.29,40.39,40.23,40.28,167670.91541135573,19.8515,19.9007,19.8219,19.8465,167670.9154
2007-01-19 14:30:00,40.29,40.33,40.09,40.32,136500.57937427578,19.8515,19.8712,19.7529,19.8662,136500.5794
2007-01-19 15:00:00,40.33,40.47,40.3,40.37,113904.98261877173,19.8712,19.9402,19.8564,19.8909,113904.9826
2007-01-19 15:30:00,40.37,40.38,40.22,40.31,215874.85515643103,19.8909,19.8958,19.817,19.8613,215874.8552
2007-01-22 09:30:00,40.97,40.99,40.57,40.92,479490.1506373117,20.1865,20.1964,19.9894,20.1619,479490.1506
2007-01-22 10:00:00,40.92,41.1,40.81,41.0,308690.6141367324,20.1619,20.2506,20.1077,20.2013,308690.6141
2007-01-22 10:30:00,41.0,41.0,40.79,40.91,294785.63151796063,20.2013,20.2013,20.0978,20.1569,294785.6315
2007-01-22 11:00:00,40.91,40.98,40.83,40.92,197103.12862108924,20.1569,20.1914,20.1175,20.1619,197103.1286
2007-01-22 11:30:00,40.92,40.98,40.85,40.85,123174.97103128622,20.1619,20.1914,20.1274,20.1274,123174.971
2007-01-22 12:00:00,40.85,40.98,40.85,40.93,153070.68366164542,20.1274,20.1914,20.1274,20.1668,153070.6837
2007-01-22 12:30:00,40.93,41.04,40.88,40.88,183777.5202780997,20.1668,20.221,20.1422,20.1422,183777.5203
2007-01-22 13:00:00,40.87,41.01,40.76,40.88,152607.1842410197,20.1372,20.2062,20.083,20.1422,152607.1842
2007-01-22 13:30:00,40.89,40.98,40.7,40.91,159559.67555040558,20.1471,20.1914,20.0535,20.1569,159559.6756
2007-01-22 14:00:00,40.89,41.22,40.82,41.12,150521.43684820394,20.1471,20.3097,20.1126,20.2604,150521.4368
2007-01-22 14:30:00,41.12,41.2,41.06,41.11,129432.2132097335,20.2604,20.2998,20.2309,20.2555,129432.2132
2007-01-22 15:00:00,41.12,41.22,41.09,41.21,144727.6940903824,20.2604,20.3097,20.2456,20.3048,144727.6941
2007-01-22 15:30:00,41.2,41.27,41.1,41.14,291888.76013904985,20.2998,20.3343,20.2506,20.2703,291888.7601
2007-01-23 09:30:00,41.35,41.73,41.35,41.6,347624.5654692932,20.3737,20.561,20.3737,20.4969,347624.5655
2007-01-23 10:00:00,41.58,41.85,41.42,41.56,336037.07995365007,20.4871,20.6201,20.4082,20.4772,336037.08
2007-01-23 10:30:00,41.56,41.73,41.47,41.48,131517.96060254925,20.4772,20.561,20.4329,20.4378,131517.9606
2007-01-23 11:00:00,41.48,41.8,41.48,41.73,78563.15179606027,20.4378,20.5955,20.4378,20.561,78563.1518
2007-01-23 11:30:00,41.73,41.86,41.73,41.85,63847.04519119352,20.561,20.625,20.561,20.6201,63847.0452
2007-01-23 12:00:00,41.86,41.86,41.76,41.78,45075.31865585168,20.625,20.625,20.5758,20.5856,45075.3187
2007-01-23 12:30:00,41.79,41.81,41.68,41.81,57589.80301274623,20.5905,20.6004,20.5363,20.6004,57589.803
2007-01-23 13:00:00,41.82,41.86,41.52,41.6,62340.67207415991,20.6053,20.625,20.4575,20.4969,62340.6721
2007-01-23 13:30:00,41.61,41.63,41.38,41.51,73812.28273464658,20.5018,20.5117,20.3885,20.4526,73812.2827
2007-01-23 14:00:00,41.51,42.2,41.5,42.17,209501.7381228273,20.4526,20.7925,20.4476,20.7778,209501.7381
2007-01-23 14:30:00,42.16,42.19,41.97,42.17,190730.01158748555,20.7728,20.7876,20.6792,20.7778,190730.0116
2007-01-23 15:00:00,42.18,42.22,41.98,42.03,133719.58285052143,20.7827,20.8024,20.6841,20.7088,133719.5829
2007-01-23 15:30:00,42.02,42.02,41.8,41.92,209733.4878331402,20.7039,20.7039,20.5955,20.6546,209733.4878
2007-01-24 09:30:00,41.93,41.94,41.23,41.28,260023.1749710313,20.6595,20.6644,20.3146,20.3392,260023.175
2007-01-24 10:00:00,41.28,41.34,41.12,41.17,143105.44611819237,20.3392,20.3688,20.2604,20.2851,143105.4461
2007-01-24 10:30:00,41.17,41.28,40.67,40.72,298261.8771726536,20.2851,20.3392,20.0387,20.0633,298261.8772
2007-01-24 11:00:00,40.74,41.13,40.72,41.04,109038.23870220163,20.0732,20.2653,20.0633,20.221,109038.2387
2007-01-24 11:30:00,41.04,41.28,41.02,41.13,151564.31054461183,20.221,20.3392,20.2111,20.2653,151564.3105
2007-01-24 12:00:00,41.13,41.2,41.04,41.09,58285.05214368482,20.2653,20.2998,20.221,20.2456,58285.0521
2007-01-24 12:30:00,41.09,41.51,41.09,41.27,114716.10660486676,20.2456,20.4526,20.2456,20.3343,114716.1066
2007-01-24 13:00:00,41.29,41.37,41.17,41.35,85747.39281575898,20.3442,20.3836,20.2851,20.3737,85747.3928
2007-01-24 13:30:00,41.35,41.51,41.23,41.35,102201.6222479722,20.3737,20.4526,20.3146,20.3737,102201.6222
2007-01-24 14:00:00,41.35,41.63,41.26,41.57,107763.61529548088,20.3737,20.5117,20.3294,20.4821,107763.6153
2007-01-24 14:30:00,41.6,41.73,41.57,41.58,90266.5121668598,20.4969,20.561,20.4821,20.4871,90266.5122
2007-01-24 15:00:00,41.57,41.62,41.44,41.6,58169.17728852839,20.4821,20.5068,20.4181,20.4969,58169.1773
2007-01-24 15:30:00,41.6,41.62,41.52,41.54,100000.0,20.4969,20.5068,20.4575,20.4674,100000.0
2007-01-25 09:30:00,41.61,41.71,41.11,41.17,147972.19003476246,20.5018,20.5511,20.2555,20.2851,147972.19
2007-01-25 10:00:00,41.18,41.73,41.16,41.72,118655.8516801854,20.29,20.561,20.2801,20.556,118655.8517
2007-01-25 10:30:00,41.73,41.93,41.5,41.61,192699.8841251449,20.561,20.6595,20.4476,20.5018,192699.8841
2007-01-25 11:00:00,41.6,41.61,41.48,41.48,165237.54345307068,20.4969,20.5018,20.4378,20.4378,165237.5435
2007-01-25 11:30:00,41.48,41.55,41.34,41.39,89687.13789107764,20.4378,20.4723,20.3688,20.3934,89687.1379
2007-01-25 12:00:00,41.39,41.39,41.07,41.08,91309.38586326769,20.3934,20.3934,20.2358,20.2407,91309.3859
2007-01-25 12:30:00,41.09,41.37,41.06,41.19,46697.56662804171,20.2456,20.3836,20.2309,20.2949,46697.5666
2007-01-25 13:00:00,41.22,41.3,41.19,41.23,45191.19351100811,20.3097,20.3491,20.2949,20.3146,45191.1935
2007-01-25 13:30:00,41.23,41.35,41.14,41.17,68713.78910776362,20.3146,20.3737,20.2703,20.2851,68713.7891
2007-01-25 14:00:00,41.17,41.19,41.07,41.09,123754.34530706838,20.2851,20.2949,20.2358,20.2456,123754.3453
2007-01-25 14:30:00,41.09,41.1,41.04,41.08,106836.61645422944,20.2456,20.2506,20.221,20.2407,106836.6165
2007-01-25 15:00:00,41.07,41.08,40.88,41.01,148088.0648899189,20.2358,20.2407,20.1422,20.2062,148088.0649
2007-01-25 15:30:00,41.03,41.18,40.99,41.1,130011.58748551564,20.2161,20.29,20.1964,20.2506,130011.5875
2007-01-26 09:30:00,41.93,42.42,41.63,41.73,254577.05677867905,20.6595,20.9009,20.5117,20.561,254577.0568
2007-01-26 10:00:00,41.77,41.85,41.36,41.7,182966.39629200465,20.5807,20.6201,20.3787,20.5462,182966.3963
2007-01-26 10:30:00,41.69,41.78,41.52,41.54,106604.86674391656,20.5413,20.5856,20.4575,20.4674,106604.8667
2007-01-26 11:00:00,41.54,41.7,41.47,41.64,168829.66396292005,20.4674,20.5462,20.4329,20.5166,168829.664
2007-01-26 11:30:00,41.63,41.82,41.44,41.82,99073.00115874856,20.5117,20.6053,20.4181,20.6053,99073.0012
2007-01-26 12:00:00,41.82,41.99,41.77,41.92,110660.48667439166,20.6053,20.6891,20.5807,20.6546,110660.4867
2007-01-26 12:30:00,41.93,41.93,41.65,41.71,55735.80533024334,20.6595,20.6595,20.5216,20.5511,55735.8053
2007-01-26 13:00:00,41.71,41.88,41.63,41.86,91657.01042873696,20.5511,20.6349,20.5117,20.625,91657.0104
2007-01-26 13:30:00,41.86,41.93,41.81,41.9,63383.54577056779,20.625,20.6595,20.6004,20.6447,63383.5458
2007-01-26 14:00:00,41.9,41.9,41.75,41.76,162804.17149478564,20.6447,20.6447,20.5708,20.5758,162804.1715
2007-01-26 14:30:00,41.77,41.84,41.72,41.8,118887.60139049828,20.5807,20.6152,20.556,20.5955,118887.6014
2007-01-26 15:00:00,41.8,42.06,41.79,41.98,159559.67555040558,20.5955,20.7236,20.5905,20.6841,159559.6756
2007-01-26 15:30:00,41.98,42.16,41.91,42.02,292584.00926998846,20.6841,20.7728,20.6497,20.7039,292584.0093
2007-01-29 09:30:00,42.16,42.33,41.92,41.98,211471.61066048668,20.7728,20.8566,20.6546,20.6841,211471.6107
2007-01-29 10:00:00,41.98,41.98,41.73,41.82,165816.91772885286,20.6841,20.6841,20.561,20.6053,165816.9177
2007-01-29 10:30:00,41.82,42.19,41.73,42.19,122247.97219003476,20.6053,20.7876,20.561,20.7876,122247.9722
2007-01-29 11:00:00,42.2,42.36,42.12,42.14,134414.83198146004,20.7925,20.8714,20.7531,20.763,134414.832
2007-01-29 11:30:00,42.14,42.2,42.03,42.17,123870.2201622248,20.763,20.7925,20.7088,20.7778,123870.2202
2007-01-29 12:00:00,42.17,42.25,42.09,42.17,142873.6964078795,20.7778,20.8172,20.7383,20.7778,142873.6964
2007-01-29 12:30:00,42.17,42.35,42.17,42.31,112398.60950173812,20.7778,20.8665,20.7778,20.8467,112398.6095
2007-01-29 13:00:00,42.3,42.35,42.24,42.3,91888.76013904985,20.8418,20.8665,20.8123,20.8418,91888.7601
2007-01-29 13:30:00,42.3,42.35,42.11,42.15,133719.58285052143,20.8418,20.8665,20.7482,20.7679,133719.5829
2007-01-29 14:00:00,42.15,42.2,42.0,42.0,186095.01738122827,20.7679,20.7925,20.694,20.694,186095.0174
2007-01-29 14:30:00,42.01,42.07,41.87,41.88,92468.134414832,20.6989,20.7285,20.63,20.6349,92468.1344
2007-01-29 15:00:00,41.87,42.29,41.87,42.21,141599.07300115874,20.63,20.8369,20.63,20.7975,141599.073
2007-01-29 15:30:00,42.22,42.25,42.1,42.2,204403.2444959444,20.8024,20.8172,20.7433,20.7925,204403.2445
2007-01-30 09:30:00,42.38,42.79,42.36,42.66,274507.5318655852,20.8812,21.0832,20.8714,21.0192,274507.5319
2007-01-30 10:00:00,42.63,42.74,42.37,42.38,196755.50405562,21.0044,21.0586,20.8763,20.8812,196755.5041
2007-01-30 10:30:00,42.38,42.58,42.37,42.5,163035.9212050985,20.8812,20.9798,20.8763,20.9404,163035.9212
2007-01-30 11:00:00,42.5,42.66,42.45,42.45,170451.91193511008,20.9404,21.0192,20.9157,20.9157,170451.9119
2007-01-30 11:30:00,42.44,42.7,42.44,42.66,152259.5596755504,20.9108,21.0389,20.9108,21.0192,152259.5597
2007-01-30 12:00:00,42.66,42.74,42.57,42.65,230706.83661645424,21.0192,21.0586,20.9749,21.0143,230706.8366
2007-01-30 12:30:00,42.65,42.7,42.29,42.62,219003.47624565472,21.0143,21.0389,20.8369,20.9995,219003.4762
2007-01-30 13:00:00,42.63,42.73,42.54,42.7,139049.82618771726,21.0044,21.0537,20.9601,21.0389,139049.8262
2007-01-30 13:30:00,42.72,42.77,42.66,42.75,80648.89918887602,21.0488,21.0734,21.0192,21.0635,80648.8992
2007-01-30 14:00:00,42.76,42.95,42.7,42.94,102896.8713789108,21.0685,21.1621,21.0389,21.1572,102896.8714
2007-01-30 14:30:00,42.93,43.04,42.88,43.02,118539.97682502898,21.1522,21.2064,21.1276,21.1966,118539.9768
2007-01-30 15:00:00,43.02,43.16,42.98,43.04,191193.51100811124,21.1966,21.2656,21.1769,21.2064,191193.511
2007-01-30 15:30:00,43.04,43.06,42.81,42.87,196407.87949015063,21.2064,21.2163,21.0931,21.1227,196407.8795
2007-01-31 09:30:00,42.76,42.92,42.42,42.51,161066.04866743917,21.0685,21.1473,20.9009,20.9453,161066.0487
2007-01-31 10:00:00,42.51,42.81,42.38,42.77,108458.86442641947,20.9453,21.0931,20.8812,21.0734,108458.8644
2007-01-31 10:30:00,42.75,43.12,42.24,43.12,241483.1981460024,21.0635,21.2458,20.8123,21.2458,241483.1981
2007-01-31 11:00:00,43.12,43.16,42.92,43.01,106720.741599073,21.2458,21.2656,21.1473,21.1916,106720.7416
2007-01-31 11:30:00,43.02,43.07,42.79,42.82,52954.808806489,21.1966,21.2212,21.0832,21.098,52954.8088
2007-01-31 12:00:00,42.81,42.87,42.63,42.8,52143.68482039397,21.0931,21.1227,21.0044,21.0882,52143.6848
2007-01-31 12:30:00,42.8,42.91,42.55,42.65,54345.30706836616,21.0882,21.1424,20.965,21.0143,54345.3071
2007-01-31 13:00:00,42.64,42.87,42.52,42.81,47508.690614136736,21.0093,21.1227,20.9502,21.0931,47508.6906
2007-01-31 13:30:00,42.83,42.93,42.61,42.68,70104.28736964079,21.103,21.1522,20.9946,21.0291,70104.2874
2007-01-31 14:00:00,42.68,43.11,42.61,43.06,90498.26187717266,21.0291,21.2409,20.9946,21.2163,90498.2619
2007-01-31 14:30:00,43.02,43.35,43.01,43.18,128852.83893395134,21.1966,21.3592,21.1916,21.2754,128852.8389
2007-01-31 15:00:00,43.2,43.23,43.06,43.11,73928.15758980301,21.2853,21.3,21.2163,21.2409,73928.1576
2007-01-31 15:30:00,43.1,43.13,42.94,42.95,102896.8713789108,21.236,21.2508,21.1572,21.1621,102896.8714
2007-02-01 09:30:00,42.91,43.11,42.61,42.89,158400.92699884126,21.1424,21.2409,20.9946,21.1325,158400.927
2007-02-01 10:00:00,42.9,42.93,42.76,42.85,227925.8400926999,21.1374,21.1522,21.0685,21.1128,227925.8401
2007-02-01 10:30:00,42.84,42.84,42.34,42.34,256778.67902665125,21.1079,21.1079,20.8615,20.8615,256778.679
2007-02-01 11:00:00,42.33,42.56,42.17,42.55,263151.7960602549,20.8566,20.9699,20.7778,20.965,263151.7961
2007-02-01 11:30:00,42.56,43.32,42.56,43.25,228505.2143684821,20.9699,21.3444,20.9699,21.3099,228505.2144
2007-02-01 12:00:00,43.26,43.68,43.19,43.58,290845.886442642,21.3148,21.5218,21.2803,21.4725,290845.8864
2007-02-01 12:30:00,43.59,43.73,43.46,43.47,102085.74739281576,21.4774,21.5464,21.4134,21.4183,102085.7474
2007-02-01 13:00:00,43.46,44.23,43.37,44.19,312282.7346465817,21.4134,21.7928,21.369,21.773,312282.7346
2007-02-01 13:30:00,44.14,44.33,44.05,44.21,184356.8945538818,21.7484,21.842,21.7041,21.7829,184356.8946
2007-02-01 14:00:00,44.22,44.3,44.07,44.19,230822.71147161067,21.7878,21.8272,21.7139,21.773,230822.7115
2007-02-01 14:30:00,44.19,44.3,44.11,44.2,252259.5596755504,21.773,21.8272,21.7336,21.778,252259.5597
2007-02-01 15:00:00,44.21,44.29,43.83,43.84,134183.08227114717,21.7829,21.8223,21.5957,21.6006,134183.0823
2007-02-01 15:30:00,43.84,43.92,43.72,43.74,219003.47624565472,21.6006,21.64,21.5415,21.5513,219003.4762
2007-02-02 09:30:00,44.92,44.96,44.01,44.06,577636.1529548088,22.1327,22.1524,21.6844,21.709,577636.153
2007-02-02 10:00:00,44.06,44.45,44.0,44.18,220046.34994206257,21.709,21.9012,21.6794,21.7681,220046.3499
2007-02-02 10:30:00,44.19,44.27,43.74,43.78,435689.4553881808,21.773,21.8125,21.5513,21.571,435689.4554
2007-02-02 11:00:00,43.78,43.8,43.34,43.41,275782.15527230594,21.571,21.5809,21.3542,21.3887,275782.1553
2007-02-02 11:30:00,43.42,43.48,43.28,43.45,217381.22827346463,21.3937,21.4232,21.3247,21.4084,217381.2283
2007-02-02 12:00:00,43.45,43.76,43.44,43.61,255040.5561993048,21.4084,21.5612,21.4035,21.4873,255040.5562
2007-02-02 12:30:00,43.61,43.9,43.6,43.84,315990.7300115875,21.4873,21.6302,21.4823,21.6006,315990.73
2007-02-02 13:00:00,43.85,43.86,43.62,43.74,132676.70915411357,21.6055,21.6105,21.4922,21.5513,132676.7092
2007-02-02 13:30:00,43.74,43.87,43.61,43.87,107184.24101969872,21.5513,21.6154,21.4873,21.6154,107184.241
2007-02-02 14:00:00,43.87,44.01,43.86,44.0,231517.96060254925,21.6154,21.6844,21.6105,21.6794,231517.9606
2007-02-02 14:30:00,44.0,44.46,44.0,44.42,413789.1077636153,21.6794,21.9061,21.6794,21.8864,413789.1078
2007-02-02 15:00:00,44.43,44.49,44.36,44.44,212282.7346465817,21.8913,21.9209,21.8568,21.8962,212282.7346
2007-02-02 15:30:00,44.44,44.54,44.44,44.46,290150.6373117033,21.8962,21.9455,21.8962,21.9061,290150.6373
2007-02-05 09:30:00,44.54,44.82,44.4,44.57,221784.47276940904,21.9455,22.0835,21.8765,21.9603,221784.4728
2007-02-05 10:00:00,44.57,44.67,44.12,44.26,215179.60602549248,21.9603,22.0096,21.7386,21.8075,215179.606
2007-02-05 10:30:00,44.25,44.52,44.17,44.37,174044.03244495945,21.8026,21.9356,21.7632,21.8617,174044.0324
2007-02-05 11:00:00,44.36,44.37,44.05,44.17,198609.50173812284,21.8568,21.8617,21.7041,21.7632,198609.5017
2007-02-05 11:30:00,44.17,44.42,44.07,44.32,201042.87369640789,21.7632,21.8864,21.7139,21.8371,201042.8737
2007-02-05 12:00:00,44.31,44.31,44.22,44.29,140324.44959443802,21.8322,21.8322,21.7878,21.8223,140324.4496
2007-02-05 12:30:00,44.31,44.36,44.29,44.33,114484.35689455389,21.8322,21.8568,21.8223,21.842,114484.3569
2007-02-05 13:00:00,44.34,44.52,44.34,44.39,111471.61066048668,21.847,21.9356,21.847,21.8716,111471.6107
2007-02-05 13:30:00,44.38,44.45,44.26,44.27,86906.14136732329,21.8667,21.9012,21.8075,21.8125,86906.1414
2007-02-05 14:00:00,44.26,44.42,44.26,44.31,61993.047508690615,21.8075,21.8864,21.8075,21.8322,61993.0475
2007-02-05 14:30:00,44.3,44.43,44.26,44.41,60950.17381228274,21.8272,21.8913,21.8075,21.8814,60950.1738
2007-02-05 15:00:00,44.41,44.41,44.28,44.34,73232.90845886443,21.8814,21.8814,21.8174,21.847,73232.9085
2007-02-05 15:30:00,44.34,44.38,44.23,44.23,137891.07763615297,21.847,21.8667,21.7928,21.7928,137891.0776
2007-02-06 09:30:00,44.4,44.63,44.08,44.11,174391.65701042875,21.8765,21.9898,21.7189,21.7336,174391.657
2007-02-06 10:00:00,44.11,44.12,43.91,43.94,169061.41367323292,21.7336,21.7386,21.6351,21.6499,169061.4137
2007-02-06 10:30:00,43.92,43.93,43.71,43.75,180185.3997682503,21.64,21.6449,21.5365,21.5563,180185.3998
2007-02-06 11:00:00,43.75,43.87,43.73,43.81,167902.6651216686,21.5563,21.6154,21.5464,21.5858,167902.6651
2007-02-06 11:30:00,43.8,44.06,43.79,43.91,138586.32676709155,21.5809,21.709,21.576,21.6351,138586.3268
2007-02-06 12:00:00,43.91,43.98,43.73,43.76,145191.1935110081,21.6351,21.6696,21.5464,21.5612,145191.1935
2007-02-06 12:30:00,43.76,43.76,43.52,43.6,105446.11819235228,21.5612,21.5612,21.4429,21.4823,105446.1182
2007-02-06 13:00:00,43.61,43.85,43.61,43.71,96755.50405561994,21.4873,21.6055,21.4873,21.5365,96755.5041
2007-02-06 13:30:00,43.69,43.86,43.69,43.75,45422.94322132097,21.5267,21.6105,21.5267,21.5563,45422.9432
2007-02-06 14:00:00,43.75,43.85,43.67,43.84,70220.16222479723,21.5563,21.6055,21.5168,21.6006,70220.1622
2007-02-06 14:30:00,43.84,43.99,43.84,43.98,64310.54461181924,21.6006,21.6745,21.6006,21.6696,64310.5446
2007-02-06 15:00:00,43.98,44.02,43.86,43.92,68250.28968713789,21.6696,21.6893,21.6105,21.64,68250.2897
2007-02-06 15:30:00,43.93,43.96,43.87,43.88,165932.79258400926,21.6449,21.6597,21.6154,21.6203,165932.7926
2007-02-07 09:30:00,44.19,44.19,43.83,44.1,90266.5121668598,21.773,21.773,21.5957,21.7287,90266.5122
2007-02-07 10:00:00,44.1,44.13,44.0,44.07,39513.32560834299,21.7287,21.7435,21.6794,21.7139,39513.3256
2007-02-07 10:30:00,44.04,44.32,43.92,44.02,188644.26419466973,21.6991,21.8371,21.64,21.6893,188644.2642
2007-02-07 11:00:00,44.04,44.13,43.95,44.01,61413.67323290846,21.6991,21.7435,21.6548,21.6844,61413.6732
2007-02-07 11:30:00,44.01,44.19,43.99,44.13,37891.07763615296,21.6844,21.773,21.6745,21.7435,37891.0776
2007-02-07 12:00:00,44.14,44.21,44.06,44.12,36732.32908458864,21.7484,21.7829,21.709,21.7386,36732.3291
2007-02-07 12:30:00,44.13,44.2,43.85,43.85,70220.16222479723,21.7435,21.778,21.6055,21.6055,70220.1622
2007-02-07 13:00:00,43.86,43.88,43.68,43.75,71494.78563151797,21.6105,21.6203,21.5218,21.5563,71494.7856
2007-02-07 13:30:00,43.77,43.87,43.7,43.76,74275.7821552723,21.5661,21.6154,21.5316,21.5612,74275.7822
2007-02-07 14:00:00,43.77,43.82,43.46,43.54,133371.95828505215,21.5661,21.5907,21.4134,21.4528,133371.9583
2007-02-07 14:30:00,43.54,43.56,43.41,43.53,90266.5121668598,21.4528,21.4626,21.3887,21.4479,90266.5122
2007-02-07 15:00:00,43.53,43.7,43.49,43.53,175318.6558516802,21.4479,21.5316,21.4281,21.4479,175318.6559
2007-02-07 15:30:00,43.53,43.67,43.5,43.62,137891.07763615297,21.4479,21.5168,21.4331,21.4922,137891.0776
2007-02-08 09:30:00,43.62,43.77,43.38,43.57,108458.86442641947,21.4922,21.5661,21.374,21.4676,108458.8644
2007-02-08 10:00:00,43.57,43.8,43.56,43.77,101853.9976825029,21.4676,21.5809,21.4626,21.5661,101853.9977
2007-02-08 10:30:00,43.77,43.98,43.48,43.52,140556.1993047509,21.5661,21.6696,21.4232,21.4429,140556.1993
2007-02-08 11:00:00,43.52,43.69,43.43,43.51,98030.12746234068,21.4429,21.5267,21.3986,21.438,98030.1275
2007-02-08 11:30:00,43.52,43.57,43.41,43.54,79258.40092699885,21.4429,21.4676,21.3887,21.4528,79258.4009
2007-02-08 12:00:00,43.56,43.81,43.5,43.79,78447.27694090383,21.4626,21.5858,21.4331,21.576,78447.2769
2007-02-08 12:30:00,43.8,43.92,43.66,43.76,66859.79142526072,21.5809,21.64,21.5119,21.5612,66859.7914
2007-02-08 13:00:00,43.73,43.9,43.71,43.75,43800.69524913094,21.5464,21.6302,21.5365,21.5563,43800.6952
2007-02-08 13:30:00,43.73,43.89,43.72,43.82,112282.7346465817,21.5464,21.6252,21.5415,21.5907,112282.7346
2007-02-08 14:00:00,43.83,44.36,43.83,44.25,144495.94438006953,21.5957,21.8568,21.5957,21.8026,144495.9444
2007-02-08 14:30:00,44.25,44.49,44.25,44.44,147045.191193511,21.8026,21.9209,21.8026,21.8962,147045.1912
2007-02-08 15:00:00,44.44,44.5,44.39,44.49,208458.8644264195,21.8962,21.9258,21.8716,21.9209,208458.8644
2007-02-08 15:30:00,44.49,44.63,44.48,44.59,425260.718424102,21.9209,21.9898,21.9159,21.9701,425260.7184
2007-02-09 09:30:00,44.41,44.57,44.26,44.33,93742.75782155272,21.9456,22.0246,21.8714,21.906,93742.7578
2007-02-09 10:00:00,44.35,44.37,44.11,44.14,102665.12166859792,21.9159,21.9258,21.7973,21.8121,102665.1217
2007-02-09 10:30:00,44.13,44.23,44.06,44.14,100811.12398609502,21.8072,21.8566,21.7726,21.8121,100811.124
2007-02-09 11:00:00,44.14,44.14,43.96,43.98,73696.40787949016,21.8121,21.8121,21.7232,21.7331,73696.4079
2007-02-09 11:30:00,43.96,44.19,43.9,43.99,94438.00695249133,21.7232,21.8368,21.6935,21.738,94438.007
2007-02-09 12:00:00,44.01,44.33,44.0,44.16,112514.48435689457,21.7479,21.906,21.743,21.822,112514.4844
2007-02-09 12:30:00,44.17,44.34,43.93,44.25,65121.66859791426,21.827,21.911,21.7084,21.8665,65121.6686
2007-02-09 13:00:00,44.23,44.34,44.14,44.34,37775.20278099652,21.8566,21.911,21.8121,21.911,37775.2028
2007-02-09 13:30:00,44.36,44.4,44.13,44.18,50057.93742757822,21.9209,21.9406,21.8072,21.8319,50057.9374
2007-02-09 14:00:00,44.2,44.25,43.89,44.02,91772.8852838934,21.8418,21.8665,21.6886,21.7528,91772.8853
2007-02-09 14:30:00,44.03,44.05,43.9,43.99,51332.56083429896,21.7578,21.7677,21.6935,21.738,51332.5608
2007-02-09 15:00:00,44.0,44.18,44.0,44.13,83314.02085747394,21.743,21.8319,21.743,21.8072,83314.0209
2007-02-09 15:30:00,44.13,44.21,44.05,44.15,74507.53186558517,21.8072,21.8467,21.7677,21.8171,74507.5319
2007-02-12 09:30:00,43.91,43.91,43.66,43.76,101853.9976825029,21.6985,21.6985,21.5749,21.6244,101853.9977
2007-02-12 10:00:00,43.8,43.8,43.57,43.59,54345.30706836616,21.6441,21.6441,21.5305,21.5404,54345.3071
2007-02-12 10:30:00,43.6,43.61,43.28,43.31,101274.62340672074,21.5453,21.5502,21.3872,21.402,101274.6234
2007-02-12 11:00:00,43.32,43.37,43.16,43.16,81460.02317497104,21.4069,21.4316,21.3279,21.3279,81460.0232
2007-02-12 11:30:00,43.16,43.38,43.15,43.35,78099.65237543454,21.3279,21.4366,21.3229,21.4218,78099.6524
2007-02-12 12:00:00,43.38,43.43,43.33,43.42,39397.45075318656,21.4366,21.4613,21.4119,21.4563,39397.4508
2007-02-12 12:30:00,43.43,43.46,43.27,43.27,55851.68018539977,21.4613,21.4761,21.3822,21.3822,55851.6802
2007-02-12 13:00:00,43.27,43.27,43.15,43.21,58516.80185399768,21.3822,21.3822,21.3229,21.3526,58516.8019
2007-02-12 13:30:00,43.22,43.24,43.08,43.22,81923.52259559676,21.3575,21.3674,21.2883,21.3575,81923.5226
2007-02-12 14:00:00,43.22,43.32,43.12,43.2,73696.40787949016,21.3575,21.4069,21.3081,21.3476,73696.4079
2007-02-12 14:30:00,43.18,43.18,42.93,43.11,129779.8377752028,21.3377,21.3377,21.2142,21.3032,129779.8378
2007-02-12 15:00:00,43.11,43.36,43.06,43.33,103012.7462340672,21.3032,21.4267,21.2785,21.4119,103012.7462
2007-02-12 15:30:00,43.34,43.35,43.26,43.27,206025.4924681344,21.4168,21.4218,21.3773,21.3822,206025.4925
2007-02-13 09:30:00,43.48,43.66,43.48,43.65,75434.53070683662,21.486,21.5749,21.486,21.57,75434.5307
2007-02-13 10:00:00,43.64,43.78,43.61,43.77,77288.52838933951,21.5651,21.6342,21.5502,21.6293,77288.5284
2007-02-13 10:30:00,43.77,43.99,43.75,43.99,118192.35225955967,21.6293,21.738,21.6194,21.738,118192.3523
2007-02-13 11:00:00,43.99,44.08,43.94,44.0,126303.59212050986,21.738,21.7825,21.7133,21.743,126303.5921
2007-02-13 11:30:00,44.0,44.14,44.0,44.06,70336.03707995365,21.743,21.8121,21.743,21.7726,70336.0371
2007-02-13 12:00:00,44.06,44.14,44.06,44.06,57010.42873696408,21.7726,21.8121,21.7726,21.7726,57010.4287
2007-02-13 12:30:00,44.06,44.06,43.95,43.96,33719.58285052144,21.7726,21.7726,21.7183,21.7232,33719.5829
2007-02-13 13:00:00,43.96,44.28,43.95,44.21,78679.02665121669,21.7232,21.8813,21.7183,21.8467,78679.0267
2007-02-13 13:30:00,44.23,44.25,44.19,44.25,64774.04403244496,21.8566,21.8665,21.8368,21.8665,64774.044
2007-02-13 14:00:00,44.24,44.33,44.16,44.21,72421.78447276942,21.8616,21.906,21.822,21.8467,72421.7845
2007-02-13 14:30:00,44.2,44.34,44.2,44.34,59443.800695249134,21.8418,21.911,21.8418,21.911,59443.8007
2007-02-13 15:00:00,44.34,44.36,44.2,44.28,90150.63731170337,21.911,21.9209,21.8418,21.8813,90150.6373
2007-02-13 15:30:00,44.27,44.27,44.14,44.16,294090.382387022,21.8764,21.8764,21.8121,21.822,294090.3824
2007-02-14 09:30:00,44.14,44.34,43.95,44.3,112862.10892236386,21.8121,21.911,21.7183,21.8912,112862.1089
2007-02-14 10:00:00,44.31,44.76,44.25,44.67,180069.52491309386,21.8961,22.1185,21.8665,22.074,180069.5249
2007-02-14 10:30:00,44.63,44.86,44.44,44.47,205214.3684820394,22.0543,22.1679,21.9604,21.9752,205214.3685
2007-02-14 11:00:00,44.47,44.56,44.15,44.16,127694.09038238705,21.9752,22.0197,21.8171,21.822,127694.0904
2007-02-14 11:30:00,44.16,44.44,44.16,44.34,107184.24101969872,21.822,21.9604,21.822,21.911,107184.241
2007-02-14 12:00:00,44.34,44.44,44.32,44.32,93742.75782155272,21.911,21.9604,21.9011,21.9011,93742.7578
2007-02-14 12:30:00,44.32,44.51,44.26,44.51,121668.59791425262,21.9011,21.995,21.8714,21.995,121668.5979
2007-02-14 13:00:00,44.51,44.67,44.51,44.63,137427.57821552723,21.995,22.074,21.995,22.0543,137427.5782
2007-02-14 13:30:00,44.64,44.88,44.61,44.83,168134.41483198147,22.0592,22.1778,22.0444,22.1531,168134.4148
2007-02-14 14:00:00,44.82,44.95,44.7,44.81,225144.8435689456,22.1482,22.2124,22.0889,22.1432,225144.8436
2007-02-14 14:30:00,44.82,44.83,44.57,44.63,216801.8539976825,22.1482,22.1531,22.0246,22.0543,216801.854
2007-02-14 15:00:00,44.63,44.66,44.58,44.58,66743.9165701043,22.0543,22.0691,22.0296,22.0296,66743.9166
2007-02-14 15:30:00,44.59,44.62,44.49,44.56,281923.5225955968,22.0345,22.0493,21.9851,22.0197,281923.5226
2007-02-15 09:30:00,44.4,44.63,44.23,44.26,110776.3615295481,21.9406,22.0543,21.8566,21.8714,110776.3615
2007-02-15 10:00:00,44.26,44.27,43.94,44.01,152607.1842410197,21.8714,21.8764,21.7133,21.7479,152607.1842
2007-02-15 10:30:00,44.01,44.13,43.95,44.12,128505.21436848203,21.7479,21.8072,21.7183,21.8023,128505.2144
2007-02-15 11:00:00,44.12,44.13,43.91,44.07,113789.1077636153,21.8023,21.8072,21.6985,21.7776,113789.1078
2007-02-15 11:30:00,44.1,44.24,43.97,44.22,149362.68829663962,21.7924,21.8616,21.7281,21.8517,149362.6883
2007-02-15 12:00:00,44.2,44.23,43.99,44.06,108806.48899188876,21.8418,21.8566,21.738,21.7726,108806.489
2007-02-15 12:30:00,44.07,44.19,44.0,44.17,142410.19698725376,21.7776,21.8368,21.743,21.827,142410.197
2007-02-15 13:00:00,44.17,44.24,44.15,44.2,113904.98261877173,21.827,21.8616,21.8171,21.8418,113904.9826
2007-02-15 13:30:00,44.21,44.34,44.21,44.27,99073.00115874856,21.8467,21.911,21.8467,21.8764,99073.0012
2007-02-15 14:00:00,44.26,44.31,44.14,44.3,114947.8563151796,21.8714,21.8961,21.8121,21.8912,114947.8563
2007-02-15 14:30:00,44.29,44.29,44.21,44.28,46697.56662804171,21.8863,21.8863,21.8467,21.8813,46697.5666
2007-02-15 15:00:00,44.28,44.33,44.26,44.28,86442.64194669756,21.8813,21.906,21.8714,21.8813,86442.6419
2007-02-15 15:30:00,44.28,44.44,44.25,44.25,150173.81228273467,21.8813,21.9604,21.8665,21.8665,150173.8123
2007-02-16 09:30:00,44.1,44.44,44.05,44.13,166743.9165701043,21.7924,21.9604,21.7677,21.8072,166743.9166
2007-02-16 10:00:00,44.11,44.19,44.0,44.18,57010.42873696408,21.7973,21.8368,21.743,21.8319,57010.4287
2007-02-16 10:30:00,44.18,44.4,44.17,44.38,43916.57010428737,21.8319,21.9406,21.827,21.9307,43916.5701
2007-02-16 11:00:00,44.36,44.36,44.15,44.17,29316.33835457706,21.9209,21.9209,21.8171,21.827,29316.3384
2007-02-16 11:30:00,44.17,44.3,44.15,44.22,29316.33835457706,21.827,21.8912,21.8171,21.8517,29316.3384
2007-02-16 12:00:00,44.23,44.28,44.1,44.27,45422.94322132097,21.8566,21.8813,21.7924,21.8764,45422.9432
2007-02-16 12:30:00,44.27,44.28,44.13,44.14,44495.94438006953,21.8764,21.8813,21.8072,21.8121,44495.9444
2007-02-16 13:00:00,44.17,44.17,44.04,44.07,37543.45307068367,21.827,21.827,21.7627,21.7776,37543.4531
2007-02-16 13:30:00,44.11,44.17,44.09,44.11,22132.097334878334,21.7973,21.827,21.7874,21.7973,22132.0973
2007-02-16 14:00:00,44.11,44.14,44.06,44.13,20973.34878331402,21.7973,21.8121,21.7726,21.8072,20973.3488
2007-02-16 14:30:00,44.13,44.14,44.06,44.09,24333.71958285052,21.8072,21.8121,21.7726,21.7874,24333.7196
2007-02-16 15:00:00,44.09,44.18,44.07,44.17,35457.7056778679,21.7874,21.8319,21.7776,21.827,35457.7057
2007-02-16 15:30:00,44.17,44.25,44.12,44.21,51332.56083429896,21.827,21.8665,21.8023,21.8467,51332.5608
2007-02-20 09:30:00,43.9,43.9,43.62,43.67,64889.918887601394,21.6935,21.6935,21.5552,21.5799,64889.9189
2007-02-20 10:00:00,43.66,43.75,43.57,43.71,46929.316338354576,21.5749,21.6194,21.5305,21.5997,46929.3163
2007-02-20 10:30:00,43.71,43.71,43.62,43.66,38470.45191193511,21.5997,21.5997,21.5552,21.5749,38470.4519
2007-02-20 11:00:00,43.67,43.82,43.62,43.82,43337.19582850522,21.5799,21.654,21.5552,21.654,43337.1958
2007-02-20 11:30:00,43.83,43.93,43.81,43.85,33256.08342989571,21.659,21.7084,21.6491,21.6688,33256.0834
2007-02-20 12:00:00,43.84,43.95,43.79,43.95,32097.334878331403,21.6639,21.7183,21.6392,21.7183,32097.3349
2007-02-20 12:30:00,43.95,43.95,43.8,43.81,25492.46813441484,21.7183,21.7183,21.6441,21.6491,25492.4681
2007-02-20 13:00:00,43.81,43.81,43.7,43.71,26998.84125144844,21.6491,21.6491,21.5947,21.5997,26998.8413
2007-02-20 13:30:00,43.71,43.81,43.7,43.8,34762.45654692932,21.5997,21.6491,21.5947,21.6441,34762.4565
2007-02-20 14:00:00,43.8,44.02,43.8,43.97,47856.31517960603,21.6441,21.7528,21.6441,21.7281,47856.3152
2007-02-20 14:30:00,43.96,44.06,43.89,44.04,26187.71726535341,21.7232,21.7726,21.6886,21.7627,26187.7173
2007-02-20 15:00:00,44.03,44.06,44.01,44.04,42178.4472769409,21.7578,21.7726,21.7479,21.7627,42178.4473
2007-02-20 15:30:00,44.04,44.04,43.93,44.0,57705.67786790267,21.7627,21.7627,21.7084,21.743,57705.6779
2007-02-21 09:30:00,44.01,44.44,44.01,44.28,99536.50057937427,21.7479,21.9604,21.7479,21.8813,99536.5006
2007-02-21 10:00:00,44.28,44.32,44.06,44.06,71031.28621089224,21.8813,21.9011,21.7726,21.7726,71031.2862
2007-02-21 10:30:00,44.06,44.06,43.69,43.94,133487.8331402086,21.7726,21.7726,21.5898,21.7133,133487.8331
2007-02-21 11:00:00,43.92,44.34,43.87,44.26,76361.52954808807,21.7034,21.911,21.6787,21.8714,76361.5295
2007-02-21 11:30:00,44.26,44.29,44.19,44.24,58053.30243337196,21.8714,21.8863,21.8368,21.8616,58053.3024
2007-02-21 12:00:00,44.25,44.38,44.19,44.38,54229.43221320974,21.8665,21.9307,21.8368,21.9307,54229.4322
2007-02-21 12:30:00,44.38,44.55,44.26,44.5,84936.26882966397,21.9307,22.0147,21.8714,21.99,84936.2688
2007-02-21 13:00:00,44.5,44.57,44.4,44.55,47740.4403244496,21.99,22.0246,21.9406,22.0147,47740.4403
2007-02-21 13:30:00,44.55,44.56,44.43,44.54,54229.43221320974,22.0147,22.0197,21.9554,22.0098,54229.4322
2007-02-21 14:00:00,44.53,44.71,44.43,44.45,84241.01969872539,22.0049,22.0938,21.9554,21.9653,84241.0197
2007-02-21 14:30:00,44.45,44.63,44.45,44.62,47392.8157589803,21.9653,22.0543,21.9653,22.0493,47392.8158
2007-02-21 15:00:00,44.62,44.65,44.5,44.52,68018.53997682504,22.0493,22.0642,21.99,21.9999,68018.54
2007-02-21 15:30:00,44.53,44.6,44.5,44.58,125955.96755504057,22.0049,22.0395,21.99,22.0296,125955.9676
2007-02-22 09:30:00,44.61,45.12,44.61,44.96,125376.5932792584,22.0444,22.2964,22.0444,22.2174,125376.5933
2007-02-22 10:00:00,44.96,45.01,44.83,44.99,109038.23870220163,22.2174,22.2421,22.1531,22.2322,109038.2387
2007-02-22 10:30:00,44.99,45.19,44.86,44.98,196639.6292004635,22.2322,22.331,22.1679,22.2272,196639.6292
2007-02-22 11:00:00,44.97,44.97,44.53,44.76,176940.90382387023,22.2223,22.2223,22.0049,22.1185,176940.9038
2007-02-22 11:30:00,44.73,44.95,44.63,44.92,136848.2039397451,22.1037,22.2124,22.0543,22.1976,136848.2039
2007-02-22 12:00:00,44.93,45.17,44.93,45.07,58632.67670915412,22.2025,22.3211,22.2025,22.2717,58632.6767
2007-02-22 12:30:00,45.07,45.13,44.85,45.11,83893.39513325608,22.2717,22.3014,22.163,22.2915,83893.3951
2007-02-22 13:00:00,45.11,45.16,45.04,45.06,48667.43916570104,22.2915,22.3162,22.2569,22.2668,48667.4392
2007-02-22 13:30:00,45.06,45.09,44.83,45.01,71031.28621089224,22.2668,22.2816,22.1531,22.2421,71031.2862
2007-02-22 14:00:00,45.01,45.13,44.94,45.08,52375.43453070684,22.2421,22.3014,22.2075,22.2767,52375.4345
2007-02-22 14:30:00,45.08,45.09,44.95,44.97,80069.52491309386,22.2767,22.2816,22.2124,22.2223,80069.5249
2007-02-22 15:00:00,44.96,45.09,44.96,45.08,91077.63615295482,22.2174,22.2816,22.2174,22.2767,91077.6362
2007-02-22 15:30:00,45.09,45.13,44.98,45.0,117149.4785631518,22.2816,22.3014,22.2272,22.2371,117149.4786
2007-02-23 09:30:00,45.19,45.32,44.8,44.8,146234.067207416,22.331,22.3952,22.1383,22.1383,146234.0672
2007-02-23 10:00:00,44.79,44.83,44.58,44.69,147276.94090382388,22.1333,22.1531,22.0296,22.0839,147276.9409
2007-02-23 10:30:00,44.71,44.83,44.57,44.63,110428.7369640788,22.0938,22.1531,22.0246,22.0543,110428.737
2007-02-23 11:00:00,44.63,44.75,44.57,44.65,80185.3997682503,22.0543,22.1136,22.0246,22.0642,80185.3998
2007-02-23 11:30:00,44.66,44.73,44.51,44.73,96987.2537659328,22.0691,22.1037,21.995,22.1037,96987.2538
2007-02-23 12:00:00,44.73,44.73,44.51,44.55,55851.68018539977,22.1037,22.1037,21.995,22.0147,55851.6802
2007-02-23 12:30:00,44.55,44.62,44.42,44.46,52954.808806489,22.0147,22.0493,21.9505,21.9703,52954.8088
2007-02-23 13:00:00,44.46,44.63,44.45,44.6,93163.38354577056,21.9703,22.0543,21.9653,22.0395,93163.3835
2007-02-23 13:30:00,44.6,44.63,44.53,44.55,84936.26882966397,22.0395,22.0543,22.0049,22.0147,84936.2688
2007-02-23 14:00:00,44.56,44.58,44.47,44.53,81112.39860950175,22.0197,22.0296,21.9752,22.0049,81112.3986
2007-02-23 14:30:00,44.53,44.57,44.47,44.53,87485.51564310545,22.0049,22.0246,21.9752,22.0049,87485.5156
2007-02-23 15:00:00,44.53,44.71,44.5,44.7,67786.79026651217,22.0049,22.0938,21.99,22.0889,67786.7903
2007-02-23 15:30:00,44.71,44.73,44.59,44.64,97450.75318655852,22.0938,22.1037,22.0345,22.0592,97450.7532
2007-02-26 09:30:00,45.33,45.51,45.08,45.42,163615.29548088065,22.4002,22.4891,22.2767,22.4447,163615.2955
2007-02-26 10:00:00,45.43,45.6,45.36,45.47,92236.38470451912,22.4496,22.5336,22.415,22.4694,92236.3847
2007-02-26 10:30:00,45.47,45.51,45.39,45.45,108690.61413673231,22.4694,22.4891,22.4298,22.4595,108690.6141
2007-02-26 11:00:00,45.45,45.7,45.44,45.7,107647.74044032446,22.4595,22.583,22.4545,22.583,107647.7404
2007-02-26 11:30:00,45.7,45.74,45.46,45.52,126767.09154113558,22.583,22.6028,22.4644,22.4941,126767.0915
2007-02-26 12:00:00,45.52,45.54,45.24,45.26,105446.11819235228,22.4941,22.504,22.3557,22.3656,105446.1182
2007-02-26 12:30:00,45.26,45.35,45.18,45.33,106604.86674391656,22.3656,22.4101,22.3261,22.4002,106604.8667
2007-02-26 13:00:00,45.34,45.53,45.33,45.53,74739.28157589803,22.4051,22.499,22.4002,22.499,74739.2816
2007-02-26 13:30:00,45.53,45.57,45.35,45.5,75434.53070683662,22.499,22.5188,22.4101,22.4842,75434.5307
2007-02-26 14:00:00,45.48,45.49,45.41,45.45,108458.86442641947,22.4743,22.4793,22.4397,22.4595,108458.8644
2007-02-26 14:30:00,45.45,45.54,45.42,45.54,77636.15295480881,22.4595,22.504,22.4447,22.504,77636.153
2007-02-26 15:00:00,45.54,45.6,45.51,45.58,129548.08806488992,22.504,22.5336,22.4891,22.5237,129548.0881
2007-02-26 15:30:00,45.58,45.66,45.57,45.66,228273.4646581692,22.5237,22.5633,22.5188,22.5633,228273.4647
2007-02-27 09:30:00,45.48,45.48,44.39,44.51,159327.9258400927,22.4743,22.4743,21.9357,21.995,159327.9258
2007-02-27 10:00:00,44.52,44.85,44.52,44.79,235457.70567786795,21.9999,22.163,21.9999,22.1333,235457.7057
2007-02-27 10:30:00,44.79,45.0,44.79,44.8,154345.30706836618,22.1333,22.2371,22.1333,22.1383,154345.3071
2007-02-27 11:00:00,44.8,45.15,44.78,44.98,112977.98377752028,22.1383,22.3112,22.1284,22.2272,112977.9838
2007-02-27 11:30:00,44.98,45.5,44.98,45.09,138933.95133256083,22.2272,22.4842,22.2272,22.2816,138933.9513
2007-02-27 12:00:00,45.09,45.32,45.05,45.09,117381.22827346466,22.2816,22.3952,22.2618,22.2816,117381.2283
2007-02-27 12:30:00,45.07,45.18,44.92,45.0,61761.29779837775,22.2717,22.3261,22.1976,22.2371,61761.2978
2007-02-27 13:00:00,45.01,45.07,44.78,44.78,65005.79374275782,22.2421,22.2717,22.1284,22.1284,65005.7937
2007-02-27 13:30:00,44.79,44.81,44.25,44.36,161877.1726535342,22.1333,22.1432,21.8665,21.9209,161877.1727
2007-02-27 14:00:00,44.33,44.35,43.81,43.87,184356.8945538818,21.906,21.9159,21.6491,21.6787,184356.8946
2007-02-27 14:30:00,43.87,44.24,43.59,43.74,198030.1274623407,21.6787,21.8616,21.5404,21.6145,198030.1275
2007-02-27 15:00:00,43.75,44.38,43.54,44.12,226419.4669756663,21.6194,21.9307,21.5156,21.8023,226419.467
2007-02-27 15:30:00,44.1,44.25,43.83,44.0,211239.8609501738,21.7924,21.8665,21.659,21.743,211239.861
2007-02-28 09:30:00,44.0,44.45,43.75,44.21,164774.04403244497,21.743,21.9653,21.6194,21.8467,164774.044
2007-02-28 10:00:00,44.21,44.62,43.96,44.4,154808.8064889919,21.8467,22.0493,21.7232,21.9406,154808.8065
2007-02-28 10:30:00,44.4,44.87,44.32,44.63,239513.325608343,21.9406,22.1729,21.9011,22.0543,239513.3256
2007-02-28 11:00:00,44.58,44.81,44.49,44.81,205909.617612978,22.0296,22.1432,21.9851,22.1432,205909.6176
2007-02-28 11:30:00,44.79,44.8,44.58,44.65,195017.38122827347,22.1333,22.1383,22.0296,22.0642,195017.3812
2007-02-28 12:00:00,44.65,45.09,44.57,45.03,240556.1993047509,22.0642,22.2816,22.0246,22.2519,240556.1993
2007-02-28 12:30:00,45.01,45.18,44.92,45.14,85979.14252607185,22.2421,22.3261,22.1976,22.3063,85979.1425
2007-02-28 13:00:00,45.13,45.2,44.84,45.11,134878.33140208575,22.3014,22.3359,22.1581,22.2915,134878.3314
2007-02-28 13:30:00,45.11,45.24,44.9,44.95,176013.90498261878,22.2915,22.3557,22.1877,22.2124,176013.905
2007-02-28 14:00:00,44.95,45.12,44.79,44.87,157473.9281575898,22.2124,22.2964,22.1333,22.1729,157473.9282
2007-02-28 14:30:00,44.9,44.9,44.77,44.8,139165.7010428737,22.1877,22.1877,22.1235,22.1383,139165.701
2007-02-28 15:00:00,44.81,44.94,44.79,44.92,202201.6222479722,22.1432,22.2075,22.1333,22.1976,202201.6222
2007-02-28 15:30:00,44.92,44.92,44.62,44.63,286674.3916570104,22.1976,22.1976,22.0493,22.0543,286674.3917
2007-03-01 09:30:00,44.72,44.72,43.78,44.57,262688.29663962923,22.0988,22.0988,21.6342,22.0246,262688.2966
2007-03-01 10:00:00,44.57,44.88,44.22,44.5,264078.7949015064,22.0246,22.1778,21.8517,21.99,264078.7949
2007-03-01 10:30:00,44.5,44.5,44.07,44.33,188991.88876013903,21.99,21.99,21.7776,21.906,188991.8888
2007-03-01 11:00:00,44.32,44.66,44.3,44.61,182618.7717265353,21.9011,22.0691,21.8912,22.0444,182618.7717
2007-03-01 11:30:00,44.6,44.76,44.4,44.41,147161.06604866745,22.0395,22.1185,21.9406,21.9456,147161.066
2007-03-01 12:00:00,44.43,44.45,44.21,44.36,94438.00695249133,21.9554,21.9653,21.8467,21.9209,94438.007
2007-03-01 12:30:00,44.34,44.56,44.32,44.5,134762.45654692932,21.911,22.0197,21.9011,21.99,134762.4565
2007-03-01 13:00:00,44.5,44.57,44.34,44.57,95596.75550405562,21.99,22.0246,21.911,22.0246,95596.7555
2007-03-01 13:30:00,44.61,44.71,44.45,44.65,68482.03939745076,22.0444,22.0938,21.9653,22.0642,68482.0394
2007-03-01 14:00:00,44.65,44.87,44.6,44.68,66396.292004635,22.0642,22.1729,22.0395,22.079,66396.292
2007-03-01 14:30:00,44.69,45.0,44.67,44.93,99304.75086906142,22.0839,22.2371,22.074,22.2025,99304.7509
2007-03-01 15:00:00,44.93,44.95,44.52,44.68,92004.63499420628,22.2025,22.2124,21.9999,22.079,92004.635
2007-03-01 15:30:00,44.67,44.73,44.5,44.56,106488.99188876014,22.074,22.1037,21.99,22.0197,106488.9919
2007-03-02 09:30:00,44.63,44.69,44.19,44.32,156431.05446118192,22.0543,22.0839,21.8368,21.9011,156431.0545
2007-03-02 10:00:00,44.27,44.58,44.15,44.32,136732.32908458865,21.8764,22.0296,21.8171,21.9011,136732.3291
2007-03-02 10:30:00,44.29,44.39,44.09,44.31,103476.24565469292,21.8863,21.9357,21.7874,21.8961,103476.2457
2007-03-02 11:00:00,44.28,44.31,44.14,44.22,88180.76477404403,21.8813,21.8961,21.8121,21.8517,88180.7648
2007-03-02 11:30:00,44.22,44.25,44.07,44.19,162456.54692931633,21.8517,21.8665,21.7776,21.8368,162456.5469
2007-03-02 12:00:00,44.21,44.35,44.19,44.19,106373.11703360372,21.8467,21.9159,21.8368,21.8368,106373.117
2007-03-02 12:30:00,44.19,44.25,44.07,44.23,119003.4762456547,21.8368,21.8665,21.7776,21.8566,119003.4762
2007-03-02 13:00:00,44.24,44.24,43.85,43.87,104055.61993047508,21.8616,21.8616,21.6688,21.6787,104055.6199
2007-03-02 13:30:00,43.87,43.89,43.78,43.81,235225.95596755503,21.6787,21.6886,21.6342,21.6491,235225.956
2007-03-02 14:00:00,43.81,44.02,43.71,43.73,77404.40324449594,21.6491,21.7528,21.5997,21.6095,77404.4032
2007-03-02 14:30:00,43.73,43.96,43.71,43.81,84936.26882966397,21.6095,21.7232,21.5997,21.6491,84936.2688
2007-03-02 15:00:00,43.81,44.0,43.81,43.9,49130.93858632677,21.6491,21.743,21.6491,21.6935,49130.9386
2007-03-02 15:30:00,43.9,43.94,43.76,43.76,228273.4646581692,21.6935,21.7133,21.6244,21.6244,228273.4647
2007-03-05 09:30:00,43.6,43.96,43.16,43.48,217265.35341830825,21.5453,21.7232,21.3279,21.486,217265.3534
2007-03-05 10:00:00,43.49,43.69,43.37,43.57,250521.436848204,21.4909,21.5898,21.4316,21.5305,250521.4368
2007-03-05 10:30:00,43.57,43.81,43.48,43.66,171958.2850521437,21.5305,21.6491,21.486,21.5749,171958.2851
2007-03-05 11:00:00,43.66,44.06,43.58,44.0,192004.63499420628,21.5749,21.7726,21.5354,21.743,192004.635
2007-03-05 11:30:00,44.01,44.01,43.57,43.57,199073.0011587485,21.7479,21.7479,21.5305,21.5305,199073.0012
2007-03-05 12:00:00,43.58,43.81,43.58,43.75,305793.7427578216,21.5354,21.6491,21.5354,21.6194,305793.7428
2007-03-05 12:30:00,43.74,43.91,43.61,43.78,122479.72190034763,21.6145,21.6985,21.5502,21.6342,122479.7219
2007-03-05 13:00:00,43.79,43.94,43.73,43.9,140324.44959443802,21.6392,21.7133,21.6095,21.6935,140324.4496
2007-03-05 13:30:00,43.91,44.19,43.9,43.98,126187.71726535342,21.6985,21.8368,21.6935,21.7331,126187.7173
2007-03-05 14:00:00,43.98,44.08,43.78,43.81,179374.27578215528,21.7331,21.7825,21.6342,21.6491,179374.2758
2007-03-05 14:30:00,43.81,43.99,43.77,43.91,134878.33140208575,21.6491,21.738,21.6293,21.6985,134878.3314
2007-03-05 15:00:00,43.92,44.04,43.7,44.04,223406.72074159907,21.7034,21.7627,21.5947,21.7627,223406.7207
2007-03-05 15:30:00,44.04,44.05,43.81,43.83,283082.2711471611,21.7627,21.7677,21.6491,21.659,283082.2711
2007-03-06 09:30:00,44.25,44.55,44.13,44.33,172305.90961761298,21.8665,22.0147,21.8072,21.906,172305.9096
2007-03-06 10:00:00,44.32,44.67,44.21,44.67,165816.91772885286,21.9011,22.074,21.8467,22.074,165816.9177
2007-03-06 10:30:00,44.67,44.7,44.16,44.18,106952.49130938586,22.074,22.0889,21.822,21.8319,106952.4913
2007-03-06 11:00:00,44.17,44.44,44.14,44.41,71842.41019698726,21.827,21.9604,21.8121,21.9456,71842.4102
2007-03-06 11:30:00,44.4,44.57,44.39,44.54,96871.37891077636,21.9406,22.0246,21.9357,22.0098,96871.3789
2007-03-06 12:00:00,44.53,44.57,44.21,44.28,103360.37079953653,22.0049,22.0246,21.8467,21.8813,103360.3708
2007-03-06 12:30:00,44.28,44.57,44.25,44.56,88296.63962920046,21.8813,22.0246,21.8665,22.0197,88296.6396
2007-03-06 13:00:00,44.56,44.62,44.44,44.52,77056.77867902665,22.0197,22.0493,21.9604,21.9999,77056.7787
2007-03-06 13:30:00,44.5,44.62,44.46,44.54,58516.80185399768,21.99,22.0493,21.9703,22.0098,58516.8019
2007-03-06 14:00:00,44.54,44.63,44.5,44.59,74391.65701042874,22.0098,22.0543,21.99,22.0345,74391.657
2007-03-06 14:30:00,44.59,44.6,44.51,44.59,82850.52143684821,22.0345,22.0395,21.995,22.0345,82850.5214
2007-03-06 15:00:00,44.6,44.62,44.47,44.5,234183.0822711472,22.0395,22.0493,21.9752,21.99,234183.0823
2007-03-06 15:30:00,44.5,44.64,44.49,44.57,259212.05098493627,21.99,22.0592,21.9851,22.0246,259212.051
2007-03-07 09:30:00,44.32,44.98,44.32,44.48,163383.54577056778,21.9011,22.2272,21.9011,21.9802,163383.5458
2007-03-07 10:00:00,44.51,44.82,44.44,44.78,90034.76245654693,21.995,22.1482,21.9604,22.1284,90034.7625
2007-03-07 10:30:00,44.78,45.16,44.78,45.07,215758.98030127463,22.1284,22.3162,22.1284,22.2717,215758.9803
2007-03-07 11:00:00,45.07,45.1,44.81,45.0,105214.3684820394,22.2717,22.2865,22.1432,22.2371,105214.3685
2007-03-07 11:30:00,44.98,45.13,44.79,45.0,93279.258400927,22.2272,22.3014,22.1333,22.2371,93279.2584
2007-03-07 12:00:00,45.0,45.02,44.84,44.92,131402.08574739282,22.2371,22.247,22.1581,22.1976,131402.0857
2007-03-07 12:30:00,44.92,45.0,44.86,44.91,148899.1888760139,22.1976,22.2371,22.1679,22.1926,148899.1889
2007-03-07 13:00:00,44.91,45.15,44.88,45.14,217033.60370799532,22.1926,22.3112,22.1778,22.3063,217033.6037
2007-03-07 13:30:00,45.14,45.36,45.13,45.25,250405.5619930475,22.3063,22.415,22.3014,22.3607,250405.562
2007-03-07 14:00:00,45.25,45.35,45.17,45.35,144148.31981460025,22.3607,22.4101,22.3211,22.4101,144148.3198
2007-03-07 14:30:00,45.36,45.47,45.3,45.35,112050.98493626884,22.415,22.4694,22.3854,22.4101,112050.9849
2007-03-07 15:00:00,45.35,45.53,45.35,45.44,237891.07763615297,22.4101,22.499,22.4101,22.4545,237891.0776
2007-03-07 15:30:00,45.44,45.44,45.01,45.02,356315.1796060255,22.4545,22.4545,22.2421,22.247,356315.1796
2007-03-08 09:30:00,45.36,45.51,45.09,45.11,107879.49015063731,22.415,22.4891,22.2816,22.2915,107879.4902
2007-03-08 10:00:00,45.12,45.26,45.11,45.18,63962.92004634994,22.2964,22.3656,22.2915,22.3261,63962.92
2007-03-08 10:30:00,45.18,45.32,45.07,45.12,107531.86558516802,22.3261,22.3952,22.2717,22.2964,107531.8656
2007-03-08 11:00:00,45.13,45.23,45.0,45.23,96060.25492468134,22.3014,22.3508,22.2371,22.3508,96060.2549
2007-03-08 11:30:00,45.24,45.4,45.2,45.27,51680.185399768256,22.3557,22.4348,22.3359,22.3705,51680.1854
2007-03-08 12:00:00,45.27,45.37,45.21,45.25,52723.05909617613,22.3705,22.42,22.3409,22.3607,52723.0591
2007-03-08 12:30:00,45.26,45.39,45.19,45.33,42873.69640787949,22.3656,22.4298,22.331,22.4002,42873.6964
2007-03-08 13:00:00,45.32,45.55,45.29,45.48,63847.04519119352,22.3952,22.5089,22.3804,22.4743,63847.0452
2007-03-08 13:30:00,45.48,45.49,45.26,45.26,41367.32329084589,22.4743,22.4793,22.3656,22.3656,41367.3233
2007-03-08 14:00:00,45.26,45.3,45.1,45.16,60139.04982618772,22.3656,22.3854,22.2865,22.3162,60139.0498
2007-03-08 14:30:00,45.17,45.2,44.89,45.14,128157.58980301276,22.3211,22.3359,22.1828,22.3063,128157.5898
2007-03-08 15:00:00,45.15,45.24,45.13,45.13,41251.44843568946,22.3112,22.3557,22.3014,22.3014,41251.4484
2007-03-08 15:30:00,45.12,45.2,44.95,45.07,128389.3395133256,22.2964,22.3359,22.2124,22.2717,128389.3395
2007-03-09 09:30:00,45.1,45.35,44.96,45.07,88528.38933951333,22.2865,22.4101,22.2174,22.2717,88528.3893
2007-03-09 10:00:00,45.1,45.2,44.86,45.07,98261.87717265352,22.2865,22.3359,22.1679,22.2717,98261.8772
2007-03-09 10:30:00,45.07,45.26,45.01,45.16,52954.808806489,22.2717,22.3656,22.2421,22.3162,52954.8088
2007-03-09 11:00:00,45.16,45.3,44.96,45.3,58980.30127462341,22.3162,22.3854,22.2174,22.3854,58980.3013
2007-03-09 11:30:00,45.3,45.51,45.27,45.39,122943.22132097336,22.3854,22.4891,22.3705,22.4298,122943.2213
2007-03-09 12:00:00,45.39,45.94,45.39,45.7,612862.1089223638,22.4298,22.7016,22.4298,22.583,612862.1089
2007-03-09 12:30:00,45.72,45.77,45.45,45.47,157473.9281575898,22.5929,22.6176,22.4595,22.4694,157473.9282
2007-03-09 13:00:00,45.45,45.49,45.29,45.47,123754.34530706838,22.4595,22.4793,22.3804,22.4694,123754.3453
2007-03-09 13:30:00,45.48,45.49,45.22,45.32,119814.60023174972,22.4743,22.4793,22.3458,22.3952,119814.6002
2007-03-09 14:00:00,45.29,45.37,45.16,45.3,156778.67902665125,22.3804,22.42,22.3162,22.3854,156778.679
2007-03-09 14:30:00,45.29,45.31,45.05,45.17,183545.7705677868,22.3804,22.3903,22.2618,22.3211,183545.7706
2007-03-09 15:00:00,45.18,45.31,45.18,45.31,61413.67323290846,22.3261,22.3903,22.3261,22.3903,61413.6732
2007-03-09 15:30:00,45.31,45.41,45.27,45.32,212166.8597914253,22.3903,22.4397,22.3705,22.3952,212166.8598
2007-03-12 09:30:00,44.79,45.04,44.69,44.71,153302.4333719583,22.1333,22.2569,22.0839,22.0938,153302.4334
2007-03-12 10:00:00,44.71,44.95,44.63,44.76,80880.64889918888,22.0938,22.2124,22.0543,22.1185,80880.6489
2007-03-12 10:30:00,44.74,44.87,44.71,44.87,76825.0289687138,22.1086,22.1729,22.0938,22.1729,76825.029
2007-03-12 11:00:00,44.87,44.95,44.85,44.94,30359.212050984937,22.1729,22.2124,22.163,22.2075,30359.2121
2007-03-12 11:30:00,44.88,45.17,44.86,45.16,34067.207415990735,22.1778,22.3211,22.1679,22.3162,34067.2074
2007-03-12 12:00:00,45.16,45.28,44.98,45.01,69988.41251448436,22.3162,22.3755,22.2272,22.2421,69988.4125
2007-03-12 12:30:00,45.01,45.01,44.79,44.95,78563.15179606027,22.2421,22.2421,22.1333,22.2124,78563.1518
2007-03-12 13:00:00,44.95,45.03,44.93,44.93,46002.31749710313,22.2124,22.2519,22.2025,22.2025,46002.3175
2007-03-12 13:30:00,44.93,45.07,44.89,45.06,43105.446118192354,22.2025,22.2717,22.1828,22.2668,43105.4461
2007-03-12 14:00:00,45.06,45.07,44.88,45.02,49130.93858632677,22.2668,22.2717,22.1778,22.247,49130.9386
2007-03-12 14:30:00,45.02,45.16,44.98,45.11,45191.19351100811,22.247,22.3162,22.2272,22.2915,45191.1935
2007-03-12 15:00:00,45.13,45.13,45.01,45.01,36616.45422943222,22.3014,22.3014,22.2421,22.2421,36616.4542
2007-03-12 15:30:00,45.01,45.05,44.8,44.95,133719.58285052143,22.2421,22.2618,22.1383,22.2124,133719.5829
2007-03-13 09:30:00,44.96,45.31,44.91,44.96,109385.86326767092,22.2174,22.3903,22.1926,22.2174,109385.8633
2007-03-13 10:00:00,44.96,45.07,44.84,44.96,222827.34646581693,22.2174,22.2717,22.1581,22.2174,222827.3465
2007-03-13 10:30:00,44.95,45.03,44.89,44.92,141019.6987253766,22.2124,22.2519,22.1828,22.1976,141019.6987
2007-03-13 11:00:00,44.91,44.95,44.8,44.81,103592.12050984937,22.1926,22.2124,22.1383,22.1432,103592.1205
2007-03-13 11:30:00,44.81,45.05,44.81,44.88,105098.49362688298,22.1432,22.2618,22.1432,22.1778,105098.4936
2007-03-13 12:00:00,44.88,44.91,44.54,44.54,112630.359212051,22.1778,22.1926,22.0098,22.0098,112630.3592
2007-03-13 12:30:00,44.54,44.69,44.4,44.55,102433.37195828506,22.0098,22.0839,21.9406,22.0147,102433.372
2007-03-13 13:00:00,44.55,44.63,44.49,44.54,66859.79142526072,22.0147,22.0543,21.9851,22.0098,66859.7914
2007-03-13 13:30:00,44.56,44.58,44.22,44.29,109965.23754345308,22.0197,22.0296,21.8517,21.8863,109965.2375
2007-03-13 14:00:00,44.3,44.32,43.9,44.2,112398.60950173812,21.8912,21.9011,21.6935,21.8418,112398.6095
2007-03-13 14:30:00,44.19,44.27,44.05,44.05,76013.90498261877,21.8368,21.8764,21.7677,21.7677,76013.905
2007-03-13 15:00:00,44.06,44.31,43.97,44.22,102317.49710312864,21.7726,21.8961,21.7281,21.8517,102317.4971
2007-03-13 15:30:00,44.25,44.32,44.03,44.06,241830.8227114716,21.8665,21.9011,21.7578,21.7726,241830.8227
2007-03-14 09:30:00,44.36,44.56,44.13,44.35,88760.13904982619,21.9209,22.0197,21.8072,21.9159,88760.139
2007-03-14 10:00:00,44.38,44.4,44.01,44.31,164194.6697566628,21.9307,21.9406,21.7479,21.8961,164194.6698
2007-03-14 10:30:00,44.34,44.57,44.15,44.37,143105.44611819237,21.911,22.0246,21.8171,21.9258,143105.4461
2007-03-14 11:00:00,44.41,44.49,44.3,44.36,106604.86674391656,21.9456,21.9851,21.8912,21.9209,106604.8667
2007-03-14 11:30:00,44.4,44.41,44.2,44.32,46929.316338354576,21.9406,21.9456,21.8418,21.9011,46929.3163
2007-03-14 12:00:00,44.32,44.32,44.01,44.1,167555.04055619932,21.9011,21.9011,21.7479,21.7924,167555.0406
2007-03-14 12:30:00,44.1,44.13,43.68,43.85,218771.72653534185,21.7924,21.8072,21.5848,21.6688,218771.7265
2007-03-14 13:00:00,43.84,44.28,43.84,44.18,180996.5237543453,21.6639,21.8813,21.6639,21.8319,180996.5238
2007-03-14 13:30:00,44.19,44.38,44.07,44.31,133951.3325608343,21.8368,21.9307,21.7776,21.8961,133951.3326
2007-03-14 14:00:00,44.31,44.63,44.2,44.5,75898.03012746235,21.8961,22.0543,21.8418,21.99,75898.0301
2007-03-14 14:30:00,44.52,44.76,44.51,44.62,77752.02780996524,21.9999,22.1185,21.995,22.0493,77752.0278
2007-03-14 15:00:00,44.63,44.75,44.55,44.68,80648.89918887602,22.0543,22.1136,22.0147,22.079,80648.8992
2007-03-14 15:30:00,44.69,44.71,44.57,44.71,118424.10196987254,22.0839,22.0938,22.0246,22.0938,118424.102
2007-03-15 09:30:00,44.76,44.82,44.36,44.56,88876.01390498262,22.1185,22.1482,21.9209,22.0197,88876.0139
2007-03-15 10:00:00,44.54,45.01,44.48,44.99,108922.3638470452,22.0098,22.2421,21.9802,22.2322,108922.3638
2007-03-15 10:30:00,44.97,45.03,44.87,45.03,86790.26651216687,22.2223,22.2519,22.1729,22.2519,86790.2665
2007-03-15 11:00:00,45.02,45.13,44.97,45.05,39629.20046349942,22.247,22.3014,22.2223,22.2618,39629.2005
2007-03-15 11:30:00,45.04,45.08,44.9,45.02,44843.56894553882,22.2569,22.2767,22.1877,22.247,44843.5689
2007-03-15 12:00:00,45.01,45.13,44.97,45.07,42989.57126303593,22.2421,22.3014,22.2223,22.2717,42989.5713
2007-03-15 12:30:00,45.07,45.13,45.01,45.05,33719.58285052144,22.2717,22.3014,22.2421,22.2618,33719.5829
2007-03-15 13:00:00,45.03,45.1,44.98,44.99,47740.4403244496,22.2519,22.2865,22.2272,22.2322,47740.4403
2007-03-15 13:30:00,45.0,45.07,44.88,45.03,129663.96292004635,22.2371,22.2717,22.1778,22.2519,129663.9629
2007-03-15 14:00:00,45.01,45.05,44.89,44.89,80069.52491309386,22.2421,22.2618,22.1828,22.1828,80069.5249
2007-03-15 14:30:00,44.89,45.04,44.89,45.01,85168.01853997682,22.1828,22.2569,22.1828,22.2421,85168.0185
2007-03-15 15:00:00,45.01,45.03,44.96,44.98,126882.96639629202,22.2421,22.2519,22.2174,22.2272,126882.9664
2007-03-15 15:30:00,44.96,45.02,44.88,45.01,148088.0648899189,22.2174,22.247,22.1778,22.2421,148088.0649
2007-03-16 09:30:00,45.13,45.16,45.01,45.01,413673.23290845886,22.3014,22.3162,22.2421,22.2421,413673.2329
2007-03-16 10:00:00,45.01,45.04,44.85,44.99,130359.21205098496,22.2421,22.2569,22.163,22.2322,130359.2121
2007-03-16 10:30:00,44.97,45.04,44.82,44.83,119003.4762456547,22.2223,22.2569,22.1482,22.1531,119003.4762
2007-03-16 11:00:00,44.83,44.83,44.67,44.69,44611.81923522596,22.1531,22.1531,22.074,22.0839,44611.8192
2007-03-16 11:30:00,44.69,44.69,44.44,44.63,67902.6651216686,22.0839,22.0839,21.9604,22.0543,67902.6651
2007-03-16 12:00:00,44.63,44.66,44.56,44.63,31981.46002317497,22.0543,22.0691,22.0197,22.0543,31981.46
2007-03-16 12:30:00,44.63,44.63,44.53,44.56,19466.975666280417,22.0543,22.0543,22.0049,22.0197,19466.9757
2007-03-16 13:00:00,44.55,44.63,44.44,44.45,30938.58632676709,22.0147,22.0543,21.9604,21.9653,30938.5863
2007-03-16 13:30:00,44.45,44.5,44.32,44.32,47045.19119351101,21.9653,21.99,21.9011,21.9011,47045.1912
2007-03-16 14:00:00,44.32,44.32,43.99,44.17,138933.95133256083,21.9011,21.9011,21.738,21.827,138933.9513
2007-03-16 14:30:00,44.17,44.22,44.12,44.19,72074.15990730011,21.827,21.8517,21.8023,21.8368,72074.1599
2007-03-16 15:00:00,44.2,44.36,44.17,44.35,90730.01158748553,21.8418,21.9209,21.827,21.9159,90730.0116
2007-03-16 15:30:00,44.35,44.39,44.23,44.32,197334.87833140208,21.9159,21.9357,21.8566,21.9011,197334.8783
2007-03-19 09:30:00,44.88,45.01,44.64,44.76,68945.53881807649,22.1778,22.2421,22.0592,22.1185,68945.5388
2007-03-19 10:00:00,44.76,44.81,44.53,44.63,82850.52143684821,22.1185,22.1432,22.0049,22.0543,82850.5214
2007-03-19 10:30:00,44.63,44.84,44.58,44.76,62456.54692931634,22.0543,22.1581,22.0296,22.1185,62456.5469
2007-03-19 11:00:00,44.76,44.96,44.72,44.95,39513.32560834299,22.1185,22.2174,22.0988,22.2124,39513.3256
2007-03-19 11:30:00,44.95,45.01,44.88,44.89,44959.44380069525,22.2124,22.2421,22.1778,22.1828,44959.4438
2007-03-19 12:00:00,44.89,45.02,44.88,44.95,34878.33140208575,22.1828,22.247,22.1778,22.2124,34878.3314
2007-03-19 12:30:00,44.95,44.96,44.73,44.76,44727.69409038239,22.2124,22.2174,22.1037,22.1185,44727.6941
2007-03-19 13:00:00,44.76,44.86,44.69,44.76,28968.713789107765,22.1185,22.1679,22.0839,22.1185,28968.7138
2007-03-19 13:30:00,44.77,45.01,44.76,45.0,31981.46002317497,22.1235,22.2421,22.1185,22.2371,31981.46
2007-03-19 14:00:00,45.0,45.01,44.91,44.93,37543.45307068367,22.2371,22.2421,22.1926,22.2025,37543.4531
2007-03-19 14:30:00,44.94,45.12,44.94,45.11,41714.94785631518,22.2075,22.2964,22.2075,22.2915,41714.9479
2007-03-19 15:00:00,45.12,45.12,44.88,44.91,85052.1436848204,22.2964,22.2964,22.1778,22.1926,85052.1437
2007-03-19 15:30:00,44.9,44.92,44.82,44.9,179953.65005793743,22.1877,22.1976,22.1482,22.1877,179953.6501
2007-03-20 09:30:00,44.79,45.08,44.6,44.6,113209.73348783316,22.1333,22.2767,22.0395,22.0395,113209.7335
2007-03-20 10:00:00,44.6,44.9,44.54,44.88,59096.17612977984,22.0395,22.1877,22.0098,22.1778,59096.1761
2007-03-20 10:30:00,44.88,44.95,44.79,44.94,63615.29548088065,22.1778,22.2124,22.1333,22.2075,63615.2955
2007-03-20 11:00:00,44.95,45.01,44.93,45.01,53070.683661645424,22.2124,22.2421,22.2025,22.2421,53070.6837
2007-03-20 11:30:00,45.0,45.03,44.92,44.95,26187.71726535341,22.2371,22.2519,22.1976,22.2124,26187.7173
2007-03-20 12:00:00,44.95,45.07,44.85,45.07,38006.952491309385,22.2124,22.2717,22.163,22.2717,38006.9525
2007-03-20 12:30:00,45.07,45.1,44.76,44.79,70336.03707995365,22.2717,22.2865,22.1185,22.1333,70336.0371
2007-03-20 13:00:00,44.79,44.99,44.73,44.75,63731.17033603708,22.1333,22.2322,22.1037,22.1136,63731.1703
2007-03-20 13:30:00,44.75,44.86,44.67,44.82,45075.31865585168,22.1136,22.1679,22.074,22.1482,45075.3187
2007-03-20 14:00:00,44.79,45.01,44.79,44.84,51911.93511008112,22.1333,22.2421,22.1333,22.1581,51911.9351
2007-03-20 14:30:00,44.86,44.95,44.86,44.88,50405.56199304751,22.1679,22.2124,22.1679,22.1778,50405.562
2007-03-20 15:00:00,44.88,45.01,44.88,44.98,66164.54229432213,22.1778,22.2421,22.1778,22.2272,66164.5423
2007-03-20 15:30:00,45.0,45.21,44.98,45.13,119466.97566628044,22.2371,22.3409,22.2272,22.3014,119466.9757
2007-03-21 09:30:00,44.37,45.58,44.37,45.5,163383.54577056778,21.9258,22.5237,21.9258,22.4842,163383.5458
2007-03-21 10:00:00,45.48,45.67,45.4,45.46,129663.96292004635,22.4743,22.5682,22.4348,22.4644,129663.9629
2007-03-21 10:30:00,45.45,45.67,45.32,45.36,151100.8111239861,22.4595,22.5682,22.3952,22.415,151100.8111
2007-03-21 11:00:00,45.37,45.45,45.33,45.36,33951.3325608343,22.42,22.4595,22.4002,22.415,33951.3326
2007-03-21 11:30:00,45.36,45.45,45.31,45.41,50637.31170336037,22.415,22.4595,22.3903,22.4397,50637.3117
2007-03-21 12:00:00,45.41,45.45,45.4,45.45,24217.844727694093,22.4397,22.4595,22.4348,22.4595,24217.8447
2007-03-21 12:30:00,45.45,45.45,45.34,45.45,32097.334878331403,22.4595,22.4595,22.4051,22.4595,32097.3349
2007-03-21 13:00:00,45.45,45.52,45.43,45.45,34762.45654692932,22.4595,22.4941,22.4496,22.4595,34762.4565
2007-03-21 13:30:00,45.46,45.55,45.46,45.5,47392.8157589803,22.4644,22.5089,22.4644,22.4842,47392.8158
2007-03-21 14:00:00,45.49,45.67,45.36,45.64,158748.55156431056,22.4793,22.5682,22.415,22.5534,158748.5516
2007-03-21 14:30:00,45.64,45.95,45.64,45.95,136500.57937427578,22.5534,22.7066,22.5534,22.7066,136500.5794
2007-03-21 15:00:00,45.95,46.07,45.78,45.91,235110.08111239865,22.7066,22.7659,22.6226,22.6868,235110.0811
2007-03-21 15:30:00,45.91,46.02,45.89,45.95,223638.470451912,22.6868,22.7412,22.6769,22.7066,223638.4705
2007-03-22 09:30:00,46.28,46.58,46.28,46.45,145422.94322132098,22.8696,23.0179,22.8696,22.9536,145422.9432
2007-03-22 10:00:00,46.45,46.88,46.37,46.84,147392.81575898032,22.9536,23.1661,22.9141,23.1464,147392.8158
2007-03-22 10:30:00,46.84,47.02,46.73,46.88,283661.6454229432,23.1464,23.2353,23.092,23.1661,283661.6454
2007-03-22 11:00:00,46.88,47.06,46.77,46.79,135225.95596755506,23.1661,23.2551,23.1118,23.1217,135225.956
2007-03-22 11:30:00,46.79,46.83,46.71,46.83,102549.24681344148,23.1217,23.1414,23.0821,23.1414,102549.2468
2007-03-22 12:00:00,46.83,46.86,46.75,46.75,161181.9235225956,23.1414,23.1563,23.1019,23.1019,161181.9235
2007-03-22 12:30:00,46.76,46.8,46.59,46.6,146465.81691772887,23.1068,23.1266,23.0228,23.0278,146465.8169
2007-03-22 13:00:00,46.6,46.6,46.48,46.52,57821.552723059096,23.0278,23.0278,22.9685,22.9882,57821.5527
2007-03-22 13:30:00,46.52,46.58,46.46,46.53,65237.54345307069,22.9882,23.0179,22.9586,22.9932,65237.5435
2007-03-22 14:00:00,46.54,46.58,46.51,46.54,106373.11703360372,22.9981,23.0179,22.9833,22.9981,106373.117
2007-03-22 14:30:00,46.54,46.58,46.47,46.49,99073.00115874856,22.9981,23.0179,22.9635,22.9734,99073.0012
2007-03-22 15:00:00,46.48,46.51,46.36,46.5,208227.11471610665,22.9685,22.9833,22.9092,22.9784,208227.1147
2007-03-22 15:30:00,46.49,46.65,46.42,46.62,323290.84588644264,22.9734,23.0525,22.9388,23.0377,323290.8459
2007-03-23 09:30:00,46.78,46.88,46.43,46.76,106141.36732329083,23.1167,23.1661,22.9438,23.1068,106141.3673
2007-03-23 10:00:00,46.78,46.91,46.71,46.79,153418.30822711473,23.1167,23.181,23.0821,23.1217,153418.3082
2007-03-23 10:30:00,46.8,47.1,46.78,47.08,221784.47276940904,23.1266,23.2748,23.1167,23.265,221784.4728
2007-03-23 11:00:00,47.05,47.24,47.03,47.19,113441.483198146,23.2501,23.344,23.2403,23.3193,113441.4832
2007-03-23 11:30:00,47.19,47.19,47.06,47.12,77752.02780996524,23.3193,23.3193,23.2551,23.2847,77752.0278
2007-03-23 12:00:00,47.12,47.15,47.03,47.13,77172.65353418309,23.2847,23.2996,23.2403,23.2897,77172.6535
2007-03-23 12:30:00,47.12,47.12,46.98,47.02,60602.54924681345,23.2847,23.2847,23.2156,23.2353,60602.5492
2007-03-23 13:00:00,47.02,47.05,46.75,46.83,116338.3545770568,23.2353,23.2501,23.1019,23.1414,116338.3546
2007-03-23 13:30:00,46.83,46.84,46.7,46.77,77636.15295480881,23.1414,23.1464,23.0772,23.1118,77636.153
2007-03-23 14:00:00,46.77,46.85,46.74,46.82,66628.04171494786,23.1118,23.1513,23.097,23.1365,66628.0417
2007-03-23 14:30:00,46.81,46.88,46.79,46.83,33256.08342989571,23.1315,23.1661,23.1217,23.1414,33256.0834
2007-03-23 15:00:00,46.83,46.95,46.82,46.91,61993.047508690615,23.1414,23.2007,23.1365,23.181,61993.0475
2007-03-23 15:30:00,46.9,46.91,46.77,46.84,157821.5527230591,23.176,23.181,23.1118,23.1464,157821.5527
2007-03-26 09:30:00,47.17,47.23,46.86,47.1,114600.23174971032,23.3094,23.3391,23.1563,23.2748,114600.2317
2007-03-26 10:00:00,47.1,47.11,46.54,46.57,129548.08806488992,23.2748,23.2798,22.9981,23.0129,129548.0881
2007-03-26 10:30:00,46.58,46.83,46.55,46.72,78563.15179606027,23.0179,23.1414,23.0031,23.0871,78563.1518
2007-03-26 11:00:00,46.73,46.97,46.67,46.96,69409.03823870221,23.092,23.2106,23.0624,23.2057,69409.0382
2007-03-26 11:30:00,46.96,47.13,46.92,47.04,49826.18771726536,23.2057,23.2897,23.1859,23.2452,49826.1877
2007-03-26 12:00:00,47.03,47.18,47.0,47.13,45191.19351100811,23.2403,23.3144,23.2254,23.2897,45191.1935
2007-03-26 12:30:00,47.13,47.19,47.03,47.08,31749.71031286211,23.2897,23.3193,23.2403,23.265,31749.7103
2007-03-26 13:00:00,47.07,47.15,47.06,47.09,51448.43568945539,23.26,23.2996,23.2551,23.2699,51448.4357
2007-03-26 13:30:00,47.09,47.25,47.02,47.22,45422.94322132097,23.2699,23.349,23.2353,23.3341,45422.9432
2007-03-26 14:00:00,47.23,47.28,47.19,47.28,64310.54461181924,23.3391,23.3638,23.3193,23.3638,64310.5446
2007-03-26 14:30:00,47.28,47.28,47.21,47.24,33371.95828505215,23.3638,23.3638,23.3292,23.344,33371.9583
2007-03-26 15:00:00,47.24,47.33,47.22,47.31,50521.43684820394,23.344,23.3885,23.3341,23.3786,50521.4368
2007-03-26 15:30:00,47.3,47.39,47.27,47.28,129316.33835457706,23.3737,23.4182,23.3589,23.3638,129316.3384
2007-03-27 09:30:00,47.28,47.28,46.8,46.84,178099.65237543453,23.3638,23.3638,23.1266,23.1464,178099.6524
2007-03-27 10:00:00,46.91,47.0,46.8,46.94,79026.65121668598,23.181,23.2254,23.1266,23.1958,79026.6512
2007-03-27 10:30:00,46.93,47.02,46.82,46.98,91888.76013904985,23.1908,23.2353,23.1365,23.2156,91888.7601
2007-03-27 11:00:00,46.98,46.98,46.68,46.69,88064.88991888761,23.2156,23.2156,23.0673,23.0722,88064.8899
2007-03-27 11:30:00,46.69,46.71,46.6,46.61,93047.50869061414,23.0722,23.0821,23.0278,23.0327,93047.5087
2007-03-27 12:00:00,46.61,46.77,46.59,46.77,115874.85515643106,23.0327,23.1118,23.0228,23.1118,115874.8552
2007-03-27 12:30:00,46.76,46.93,46.76,46.84,94322.13209733488,23.1068,23.1908,23.1068,23.1464,94322.1321
2007-03-27 13:00:00,46.84,46.9,46.75,46.75,100695.2491309386,23.1464,23.176,23.1019,23.1019,100695.2491
2007-03-27 13:30:00,46.75,46.86,46.66,46.71,146813.44148319814,23.1019,23.1563,23.0574,23.0821,146813.4415
2007-03-27 14:00:00,46.71,46.83,46.67,46.8,185399.7682502897,23.0821,23.1414,23.0624,23.1266,185399.7683
2007-03-27 14:30:00,46.8,46.9,46.8,46.88,38006.952491309385,23.1266,23.176,23.1266,23.1661,38006.9525
2007-03-27 15:00:00,46.86,47.02,46.85,46.97,40440.32444959444,23.1563,23.2353,23.1513,23.2106,40440.3244
2007-03-27 15:30:00,46.98,47.0,46.85,46.87,128621.08922363848,23.2156,23.2254,23.1513,23.1612,128621.0892
2007-03-28 09:30:00,47.29,47.4,47.07,47.12,205098.49362688296,23.3687,23.4231,23.26,23.2847,205098.4936
2007-03-28 10:00:00,47.14,47.19,46.93,46.93,192236.38470451912,23.2946,23.3193,23.1908,23.1908,192236.3847
2007-03-28 10:30:00,46.94,47.39,46.35,46.71,257705.67786790268,23.1958,23.4182,22.9042,23.0821,257705.6779
2007-03-28 11:00:00,46.71,46.8,46.66,46.7,119351.100811124,23.0821,23.1266,23.0574,23.0772,119351.1008
2007-03-28 11:30:00,46.71,46.72,46.6,46.62,72305.90961761298,23.0821,23.0871,23.0278,23.0377,72305.9096
2007-03-28 12:00:00,46.61,46.91,46.6,46.88,183198.14600231752,23.0327,23.181,23.0278,23.1661,183198.146
2007-03-28 12:30:00,46.87,46.89,46.63,46.73,112746.23406720742,23.1612,23.1711,23.0426,23.092,112746.2341
2007-03-28 13:00:00,46.73,46.77,46.56,46.57,72769.40903823871,23.092,23.1118,23.008,23.0129,72769.409
2007-03-28 13:30:00,46.56,46.69,46.46,46.57,73812.28273464658,23.008,23.0722,22.9586,23.0129,73812.2827
2007-03-28 14:00:00,46.59,46.6,46.39,46.42,131749.71031286212,23.0228,23.0278,22.924,22.9388,131749.7103
2007-03-28 14:30:00,46.41,46.43,46.33,46.38,140324.44959443802,22.9339,22.9438,22.8943,22.9191,140324.4496
2007-03-28 15:00:00,46.38,46.64,46.35,46.61,159327.9258400927,22.9191,23.0475,22.9042,23.0327,159327.9258
2007-03-28 15:30:00,46.61,46.68,46.27,46.57,174855.15643105446,23.0327,23.0673,22.8647,23.0129,174855.1564
2007-03-29 09:30:00,47.1,47.1,46.46,46.7,274275.7821552723,23.2748,23.2748,22.9586,23.0772,274275.7822
2007-03-29 10:00:00,46.7,46.85,46.59,46.82,304519.1193511008,23.0772,23.1513,23.0228,23.1365,304519.1194
2007-03-29 10:30:00,46.83,46.9,46.67,46.71,186906.1413673233,23.1414,23.176,23.0624,23.0821,186906.1414
2007-03-29 11:00:00,46.69,46.86,46.68,46.81,121668.59791425262,23.0722,23.1563,23.0673,23.1315,121668.5979
2007-03-29 11:30:00,46.81,46.88,46.71,46.75,124797.21900347625,23.1315,23.1661,23.0821,23.1019,124797.219
2007-03-29 12:00:00,46.72,47.08,46.72,47.06,162688.2966396292,23.0871,23.265,23.0871,23.2551,162688.2966
2007-03-29 12:30:00,47.06,47.11,47.01,47.04,143800.69524913095,23.2551,23.2798,23.2304,23.2452,143800.6952
2007-03-29 13:00:00,47.04,47.08,46.89,47.01,190150.63731170332,23.2452,23.265,23.1711,23.2304,190150.6373
2007-03-29 13:30:00,47.01,47.02,46.71,46.71,176013.90498261878,23.2304,23.2353,23.0821,23.0821,176013.905
2007-03-29 14:00:00,46.72,46.84,46.71,46.77,207763.61529548088,23.0871,23.1464,23.0821,23.1118,207763.6153
2007-03-29 14:30:00,46.77,46.78,46.65,46.73,113904.98261877173,23.1118,23.1167,23.0525,23.092,113904.9826
2007-03-29 15:00:00,46.74,46.83,46.7,46.8,119466.97566628044,23.097,23.1414,23.0772,23.1266,119466.9757
2007-03-29 15:30:00,46.79,46.84,46.75,46.81,172769.40903823872,23.1217,23.1464,23.1019,23.1315,172769.409
2007-03-30 09:30:00,46.74,46.75,46.22,46.68,145770.56778679029,23.097,23.1019,22.84,23.0673,145770.5678
2007-03-30 10:00:00,46.67,46.73,46.58,46.68,107415.9907300116,23.0624,23.092,23.0179,23.0673,107415.9907
2007-03-30 10:30:00,46.67,46.7,46.52,46.6,104287.36964078796,23.0624,23.0772,22.9882,23.0278,104287.3696
2007-03-30 11:00:00,46.59,46.6,46.2,46.21,135573.58053302433,23.0228,23.0278,22.8301,22.835,135573.5805
2007-03-30 11:30:00,46.21,46.38,46.02,46.32,150173.81228273467,22.835,22.9191,22.7412,22.8894,150173.8123
2007-03-30 12:00:00,46.32,46.43,46.24,46.25,76477.4044032445,22.8894,22.9438,22.8499,22.8548,76477.4044
2007-03-30 12:30:00,46.26,46.3,46.05,46.08,58980.30127462341,22.8598,22.8795,22.756,22.7708,58980.3013
2007-03-30 13:00:00,46.08,46.19,46.08,46.12,72190.03476245655,22.7708,22.8252,22.7708,22.7906,72190.0348
2007-03-30 13:30:00,46.13,46.23,46.05,46.19,78794.90150637312,22.7955,22.8449,22.756,22.8252,78794.9015
2007-03-30 14:00:00,46.2,46.26,46.14,46.18,85283.89339513326,22.8301,22.8598,22.8005,22.8202,85283.8934
2007-03-30 14:30:00,46.19,46.2,46.13,46.16,66975.66628041715,22.8252,22.8301,22.7955,22.8103,66975.6663
2007-03-30 15:00:00,46.17,46.18,46.08,46.08,102780.99652375437,22.8153,22.8202,22.7708,22.7708,102780.9965
2007-03-30 15:30:00,46.08,46.21,45.96,46.02,280069.5249130939,22.7708,22.835,22.7115,22.7412,280069.5249
2007-04-02 09:30:00,46.3,46.6,46.17,46.29,172190.03476245655,22.8795,23.0278,22.8153,22.8746,172190.0348
2007-04-02 10:00:00,46.27,46.35,46.11,46.12,95365.00579374276,22.8647,22.9042,22.7856,22.7906,95365.0058
2007-04-02 10:30:00,46.14,46.48,46.11,46.45,105793.74275782156,22.8005,22.9685,22.7856,22.9536,105793.7428
2007-04-02 11:00:00,46.46,46.52,46.3,46.39,103012.7462340672,22.9586,22.9882,22.8795,22.924,103012.7462
2007-04-02 11:30:00,46.39,46.46,46.33,46.45,72769.40903823871,22.924,22.9586,22.8943,22.9536,72769.409
2007-04-02 12:00:00,46.44,46.46,46.38,46.41,86674.39165701043,22.9487,22.9586,22.9191,22.9339,86674.3917
2007-04-02 12:30:00,46.44,46.52,46.39,46.44,72653.53418308227,22.9487,22.9882,22.924,22.9487,72653.5342
2007-04-02 13:00:00,46.46,46.48,46.38,46.46,77520.27809965238,22.9586,22.9685,22.9191,22.9586,77520.2781
2007-04-02 13:30:00,46.47,46.56,46.43,46.53,42873.69640787949,22.9635,23.008,22.9438,22.9932,42873.6964
2007-04-02 14:00:00,46.54,46.55,46.24,46.28,61645.422943221325,22.9981,23.0031,22.8499,22.8696,61645.4229
2007-04-02 14:30:00,46.28,46.37,46.27,46.35,44264.19466975667,22.8696,22.9141,22.8647,22.9042,44264.1947
2007-04-02 15:00:00,46.37,46.52,46.37,46.5,126767.09154113558,22.9141,22.9882,22.9141,22.9784,126767.0915
2007-04-02 15:30:00,46.51,46.51,46.33,46.4,182387.0220162225,22.9833,22.9833,22.8943,22.9289,182387.022
2007-04-03 09:30:00,46.14,46.17,45.93,46.05,70799.53650057937,22.8005,22.8153,22.6967,22.756,70799.5365
2007-04-03 10:00:00,46.07,46.17,45.96,45.99,55504.05561993048,22.7659,22.8153,22.7115,22.7263,55504.0556
2007-04-03 10:30:00,45.99,46.24,45.98,46.22,148203.93974507533,22.7263,22.8499,22.7214,22.84,148203.9397
2007-04-03 11:00:00,46.22,46.46,46.2,46.43,208458.8644264195,22.84,22.9586,22.8301,22.9438,208458.8644
2007-04-03 11:30:00,46.43,46.65,46.43,46.6,161761.29779837775,22.9438,23.0525,22.9438,23.0278,161761.2978
2007-04-03 12:00:00,46.59,46.64,46.57,46.6,73232.90845886443,23.0228,23.0475,23.0129,23.0278,73232.9085
2007-04-03 12:30:00,46.6,46.6,46.55,46.56,45075.31865585168,23.0278,23.0278,23.0031,23.008,45075.3187
2007-04-03 13:00:00,46.56,46.56,46.51,46.52,118655.8516801854,23.008,23.008,22.9833,22.9882,118655.8517
2007-04-03 13:30:00,46.52,46.52,46.47,46.49,60023.17497103129,22.9882,22.9882,22.9635,22.9734,60023.175
2007-04-03 14:00:00,46.49,46.52,46.36,46.37,92352.25955967556,22.9734,22.9882,22.9092,22.9141,92352.2596
2007-04-03 14:30:00,46.37,46.38,46.33,46.33,60834.29895712631,22.9141,22.9191,22.8943,22.8943,60834.299
2007-04-03 15:00:00,46.33,46.39,46.33,46.36,95480.8806488992,22.8943,22.924,22.8943,22.9092,95480.8806
2007-04-03 15:30:00,46.36,46.37,46.27,46.3,150869.06141367325,22.9092,22.9141,22.8647,22.8795,150869.0614
2007-04-04 09:30:00,46.09,46.41,45.88,46.31,132097.3348783314,22.7757,22.9339,22.672,22.8845,132097.3349
2007-04-04 10:00:00,46.27,46.28,46.17,46.24,203476.24565469293,22.8647,22.8696,22.8153,22.8499,203476.2457
2007-04-04 10:30:00,46.24,46.6,46.24,46.46,278794.90150637313,22.8499,23.0278,22.8499,22.9586,278794.9015
2007-04-04 11:00:00,46.46,46.65,46.4,46.41,180301.2746234068,22.9586,23.0525,22.9289,22.9339,180301.2746
2007-04-04 11:30:00,46.39,46.39,46.27,46.36,55388.18076477405,22.924,22.924,22.8647,22.9092,55388.1808
2007-04-04 12:00:00,46.35,46.43,46.33,46.36,59559.67555040556,22.9042,22.9438,22.8943,22.9092,59559.6756
2007-04-04 12:30:00,46.36,46.43,46.36,46.4,54113.5573580533,22.9092,22.9438,22.9092,22.9289,54113.5574
2007-04-04 13:00:00,46.4,46.41,46.29,46.33,49826.18771726536,22.9289,22.9339,22.8746,22.8943,49826.1877
2007-04-04 13:30:00,46.33,46.34,46.27,46.29,56199.304750869065,22.8943,22.8993,22.8647,22.8746,56199.3048
2007-04-04 14:00:00,46.29,46.34,46.25,46.32,73464.65816917729,22.8746,22.8993,22.8548,22.8894,73464.6582
2007-04-04 14:30:00,46.33,46.39,46.33,46.36,84820.39397450753,22.8943,22.924,22.8943,22.9092,84820.394
2007-04-04 15:00:00,46.36,46.56,46.33,46.46,367323.29084588645,22.9092,23.008,22.8943,22.9586,367323.2908
2007-04-04 15:30:00,46.46,46.51,46.35,46.39,464426.41946697567,22.9586,22.9833,22.9042,22.924,464426.4195
2007-04-05 09:30:00,46.34,46.84,46.19,46.64,191309.38586326767,22.8993,23.1464,22.8252,23.0475,191309.3859
2007-04-05 10:00:00,46.64,46.68,46.5,46.52,115527.23059096176,23.0475,23.0673,22.9784,22.9882,115527.2306
2007-04-05 10:30:00,46.52,46.65,46.51,46.63,98841.2514484357,22.9882,23.0525,22.9833,23.0426,98841.2514
2007-04-05 11:00:00,46.63,46.63,46.53,46.57,48435.68945538819,23.0426,23.0426,22.9932,23.0129,48435.6895
2007-04-05 11:30:00,46.57,46.58,46.52,46.57,72769.40903823871,23.0129,23.0179,22.9882,23.0129,72769.409
2007-04-05 12:00:00,46.58,46.58,46.53,46.56,80185.3997682503,23.0179,23.0179,22.9932,23.008,80185.3998
2007-04-05 12:30:00,46.55,46.61,46.52,46.53,114368.48203939744,23.0031,23.0327,22.9882,22.9932,114368.482
2007-04-05 13:00:00,46.53,46.59,46.52,46.54,103476.24565469292,22.9932,23.0228,22.9882,22.9981,103476.2457
2007-04-05 13:30:00,46.55,46.57,46.52,46.55,49478.56315179607,23.0031,23.0129,22.9882,23.0031,49478.5632
2007-04-05 14:00:00,46.55,46.6,46.54,46.56,80185.3997682503,23.0031,23.0278,22.9981,23.008,80185.3998
2007-04-05 14:30:00,46.55,46.57,46.53,46.56,48667.43916570104,23.0031,23.0129,22.9932,23.008,48667.4392
2007-04-05 15:00:00,46.56,46.56,46.51,46.52,105561.9930475087,23.008,23.008,22.9833,22.9882,105561.993
2007-04-05 15:30:00,46.52,46.52,46.39,46.47,216570.10428736964,22.9882,22.9882,22.924,22.9635,216570.1043
2007-04-09 09:30:00,46.14,46.14,45.68,45.93,218887.60139049828,22.8005,22.8005,22.5731,22.6967,218887.6014
2007-04-09 10:00:00,45.92,46.02,45.79,45.97,206604.8667439166,22.6917,22.7412,22.6275,22.7165,206604.8667
2007-04-09 10:30:00,45.98,46.41,45.98,46.38,188760.1390498262,22.7214,22.9339,22.7214,22.9191,188760.139
2007-04-09 11:00:00,46.39,46.51,46.36,46.37,55735.80533024334,22.924,22.9833,22.9092,22.9141,55735.8053
2007-04-09 11:30:00,46.37,46.42,46.23,46.23,38702.20162224797,22.9141,22.9388,22.8449,22.8449,38702.2016
2007-04-09 12:00:00,46.23,46.24,46.14,46.24,65932.79258400928,22.8449,22.8499,22.8005,22.8499,65932.7926
2007-04-09 12:30:00,46.23,46.36,45.95,45.95,141135.57358053303,22.8449,22.9092,22.7066,22.7066,141135.5736
2007-04-09 13:00:00,45.96,46.09,45.92,46.08,73464.65816917729,22.7115,22.7757,22.6917,22.7708,73464.6582
2007-04-09 13:30:00,46.08,46.11,45.86,45.87,64658.16917728853,22.7708,22.7856,22.6621,22.667,64658.1692
2007-04-09 14:00:00,45.86,45.87,45.63,45.67,134994.2062572422,22.6621,22.667,22.5484,22.5682,134994.2063
2007-04-09 14:30:00,45.68,45.77,45.67,45.76,119003.4762456547,22.5731,22.6176,22.5682,22.6127,119003.4762
2007-04-09 15:00:00,45.76,45.92,45.73,45.89,108806.48899188876,22.6127,22.6917,22.5979,22.6769,108806.489
2007-04-09 15:30:00,45.9,45.96,45.83,45.85,237891.07763615297,22.6819,22.7115,22.6473,22.6572,237891.0776
2007-04-10 09:30:00,46.0,46.32,45.88,46.02,104750.86906141369,22.7313,22.8894,22.672,22.7412,104750.8691
2007-04-10 10:00:00,46.02,46.12,45.89,46.11,131749.71031286212,22.7412,22.7906,22.6769,22.7856,131749.7103
2007-04-10 10:30:00,46.09,46.33,46.08,46.2,85747.39281575898,22.7757,22.8943,22.7708,22.8301,85747.3928
2007-04-10 11:00:00,46.2,46.26,46.08,46.16,67786.79026651217,22.8301,22.8598,22.7708,22.8103,67786.7903
2007-04-10 11:30:00,46.16,46.21,46.08,46.18,48667.43916570104,22.8103,22.835,22.7708,22.8202,48667.4392
2007-04-10 12:00:00,46.19,46.32,46.19,46.3,66975.66628041715,22.8252,22.8894,22.8252,22.8795,66975.6663
2007-04-10 12:30:00,46.3,46.47,46.29,46.47,100000.0,22.8795,22.9635,22.8746,22.9635,100000.0
2007-04-10 13:00:00,46.46,46.67,46.44,46.58,96871.37891077636,22.9586,23.0624,22.9487,23.0179,96871.3789
2007-04-10 13:30:00,46.58,46.65,46.54,46.58,43337.19582850522,23.0179,23.0525,22.9981,23.0179,43337.1958
2007-04-10 14:00:00,46.58,46.64,46.52,46.53,30127.462340672075,23.0179,23.0475,22.9882,22.9932,30127.4623
2007-04-10 14:30:00,46.54,46.58,46.52,46.54,38933.95133256084,22.9981,23.0179,22.9882,22.9981,38933.9513
2007-04-10 15:00:00,46.53,46.53,46.44,46.45,43337.19582850522,22.9932,22.9932,22.9487,22.9536,43337.1958
2007-04-10 15:30:00,46.45,46.6,46.45,46.57,150173.81228273467,22.9536,23.0278,22.9536,23.0129,150173.8123
2007-04-11 09:30:00,46.67,46.84,46.52,46.77,77752.02780996524,23.0624,23.1464,22.9882,23.1118,77752.0278
2007-04-11 10:00:00,46.77,46.84,46.65,46.77,79837.775202781,23.1118,23.1464,23.0525,23.1118,79837.7752
2007-04-11 10:30:00,46.78,47.03,46.73,46.77,147624.56546929316,23.1167,23.2403,23.092,23.1118,147624.5655
2007-04-11 11:00:00,46.79,46.85,46.52,46.61,69756.6628041715,23.1217,23.1513,22.9882,23.0327,69756.6628
2007-04-11 11:30:00,46.59,46.64,46.49,46.62,52607.1842410197,23.0228,23.0475,22.9734,23.0377,52607.1842
2007-04-11 12:00:00,46.64,46.7,46.52,46.65,61645.422943221325,23.0475,23.0772,22.9882,23.0525,61645.4229
2007-04-11 12:30:00,46.65,46.81,46.64,46.78,50405.56199304751,23.0525,23.1315,23.0475,23.1167,50405.562
2007-04-11 13:00:00,46.78,46.99,46.77,46.99,107300.11587485515,23.1167,23.2205,23.1118,23.2205,107300.1159
2007-04-11 13:30:00,46.98,47.0,46.84,46.85,37891.07763615296,23.2156,23.2254,23.1464,23.1513,37891.0776
2007-04-11 14:00:00,46.84,46.87,46.6,46.75,101390.49826187718,23.1464,23.1612,23.0278,23.1019,101390.4983
2007-04-11 14:30:00,46.72,46.72,46.59,46.68,45770.56778679027,23.0871,23.0871,23.0228,23.0673,45770.5678
2007-04-11 15:00:00,46.68,46.69,46.46,46.58,156083.42989571264,23.0673,23.0722,22.9586,23.0179,156083.4299
2007-04-11 15:30:00,46.58,46.71,46.55,46.67,183198.14600231752,23.0179,23.0821,23.0031,23.0624,183198.146
2007-04-12 09:30:00,47.47,47.71,47.28,47.71,362224.7972190035,23.4577,23.5763,23.3638,23.5763,362224.7972
2007-04-12 10:00:00,47.71,47.81,47.48,47.64,257242.17844727697,23.5763,23.6257,23.4626,23.5417,257242.1784
2007-04-12 10:30:00,47.63,47.76,47.59,47.68,205214.3684820394,23.5368,23.601,23.517,23.5615,205214.3685
2007-04-12 11:00:00,47.69,47.69,47.49,47.66,136037.07995365007,23.5664,23.5664,23.4676,23.5516,136037.08
2007-04-12 11:30:00,47.65,47.98,47.61,47.97,184820.39397450755,23.5466,23.7097,23.5269,23.7048,184820.394
2007-04-12 12:00:00,47.97,48.14,47.88,47.95,290730.01158748555,23.7048,23.7888,23.6603,23.6949,290730.0116
2007-04-12 12:30:00,47.95,48.06,47.91,47.96,179258.40092699885,23.6949,23.7492,23.6751,23.6998,179258.4009
2007-04-12 13:00:00,47.96,48.22,47.95,48.15,120857.4739281576,23.6998,23.8283,23.6949,23.7937,120857.4739
2007-04-12 13:30:00,48.15,48.26,48.14,48.25,134530.70683661647,23.7937,23.8481,23.7888,23.8431,134530.7068
2007-04-12 14:00:00,48.25,48.41,48.23,48.39,241251.44843568947,23.8431,23.9222,23.8332,23.9123,241251.4484
2007-04-12 14:30:00,48.4,48.57,48.38,48.47,191309.38586326767,23.9173,24.0013,23.9074,23.9518,191309.3859
2007-04-12 15:00:00,48.47,48.59,48.43,48.59,233951.3325608343,23.9518,24.0111,23.9321,24.0111,233951.3326
2007-04-12 15:30:00,48.58,48.79,48.52,48.76,517381.2282734647,24.0062,24.11,23.9766,24.0952,517381.2283
2007-04-13 09:30:00,48.63,48.75,48.11,48.55,333024.3337195829,24.0309,24.0902,23.7739,23.9914,333024.3337
2007-04-13 10:00:00,48.54,48.63,48.31,48.62,157821.5527230591,23.9864,24.0309,23.8728,24.026,157821.5527
2007-04-13 10:30:00,48.61,49.02,48.61,48.82,379258.4009269989,24.021,24.2236,24.021,24.1248,379258.4009
2007-04-13 11:00:00,48.81,48.87,48.5,48.51,119582.85052143683,24.1199,24.1495,23.9667,23.9716,119582.8505
2007-04-13 11:30:00,48.52,48.62,48.48,48.57,53070.683661645424,23.9766,24.026,23.9568,24.0013,53070.6837
2007-04-13 12:00:00,48.56,48.6,48.54,48.56,57705.67786790267,23.9963,24.0161,23.9864,23.9963,57705.6779
2007-04-13 12:30:00,48.56,48.64,48.51,48.64,42294.32213209734,23.9963,24.0359,23.9716,24.0359,42294.3221
2007-04-13 13:00:00,48.63,48.73,48.6,48.73,101390.49826187718,24.0309,24.0803,24.0161,24.0803,101390.4983
2007-04-13 13:30:00,48.72,48.77,48.68,48.73,83777.52027809966,24.0754,24.1001,24.0556,24.0803,83777.5203
2007-04-13 14:00:00,48.74,48.89,48.73,48.84,69756.6628041715,24.0853,24.1594,24.0803,24.1347,69756.6628
2007-04-13 14:30:00,48.83,48.91,48.81,48.85,72537.65932792584,24.1297,24.1693,24.1199,24.1396,72537.6593
2007-04-13 15:00:00,48.85,48.86,48.75,48.75,94090.38238702202,24.1396,24.1446,24.0902,24.0902,94090.3824
2007-04-13 15:30:00,48.74,48.81,48.72,48.77,163615.29548088065,24.0853,24.1199,24.0754,24.1001,163615.2955
2007-04-16 09:30:00,48.85,48.97,48.45,48.6,118424.10196987254,24.1396,24.1989,23.942,24.0161,118424.102
2007-04-16 10:00:00,48.61,48.66,48.38,48.39,144032.44495944382,24.021,24.0457,23.9074,23.9123,144032.445
2007-04-16 10:30:00,48.38,48.62,48.32,48.6,191309.38586326767,23.9074,24.026,23.8777,24.0161,191309.3859
2007-04-16 11:00:00,48.59,48.76,48.54,48.73,131402.08574739282,24.0111,24.0952,23.9864,24.0803,131402.0857
2007-04-16 11:30:00,48.74,48.93,48.7,48.87,109617.61297798378,24.0853,24.1792,24.0655,24.1495,109617.613
2007-04-16 12:00:00,48.9,48.92,48.86,48.91,61066.048667439165,24.1643,24.1742,24.1446,24.1693,61066.0487
2007-04-16 12:30:00,48.91,49.01,48.91,48.98,82734.64658169178,24.1693,24.2187,24.1693,24.2039,82734.6466
2007-04-16 13:00:00,48.98,49.04,48.96,48.99,80533.02433371959,24.2039,24.2335,24.194,24.2088,80533.0243
2007-04-16 13:30:00,48.99,49.0,48.83,48.83,47508.690614136736,24.2088,24.2138,24.1297,24.1297,47508.6906
2007-04-16 14:00:00,48.83,48.83,48.76,48.78,47276.940903823874,24.1297,24.1297,24.0952,24.105,47276.9409
2007-04-16 14:30:00,48.79,48.85,48.74,48.82,40787.949015063736,24.11,24.1396,24.0853,24.1248,40787.949
2007-04-16 15:00:00,48.81,48.91,48.77,48.85,58400.926998841256,24.1199,24.1693,24.1001,24.1396,58400.927
2007-04-16 15:30:00,48.84,48.85,48.72,48.74,94669.75666280418,24.1347,24.1396,24.0754,24.0853,94669.7567
2007-04-17 09:30:00,48.93,49.28,48.89,49.25,123059.09617612978,24.1792,24.3521,24.1594,24.3373,123059.0962
2007-04-17 10:00:00,49.24,49.25,48.98,49.04,81807.64774044033,24.3323,24.3373,24.2039,24.2335,81807.6477
2007-04-17 10:30:00,49.06,49.26,49.06,49.19,104982.61877172654,24.2434,24.3422,24.2434,24.3076,104982.6188
2007-04-17 11:00:00,49.2,49.25,49.11,49.24,75666.28041714948,24.3126,24.3373,24.2681,24.3323,75666.2804
2007-04-17 11:30:00,49.24,49.34,49.12,49.17,101390.49826187718,24.3323,24.3818,24.273,24.2978,101390.4983
2007-04-17 12:00:00,49.15,49.17,49.08,49.11,37891.07763615296,24.2879,24.2978,24.2533,24.2681,37891.0776
2007-04-17 12:30:00,49.11,49.12,48.82,48.87,56778.67902665122,24.2681,24.273,24.1248,24.1495,56778.679
2007-04-17 13:00:00,48.86,48.86,48.65,48.8,87369.64078794901,24.1446,24.1446,24.0408,24.1149,87369.6408
2007-04-17 13:30:00,48.79,48.79,48.57,48.73,107300.11587485515,24.11,24.11,24.0013,24.0803,107300.1159
2007-04-17 14:00:00,48.73,48.82,48.68,48.8,87485.51564310545,24.0803,24.1248,24.0556,24.1149,87485.5156
2007-04-17 14:30:00,48.8,48.87,48.75,48.84,100231.74971031288,24.1149,24.1495,24.0902,24.1347,100231.7497
2007-04-17 15:00:00,48.83,48.9,48.79,48.85,102201.6222479722,24.1297,24.1643,24.11,24.1396,102201.6222
2007-04-17 15:30:00,48.85,48.85,48.78,48.78,168829.66396292005,24.1396,24.1396,24.105,24.105,168829.664
2007-04-18 09:30:00,48.47,48.76,48.34,48.55,63731.17033603708,23.9518,24.0952,23.8876,23.9914,63731.1703
2007-04-18 10:00:00,48.55,48.6,48.38,48.5,125144.84356894557,23.9914,24.0161,23.9074,23.9667,125144.8436
2007-04-18 10:30:00,48.46,48.83,48.34,48.81,184009.26998841253,23.9469,24.1297,23.8876,24.1199,184009.27
2007-04-18 11:00:00,48.81,48.91,48.74,48.87,119930.47508690615,24.1199,24.1693,24.0853,24.1495,119930.4751
2007-04-18 11:30:00,48.86,48.86,48.69,48.69,75086.90614136733,24.1446,24.1446,24.0606,24.0606,75086.9061
2007-04-18 12:00:00,48.69,48.84,48.69,48.78,48435.68945538819,24.0606,24.1347,24.0606,24.105,48435.6895
2007-04-18 12:30:00,48.78,48.78,48.59,48.63,46234.067207416,24.105,24.105,24.0111,24.0309,46234.0672
2007-04-18 13:00:00,48.63,48.74,48.6,48.61,46813.44148319815,24.0309,24.0853,24.0161,24.021,46813.4415
2007-04-18 13:30:00,48.61,48.79,48.58,48.6,56199.304750869065,24.021,24.11,24.0062,24.0161,56199.3048
2007-04-18 14:00:00,48.6,48.74,48.6,48.71,43916.57010428737,24.0161,24.0853,24.0161,24.0704,43916.5701
2007-04-18 14:30:00,48.71,48.83,48.66,48.82,110544.61181923524,24.0704,24.1297,24.0457,24.1248,110544.6118
2007-04-18 15:00:00,48.81,48.97,48.8,48.96,139281.57589803013,24.1199,24.1989,24.1149,24.194,139281.5759
2007-04-18 15:30:00,48.95,48.98,48.79,48.79,152491.30938586328,24.189,24.2039,24.11,24.11,152491.3094
2007-04-19 09:30:00,48.66,48.79,48.04,48.16,178447.27694090383,24.0457,24.11,23.7394,23.7987,178447.2769
2007-04-19 10:00:00,48.17,48.76,48.17,48.74,152954.808806489,23.8036,24.0952,23.8036,24.0853,152954.8088
2007-04-19 10:30:00,48.73,48.93,48.53,48.61,170799.5365005794,24.0803,24.1792,23.9815,24.021,170799.5365
2007-04-19 11:00:00,48.6,48.81,48.49,48.66,175086.90614136733,24.0161,24.1199,23.9617,24.0457,175086.9061
2007-04-19 11:30:00,48.67,48.88,48.54,48.8,119003.4762456547,24.0507,24.1545,23.9864,24.1149,119003.4762
2007-04-19 12:00:00,48.76,48.87,48.71,48.81,87253.7659327926,24.0952,24.1495,24.0704,24.1199,87253.7659
2007-04-19 12:30:00,48.81,48.86,48.74,48.79,151100.8111239861,24.1199,24.1446,24.0853,24.11,151100.8111
2007-04-19 13:00:00,48.79,48.87,48.79,48.87,84704.5191193511,24.11,24.1495,24.11,24.1495,84704.5191
2007-04-19 13:30:00,48.87,48.87,48.73,48.79,107531.86558516802,24.1495,24.1495,24.0803,24.11,107531.8656
2007-04-19 14:00:00,48.79,48.79,48.61,48.62,48088.06488991889,24.11,24.11,24.021,24.026,48088.0649
2007-04-19 14:30:00,48.61,48.64,48.54,48.58,64078.79490150638,24.021,24.0359,23.9864,24.0062,64078.7949
2007-04-19 15:00:00,48.58,48.62,48.54,48.58,84241.01969872539,24.0062,24.026,23.9864,24.0062,84241.0197
2007-04-19 15:30:00,48.59,48.6,48.49,48.54,115758.98030127464,24.0111,24.0161,23.9617,23.9864,115758.9803
2007-04-20 09:30:00,48.94,49.09,48.58,48.58,339397.4507531866,24.1841,24.2582,24.0062,24.0062,339397.4508
2007-04-20 10:00:00,48.59,48.78,48.47,48.68,180417.1494785632,24.0111,24.105,23.9518,24.0556,180417.1495
2007-04-20 10:30:00,48.7,48.73,48.6,48.62,101622.24797219005,24.0655,24.0803,24.0161,24.026,101622.248
2007-04-20 11:00:00,48.63,48.63,48.46,48.51,77172.65353418309,24.0309,24.0309,23.9469,23.9716,77172.6535
2007-04-20 11:30:00,48.51,48.51,48.37,48.37,65816.91772885284,23.9716,23.9716,23.9024,23.9024,65816.9177
2007-04-20 12:00:00,48.37,48.42,48.37,48.4,50289.68713789108,23.9024,23.9271,23.9024,23.9173,50289.6871
2007-04-20 12:30:00,48.4,48.41,48.3,48.35,60370.799536500585,23.9173,23.9222,23.8678,23.8925,60370.7995
2007-04-20 13:00:00,48.35,48.45,48.3,48.45,46813.44148319815,23.8925,23.942,23.8678,23.942,46813.4415
2007-04-20 13:30:00,48.45,48.46,48.35,48.36,57589.80301274623,23.942,23.9469,23.8925,23.8975,57589.803
2007-04-20 14:00:00,48.36,48.47,48.35,48.47,70220.16222479723,23.8975,23.9518,23.8925,23.9518,70220.1622
2007-04-20 14:30:00,48.47,48.62,48.45,48.62,88991.88876013906,23.9518,24.026,23.942,24.026,88991.8888
2007-04-20 15:00:00,48.62,48.72,48.6,48.71,107068.3661645423,24.026,24.0754,24.0161,24.0704,107068.3662
2007-04-20 15:30:00,48.71,49.24,48.71,49.23,352259.55967555044,24.0704,24.3323,24.0704,24.3274,352259.5597
2007-04-23 09:30:00,49.24,49.35,49.03,49.27,132097.3348783314,24.3323,24.3867,24.2286,24.3472,132097.3349
2007-04-23 10:00:00,49.26,49.45,49.22,49.34,108574.73928157592,24.3422,24.4361,24.3225,24.3818,108574.7393
2007-04-23 10:30:00,49.34,49.38,49.26,49.27,89571.2630359212,24.3818,24.4015,24.3422,24.3472,89571.263
2007-04-23 11:00:00,49.26,49.29,49.08,49.08,84009.26998841252,24.3422,24.3571,24.2533,24.2533,84009.27
2007-04-23 11:30:00,49.08,49.09,48.86,48.93,79953.65005793743,24.2533,24.2582,24.1446,24.1792,79953.6501
2007-04-23 12:00:00,48.94,48.95,48.79,48.93,96523.75434530708,24.1841,24.189,24.11,24.1792,96523.7543
2007-04-23 12:30:00,48.93,48.94,48.8,48.82,47856.31517960603,24.1792,24.1841,24.1149,24.1248,47856.3152
2007-04-23 13:00:00,48.82,49.09,48.81,49.07,41251.44843568946,24.1248,24.2582,24.1199,24.2483,41251.4484
2007-04-23 13:30:00,49.08,49.16,49.01,49.04,55735.80533024334,24.2533,24.2928,24.2187,24.2335,55735.8053
2007-04-23 14:00:00,49.04,49.06,48.95,48.99,46118.19235225956,24.2335,24.2434,24.189,24.2088,46118.1924
2007-04-23 14:30:00,49.0,49.1,48.93,49.07,64658.16917728853,24.2138,24.2632,24.1792,24.2483,64658.1692
2007-04-23 15:00:00,49.06,49.06,48.93,49.05,50753.186558516805,24.2434,24.2434,24.1792,24.2385,50753.1866
2007-04-23 15:30:00,49.05,49.13,48.96,49.03,110660.48667439166,24.2385,24.278,24.194,24.2286,110660.4867
2007-04-24 09:30:00,49.02,49.03,48.75,48.83,82271.14716106605,24.2236,24.2286,24.0902,24.1297,82271.1472
2007-04-24 10:00:00,48.83,48.94,48.59,48.91,137775.20278099654,24.1297,24.1841,24.0111,24.1693,137775.2028
2007-04-24 10:30:00,48.89,49.09,48.81,48.82,75434.53070683662,24.1594,24.2582,24.1199,24.1248,75434.5307
2007-04-24 11:00:00,48.82,49.09,48.76,49.09,79142.52607184241,24.1248,24.2582,24.0952,24.2582,79142.5261
2007-04-24 11:30:00,49.09,49.15,48.96,48.99,81228.27346465817,24.2582,24.2879,24.194,24.2088,81228.2735
2007-04-24 12:00:00,48.99,48.99,48.66,48.71,178099.65237543453,24.2088,24.2088,24.0457,24.0704,178099.6524
2007-04-24 12:30:00,48.72,48.73,48.6,48.72,69988.41251448436,24.0754,24.0803,24.0161,24.0754,69988.4125
2007-04-24 13:00:00,48.73,48.79,48.44,48.59,98261.87717265352,24.0803,24.11,23.937,24.0111,98261.8772
2007-04-24 13:30:00,48.59,48.67,48.54,48.54,56778.67902665122,24.0111,24.0507,23.9864,23.9864,56778.679
2007-04-24 14:00:00,48.54,48.84,48.54,48.82,80069.52491309386,23.9864,24.1347,23.9864,24.1248,80069.5249
2007-04-24 14:30:00,48.83,48.83,48.64,48.78,163731.1703360371,24.1297,24.1297,24.0359,24.105,163731.1703
2007-04-24 15:00:00,48.79,48.89,48.79,48.87,97914.25260718424,24.11,24.1594,24.11,24.1495,97914.2526
2007-04-24 15:30:00,48.85,48.89,48.75,48.81,105330.24333719585,24.1396,24.1594,24.0902,24.1199,105330.2433
2007-04-25 09:30:00,49.98,49.98,48.98,48.98,84704.5191193511,24.698,24.698,24.2039,24.2039,84704.5191
2007-04-25 10:00:00,48.99,49.32,48.96,49.29,65701.04287369641,24.2088,24.3719,24.194,24.3571,65701.0429
2007-04-25 10:30:00,49.28,49.57,49.24,49.44,112514.48435689457,24.3521,24.4954,24.3323,24.4312,112514.4844
2007-04-25 11:00:00,49.42,50.04,49.42,49.92,168018.53997682504,24.4213,24.7277,24.4213,24.6684,168018.54
2007-04-25 11:30:00,49.91,50.05,49.81,50.05,71263.0359212051,24.6634,24.7326,24.614,24.7326,71263.0359
2007-04-25 12:00:00,50.05,50.23,49.98,50.18,101274.62340672074,24.7326,24.8216,24.698,24.7969,101274.6234
2007-04-25 12:30:00,50.2,50.31,50.1,50.28,82502.89687137892,24.8067,24.8611,24.7573,24.8463,82502.8969
2007-04-25 13:00:00,50.27,50.31,50.25,50.3,67786.79026651217,24.8413,24.8611,24.8314,24.8562,67786.7903
2007-04-25 13:30:00,50.3,50.3,50.17,50.18,59443.800695249134,24.8562,24.8562,24.7919,24.7969,59443.8007
2007-04-25 14:00:00,50.17,50.57,50.17,50.45,120857.4739281576,24.7919,24.9896,24.7919,24.9303,120857.4739
2007-04-25 14:30:00,50.45,50.66,50.45,50.55,173696.40787949017,24.9303,25.0341,24.9303,24.9797,173696.4079
2007-04-25 15:00:00,50.56,50.65,50.47,50.54,129663.96292004635,24.9846,25.0291,24.9402,24.9748,129663.9629
2007-04-25 15:30:00,50.53,50.6,50.19,50.19,236037.07995365007,24.9698,25.0044,24.8018,24.8018,236037.08
2007-04-26 09:30:00,49.1,49.19,48.54,48.91,281807.6477404403,24.2632,24.3076,23.9864,24.1693,281807.6477
2007-04-26 10:00:00,48.91,49.1,48.76,48.9,209038.23870220163,24.1693,24.2632,24.0952,24.1643,209038.2387
2007-04-26 10:30:00,48.88,49.04,48.42,48.52,251680.18539976823,24.1545,24.2335,23.9271,23.9766,251680.1854
2007-04-26 11:00:00,48.51,48.66,48.5,48.54,166280.41714947857,23.9716,24.0457,23.9667,23.9864,166280.4171
2007-04-26 11:30:00,48.53,48.74,48.5,48.6,89339.51332560835,23.9815,24.0853,23.9667,24.0161,89339.5133
2007-04-26 12:00:00,48.59,48.97,48.53,48.85,97914.25260718424,24.0111,24.1989,23.9815,24.1396,97914.2526
2007-04-26 12:30:00,48.86,48.89,48.59,48.64,96292.0046349942,24.1446,24.1594,24.0111,24.0359,96292.0046
2007-04-26 13:00:00,48.63,48.82,48.62,48.67,103012.7462340672,24.0309,24.1248,24.026,24.0507,103012.7462
2007-04-26 13:30:00,48.67,48.74,48.35,48.47,208227.11471610665,24.0507,24.0853,23.8925,23.9518,208227.1147
2007-04-26 14:00:00,48.44,48.59,48.38,48.45,268134.41483198147,23.937,24.0111,23.9074,23.942,268134.4148
2007-04-26 14:30:00,48.44,48.73,48.44,48.65,251796.0602549247,23.937,24.0803,23.937,24.0408,251796.0603
2007-04-26 15:00:00,48.65,48.84,48.6,48.81,167670.91541135573,24.0408,24.1347,24.0161,24.1199,167670.9154
2007-04-26 15:30:00,48.81,48.85,48.63,48.65,191888.76013904985,24.1199,24.1396,24.0309,24.0408,191888.7601
2007-04-27 09:30:00,48.69,48.69,48.09,48.16,122132.09733487832,24.0606,24.0606,23.7641,23.7987,122132.0973
2007-04-27 10:00:00,48.15,48.3,47.93,48.06,97682.5028968714,23.7937,23.8678,23.685,23.7492,97682.5029
2007-04-27 10:30:00,48.08,48.1,47.91,48.07,98261.87717265352,23.7591,23.769,23.6751,23.7542,98261.8772
2007-04-27 11:00:00,48.07,48.35,48.07,48.17,82502.89687137892,23.7542,23.8925,23.7542,23.8036,82502.8969
2007-04-27 11:30:00,48.17,48.48,48.15,48.47,115179.60602549248,23.8036,23.9568,23.7937,23.9518,115179.606
2007-04-27 12:00:00,48.46,48.62,48.43,48.46,67207.41599073002,23.9469,24.026,23.9321,23.9469,67207.416
2007-04-27 12:30:00,48.42,48.55,48.37,48.47,50984.93626882967,23.9271,23.9914,23.9024,23.9518,50984.9363
2007-04-27 13:00:00,48.48,48.5,48.41,48.47,44380.069524913095,23.9568,23.9667,23.9222,23.9518,44380.0695
2007-04-27 13:30:00,48.47,48.68,48.47,48.64,92931.63383545772,23.9518,24.0556,23.9518,24.0359,92931.6338
2007-04-27 14:00:00,48.66,48.84,48.63,48.79,100695.2491309386,24.0457,24.1347,24.0309,24.11,100695.2491
2007-04-27 14:30:00,48.78,48.82,48.75,48.79,64774.04403244496,24.105,24.1248,24.0902,24.11,64774.044
2007-04-27 15:00:00,48.79,48.8,48.68,48.7,117612.97798377751,24.11,24.1149,24.0556,24.0655,117612.978
2007-04-27 15:30:00,48.69,48.72,48.51,48.6,128157.58980301276,24.0606,24.0754,23.9716,24.0161,128157.5898
2007-04-30 09:30:00,48.58,48.97,48.57,48.97,125955.96755504057,24.0062,24.1989,24.0013,24.1989,125955.9676
2007-04-30 10:00:00,48.98,49.26,48.98,49.08,186674.39165701045,24.2039,24.3422,24.2039,24.2533,186674.3917
2007-04-30 10:30:00,49.09,49.12,48.93,49.04,75898.03012746235,24.2582,24.273,24.1792,24.2335,75898.0301
2007-04-30 11:00:00,49.04,49.15,48.95,48.95,71842.41019698726,24.2335,24.2879,24.189,24.189,71842.4102
2007-04-30 11:30:00,48.95,49.1,48.94,48.94,62804.17149478564,24.189,24.2632,24.1841,24.1841,62804.1715
2007-04-30 12:00:00,48.93,48.94,48.83,48.84,72769.40903823871,24.1792,24.1841,24.1297,24.1347,72769.409
2007-04-30 12:30:00,48.84,48.85,48.7,48.7,85631.51796060255,24.1347,24.1396,24.0655,24.0655,85631.518
2007-04-30 13:00:00,48.71,48.83,48.67,48.75,46234.067207416,24.0704,24.1297,24.0507,24.0902,46234.0672
2007-04-30 13:30:00,48.76,48.85,48.66,48.7,78215.52723059096,24.0952,24.1396,24.0457,24.0655,78215.5272
2007-04-30 14:00:00,48.72,49.03,48.41,48.45,90614.13673232908,24.0754,24.2286,23.9222,23.942,90614.1367
2007-04-30 14:30:00,48.47,48.48,48.19,48.31,96407.87949015063,23.9518,23.9568,23.8135,23.8728,96407.8795
2007-04-30 15:00:00,48.3,48.31,47.98,48.01,135225.95596755506,23.8678,23.8728,23.7097,23.7245,135225.956
2007-04-30 15:30:00,48.01,48.02,47.79,47.79,265816.91772885283,23.7245,23.7295,23.6158,23.6158,265816.9177
2007-05-01 09:30:00,47.84,48.14,47.61,47.77,128041.71494785632,23.6405,23.7888,23.5269,23.6059,128041.7149
2007-05-01 10:00:00,47.81,47.87,47.15,47.34,218424.1019698725,23.6257,23.6554,23.2996,23.3934,218424.102
2007-05-01 10:30:00,47.37,47.72,47.34,47.72,170567.78679026652,23.4083,23.5812,23.3934,23.5812,170567.7868
2007-05-01 11:00:00,47.72,48.1,47.53,48.07,196176.1297798378,23.5812,23.769,23.4873,23.7542,196176.1298
2007-05-01 11:30:00,48.07,48.08,47.7,47.7,144611.81923522596,23.7542,23.7591,23.5713,23.5713,144611.8192
2007-05-01 12:00:00,47.7,47.98,47.67,47.8,90730.01158748553,23.5713,23.7097,23.5565,23.6208,90730.0116
2007-05-01 12:30:00,47.81,47.96,47.47,47.47,72190.03476245655,23.6257,23.6998,23.4577,23.4577,72190.0348
2007-05-01 13:00:00,47.46,47.61,47.28,47.44,126882.96639629202,23.4527,23.5269,23.3638,23.4429,126882.9664
2007-05-01 13:30:00,47.44,47.75,47.4,47.64,111935.1100811124,23.4429,23.5961,23.4231,23.5417,111935.1101
2007-05-01 14:00:00,47.63,47.64,47.39,47.59,243221.3209733488,23.5368,23.5417,23.4182,23.517,243221.321
2007-05-01 14:30:00,47.59,47.81,47.58,47.69,104634.99420625724,23.517,23.6257,23.512,23.5664,104634.9942
2007-05-01 15:00:00,47.7,47.76,47.57,47.71,114947.8563151796,23.5713,23.601,23.5071,23.5763,114947.8563
2007-05-01 15:30:00,47.7,47.84,47.67,47.79,287833.1402085748,23.5713,23.6405,23.5565,23.6158,287833.1402
2007-05-02 09:30:00,47.84,48.36,47.7,48.18,147740.4403244496,23.6405,23.8975,23.5713,23.8085,147740.4403
2007-05-02 10:00:00,48.18,48.39,48.15,48.39,155967.5550405562,23.8085,23.9123,23.7937,23.9123,155967.555
2007-05-02 10:30:00,48.39,48.73,48.29,48.53,300811.123986095,23.9123,24.0803,23.8629,23.9815,300811.124
2007-05-02 11:00:00,48.52,48.53,48.33,48.41,169177.28852838936,23.9766,23.9815,23.8827,23.9222,169177.2885
2007-05-02 11:30:00,48.41,48.41,48.16,48.39,123406.72074159909,23.9222,23.9222,23.7987,23.9123,123406.7207
2007-05-02 12:00:00,48.38,48.66,48.36,48.62,105561.9930475087,23.9074,24.0457,23.8975,24.026,105561.993
2007-05-02 12:30:00,48.61,48.85,48.57,48.82,76709.15411355736,24.021,24.1396,24.0013,24.1248,76709.1541
2007-05-02 13:00:00,48.82,48.99,48.82,48.89,76593.27925840093,24.1248,24.2088,24.1248,24.1594,76593.2793
2007-05-02 13:30:00,48.88,49.06,48.82,48.85,66280.41714947857,24.1545,24.2434,24.1248,24.1396,66280.4171
2007-05-02 14:00:00,48.84,48.88,48.8,48.84,51911.93511008112,24.1347,24.1545,24.1149,24.1347,51911.9351
2007-05-02 14:30:00,48.84,48.85,48.72,48.79,60370.799536500585,24.1347,24.1396,24.0754,24.11,60370.7995
2007-05-02 15:00:00,48.79,48.83,48.74,48.82,97798.3777520278,24.11,24.1297,24.0853,24.1248,97798.3778
2007-05-02 15:30:00,48.84,48.91,48.74,48.89,129548.08806488992,24.1347,24.1693,24.0853,24.1594,129548.0881
2007-05-03 09:30:00,48.56,49.32,48.56,49.27,152027.80996523754,23.9963,24.3719,23.9963,24.3472,152027.81
2007-05-03 10:00:00,49.29,49.29,48.98,49.16,157821.5527230591,24.3571,24.3571,24.2039,24.2928,157821.5527
2007-05-03 10:30:00,49.15,49.55,49.1,49.48,208922.3638470452,24.2879,24.4855,24.2632,24.4509,208922.3638
2007-05-03 11:00:00,49.48,49.57,49.35,49.46,150984.93626882968,24.4509,24.4954,24.3867,24.4411,150984.9363
2007-05-03 11:30:00,49.46,49.61,49.42,49.55,115758.98030127464,24.4411,24.5152,24.4213,24.4855,115758.9803
2007-05-03 12:00:00,49.55,49.58,49.36,49.42,131286.21089223638,24.4855,24.5004,24.3916,24.4213,131286.2109
2007-05-03 12:30:00,49.4,49.78,49.4,49.69,133835.4577056779,24.4114,24.5992,24.4114,24.5547,133835.4577
2007-05-03 13:00:00,49.69,49.76,49.61,49.67,84472.76940903824,24.5547,24.5893,24.5152,24.5448,84472.7694
2007-05-03 13:30:00,49.67,49.84,49.66,49.78,143453.07068366164,24.5448,24.6288,24.5399,24.5992,143453.0707
2007-05-03 14:00:00,49.78,49.97,49.78,49.96,133371.95828505215,24.5992,24.6931,24.5992,24.6881,133371.9583
2007-05-03 14:30:00,49.96,49.98,49.88,49.9,200695.2491309386,24.6881,24.698,24.6486,24.6585,200695.2491
2007-05-03 15:00:00,49.9,49.92,49.75,49.8,158285.05214368482,24.6585,24.6684,24.5844,24.6091,158285.0521
2007-05-03 15:30:00,49.8,49.8,49.67,49.76,250289.6871378911,24.6091,24.6091,24.5448,24.5893,250289.6871
2007-05-04 09:30:00,49.82,50.22,49.76,50.08,105330.24333719585,24.619,24.8166,24.5893,24.7474,105330.2433
2007-05-04 10:00:00,50.05,50.37,50.05,50.32,237311.7033603708,24.7326,24.8907,24.7326,24.866,237311.7034
2007-05-04 10:30:00,50.34,50.37,50.1,50.25,236384.70451911932,24.8759,24.8907,24.7573,24.8314,236384.7045
2007-05-04 11:00:00,50.26,50.29,50.1,50.17,167323.29084588643,24.8364,24.8512,24.7573,24.7919,167323.2908
2007-05-04 11:30:00,50.19,50.2,49.92,49.97,138818.07647740442,24.8018,24.8067,24.6684,24.6931,138818.0765
2007-05-04 12:00:00,49.96,49.98,49.57,49.64,234878.3314020857,24.6881,24.698,24.4954,24.53,234878.3314
2007-05-04 12:30:00,49.63,49.64,49.24,49.56,187022.01622247967,24.5251,24.53,24.3323,24.4905,187022.0162
2007-05-04 13:00:00,49.53,49.69,49.4,49.66,70567.78679026652,24.4757,24.5547,24.4114,24.5399,70567.7868
2007-05-04 13:30:00,49.67,49.72,49.49,49.49,51100.811123986095,24.5448,24.5695,24.4559,24.4559,51100.8111
2007-05-04 14:00:00,49.48,49.54,49.29,49.44,111587.48551564311,24.4509,24.4806,24.3571,24.4312,111587.4855
2007-05-04 14:30:00,49.44,49.54,49.37,49.48,93047.50869061414,24.4312,24.4806,24.3966,24.4509,93047.5087
2007-05-04 15:00:00,49.48,49.57,49.47,49.57,77752.02780996524,24.4509,24.4954,24.446,24.4954,77752.0278
2007-05-04 15:30:00,49.58,49.66,49.41,49.49,188064.8899188876,24.5004,24.5399,24.4164,24.4559,188064.8899
2007-05-07 09:30:00,49.53,49.54,49.09,49.51,90961.76129779838,24.4757,24.4806,24.2582,24.4658,90961.7613
2007-05-07 10:00:00,49.52,49.57,49.32,49.52,138354.57705677868,24.4707,24.4954,24.3719,24.4707,138354.5771
2007-05-07 10:30:00,49.5,49.5,49.17,49.22,126651.21668597916,24.4608,24.4608,24.2978,24.3225,126651.2167
2007-05-07 11:00:00,49.23,49.23,48.94,48.97,77752.02780996524,24.3274,24.3274,24.1841,24.1989,77752.0278
2007-05-07 11:30:00,48.93,49.1,48.88,49.07,52954.808806489,24.1792,24.2632,24.1545,24.2483,52954.8088
2007-05-07 12:00:00,49.07,49.23,49.01,49.1,62920.04634994207,24.2483,24.3274,24.2187,24.2632,62920.0463
2007-05-07 12:30:00,49.1,49.17,49.06,49.14,31054.461181923525,24.2632,24.2978,24.2434,24.2829,31054.4612
2007-05-07 13:00:00,49.14,49.26,49.14,49.21,115874.85515643106,24.2829,24.3422,24.2829,24.3175,115874.8552
2007-05-07 13:30:00,49.21,49.28,49.1,49.23,71726.53534183082,24.3175,24.3521,24.2632,24.3274,71726.5353
2007-05-07 14:00:00,49.23,49.32,49.19,49.27,54113.5573580533,24.3274,24.3719,24.3076,24.3472,54113.5574
2007-05-07 14:30:00,49.27,49.31,49.24,49.29,34067.207415990735,24.3472,24.3669,24.3323,24.3571,34067.2074
2007-05-07 15:00:00,49.29,49.29,49.19,49.29,38238.70220162225,24.3571,24.3571,24.3076,24.3571,38238.7022
2007-05-07 15:30:00,49.29,49.41,49.27,49.37,77172.65353418309,24.3571,24.4164,24.3472,24.3966,77172.6535
2007-05-08 09:30:00,49.19,49.28,48.94,49.13,127578.2155272306,24.3076,24.3521,24.1841,24.278,127578.2155
2007-05-08 10:00:00,49.12,49.23,48.72,48.81,182039.3974507532,24.273,24.3274,24.0754,24.1199,182039.3975
2007-05-08 10:30:00,48.81,48.81,48.57,48.71,86326.76709154114,24.1199,24.1199,24.0013,24.0704,86326.7671
2007-05-08 11:00:00,48.74,48.76,48.52,48.6,91888.76013904985,24.0853,24.0952,23.9766,24.0161,91888.7601
2007-05-08 11:30:00,48.61,48.98,48.61,48.93,56894.55388180765,24.021,24.2039,24.021,24.1792,56894.5539
2007-05-08 12:00:00,48.97,49.17,48.86,49.13,118887.60139049828,24.1989,24.2978,24.1446,24.278,118887.6014
2007-05-08 12:30:00,49.14,49.48,49.14,49.47,93742.75782155272,24.2829,24.4509,24.2829,24.446,93742.7578
2007-05-08 13:00:00,49.46,49.47,49.23,49.37,77172.65353418309,24.4411,24.446,24.3274,24.3966,77172.6535
2007-05-08 13:30:00,49.37,49.37,49.23,49.26,38933.95133256084,24.3966,24.3966,24.3274,24.3422,38933.9513
2007-05-08 14:00:00,49.26,49.26,49.07,49.23,74391.65701042874,24.3422,24.3422,24.2483,24.3274,74391.657
2007-05-08 14:30:00,49.24,49.42,49.16,49.4,76825.0289687138,24.3323,24.4213,24.2928,24.4114,76825.029
2007-05-08 15:00:00,49.39,49.51,49.34,49.45,94206.25724217846,24.4065,24.4658,24.3818,24.4361,94206.2572
2007-05-08 15:30:00,49.46,49.48,49.35,49.37,64426.41946697567,24.4411,24.4509,24.3867,24.3966,64426.4195
2007-05-09 09:30:00,49.39,49.55,49.19,49.45,114368.48203939744,24.4703,24.5496,24.3712,24.5,114368.482
2007-05-09 10:00:00,49.43,49.62,49.42,49.62,46697.56662804171,24.4901,24.5842,24.4851,24.5842,46697.5666
2007-05-09 10:30:00,49.61,49.61,48.9,49.02,146581.6917728853,24.5793,24.5793,24.2275,24.287,146581.6918
2007-05-09 11:00:00,49.01,49.1,48.66,48.78,120278.09965237544,24.282,24.3266,24.1086,24.1681,120278.0997
2007-05-09 11:30:00,48.81,48.81,48.61,48.76,56778.67902665122,24.1829,24.1829,24.0838,24.1582,56778.679
2007-05-09 12:00:00,48.74,48.93,48.74,48.86,48783.31402085748,24.1482,24.2424,24.1482,24.2077,48783.314
2007-05-09 12:30:00,48.85,49.07,48.78,49.02,63383.54577056779,24.2027,24.3117,24.1681,24.287,63383.5458
2007-05-09 13:00:00,49.02,49.07,48.92,48.98,54345.30706836616,24.287,24.3117,24.2374,24.2672,54345.3071
2007-05-09 13:30:00,48.99,49.2,48.99,49.09,69640.78794901507,24.2721,24.3761,24.2721,24.3217,69640.7879
2007-05-09 14:00:00,49.1,49.3,49.01,49.26,179026.65121668598,24.3266,24.4257,24.282,24.4059,179026.6512
2007-05-09 14:30:00,49.26,49.67,49.14,49.54,117612.97798377751,24.4059,24.609,24.3464,24.5446,117612.978
2007-05-09 15:00:00,49.53,49.64,49.45,49.64,75318.65585168019,24.5396,24.5941,24.5,24.5941,75318.6559
2007-05-09 15:30:00,49.64,49.66,49.46,49.49,93163.38354577056,24.5941,24.6041,24.505,24.5198,93163.3835
2007-05-10 09:30:00,49.75,49.88,49.26,49.53,115874.85515643106,24.6486,24.7131,24.4059,24.5396,115874.8552
2007-05-10 10:00:00,49.5,49.67,49.37,49.46,89455.38818076478,24.5248,24.609,24.4604,24.505,89455.3882
2007-05-10 10:30:00,49.43,49.54,49.32,49.39,101738.12282734648,24.4901,24.5446,24.4356,24.4703,101738.1228
2007-05-10 11:00:00,49.39,49.41,49.06,49.15,107763.61529548088,24.4703,24.4802,24.3068,24.3514,107763.6153
2007-05-10 11:30:00,49.14,49.33,49.02,49.02,99884.12514484358,24.3464,24.4406,24.287,24.287,99884.1251
2007-05-10 12:00:00,49.02,49.23,48.96,49.1,51911.93511008112,24.287,24.391,24.2572,24.3266,51911.9351
2007-05-10 12:30:00,49.1,49.1,48.85,48.91,43684.82039397451,24.3266,24.3266,24.2027,24.2325,43684.8204
2007-05-10 13:00:00,48.92,48.93,48.68,48.89,70567.78679026652,24.2374,24.2424,24.1185,24.2226,70567.7868
2007-05-10 13:30:00,48.89,49.0,48.73,48.91,90614.13673232908,24.2226,24.2771,24.1433,24.2325,90614.1367
2007-05-10 14:00:00,48.91,49.15,48.86,49.1,101390.49826187718,24.2325,24.3514,24.2077,24.3266,101390.4983
2007-05-10 14:30:00,49.1,49.2,49.06,49.1,197334.87833140208,24.3266,24.3761,24.3068,24.3266,197334.8783
2007-05-10 15:00:00,49.09,49.22,48.97,49.16,142873.6964078795,24.3217,24.3861,24.2622,24.3563,142873.6964
2007-05-10 15:30:00,49.16,49.17,49.0,49.02,189803.01274623408,24.3563,24.3613,24.2771,24.287,189803.0127
2007-05-11 09:30:00,49.36,49.6,49.06,49.18,122363.8470451912,24.4554,24.5743,24.3068,24.3662,122363.847
2007-05-11 10:00:00,49.18,49.73,49.16,49.73,73348.78331402087,24.3662,24.6387,24.3563,24.6387,73348.7833
2007-05-11 10:30:00,49.73,50.0,49.73,49.82,138586.32676709155,24.6387,24.7725,24.6387,24.6833,138586.3268
2007-05-11 11:00:00,49.82,49.84,49.64,49.83,76245.65469293164,24.6833,24.6932,24.5941,24.6883,76245.6547
2007-05-11 11:30:00,49.83,49.92,49.63,49.71,51911.93511008112,24.6883,24.7329,24.5892,24.6288,51911.9351
2007-05-11 12:00:00,49.7,49.89,49.67,49.82,67786.79026651217,24.6239,24.718,24.609,24.6833,67786.7903
2007-05-11 12:30:00,49.82,49.84,49.73,49.8,31865.58516801854,24.6833,24.6932,24.6387,24.6734,31865.5852
2007-05-11 13:00:00,49.81,49.9,49.73,49.83,28968.713789107765,24.6784,24.723,24.6387,24.6883,28968.7138
2007-05-11 13:30:00,49.84,49.85,49.69,49.72,42062.57242178448,24.6932,24.6982,24.6189,24.6338,42062.5724
2007-05-11 14:00:00,49.72,49.83,49.71,49.79,55388.18076477405,24.6338,24.6883,24.6288,24.6685,55388.1808
2007-05-11 14:30:00,49.8,49.84,49.73,49.81,59096.17612977984,24.6734,24.6932,24.6387,24.6784,59096.1761
2007-05-11 15:00:00,49.83,49.92,49.78,49.87,85168.01853997682,24.6883,24.7329,24.6635,24.7081,85168.0185
2007-05-11 15:30:00,49.87,49.96,49.74,49.84,133487.8331402086,24.7081,24.7527,24.6437,24.6932,133487.8331
2007-05-14 09:30:00,49.98,50.1,49.9,50.03,66628.04171494786,24.7626,24.8221,24.723,24.7874,66628.0417
2007-05-14 10:00:00,50.02,50.03,49.51,49.52,79026.65121668598,24.7824,24.7874,24.5297,24.5347,79026.6512
2007-05-14 10:30:00,49.52,49.71,49.42,49.64,121320.97334878331,24.5347,24.6288,24.4851,24.5941,121320.9733
2007-05-14 11:00:00,49.65,49.67,49.5,49.5,82155.27230590962,24.5991,24.609,24.5248,24.5248,82155.2723
2007-05-14 11:30:00,49.51,49.79,49.49,49.73,62456.54692931634,24.5297,24.6685,24.5198,24.6387,62456.5469
2007-05-14 12:00:00,49.74,49.95,49.74,49.86,67323.29084588644,24.6437,24.7477,24.6437,24.7031,67323.2908
2007-05-14 12:30:00,49.84,49.96,49.8,49.92,51564.31054461182,24.6932,24.7527,24.6734,24.7329,51564.3105
2007-05-14 13:00:00,49.92,50.04,49.88,50.01,82734.64658169178,24.7329,24.7923,24.7131,24.7775,82734.6466
2007-05-14 13:30:00,50.01,50.04,49.73,49.77,136268.82966396294,24.7775,24.7923,24.6387,24.6586,136268.8297
2007-05-14 14:00:00,49.74,49.78,49.48,49.69,172653.5341830823,24.6437,24.6635,24.5149,24.6189,172653.5342
2007-05-14 14:30:00,49.7,49.7,49.42,49.48,111008.11123986095,24.6239,24.6239,24.4851,24.5149,111008.1112
2007-05-14 15:00:00,49.48,49.63,49.42,49.47,161761.29779837775,24.5149,24.5892,24.4851,24.5099,161761.2978
2007-05-14 15:30:00,49.47,49.62,49.46,49.56,161066.04866743917,24.5099,24.5842,24.505,24.5545,161066.0487
2007-05-15 09:30:00,49.5,49.71,49.24,49.49,96176.12977983778,24.5248,24.6288,24.396,24.5198,96176.1298
2007-05-15 10:00:00,49.49,49.86,49.36,49.8,138122.8273464658,24.5198,24.7031,24.4554,24.6734,138122.8273
2007-05-15 10:30:00,49.8,50.03,49.75,49.94,101738.12282734648,24.6734,24.7874,24.6486,24.7428,101738.1228
2007-05-15 11:00:00,49.96,49.96,49.71,49.89,76477.4044032445,24.7527,24.7527,24.6288,24.718,76477.4044
2007-05-15 11:30:00,49.88,50.05,49.84,50.02,49478.56315179607,24.7131,24.7973,24.6932,24.7824,49478.5632
2007-05-15 12:00:00,50.03,50.06,49.92,50.05,44611.81923522596,24.7874,24.8022,24.7329,24.7973,44611.8192
2007-05-15 12:30:00,50.05,50.11,49.94,49.98,58864.42641946698,24.7973,24.827,24.7428,24.7626,58864.4264
2007-05-15 13:00:00,49.98,50.07,49.94,50.01,35921.20509849363,24.7626,24.8072,24.7428,24.7775,35921.2051
2007-05-15 13:30:00,49.99,50.09,49.77,49.86,80301.27462340673,24.7676,24.8171,24.6586,24.7031,80301.2746
2007-05-15 14:00:00,49.85,49.88,49.64,49.77,61529.54808806489,24.6982,24.7131,24.5941,24.6586,61529.5481
2007-05-15 14:30:00,49.77,49.8,49.48,49.71,86326.76709154114,24.6586,24.6734,24.5149,24.6288,86326.7671
2007-05-15 15:00:00,49.7,49.8,49.56,49.71,47392.8157589803,24.6239,24.6734,24.5545,24.6288,47392.8158
2007-05-15 15:30:00,49.71,49.78,49.55,49.56,56546.92931633836,24.6288,24.6635,24.5496,24.5545,56546.9293
2007-05-16 09:30:00,49.58,49.84,49.54,49.58,42178.4472769409,24.5644,24.6932,24.5446,24.5644,42178.4473
2007-05-16 10:00:00,49.54,49.7,49.38,49.59,51100.811123986095,24.5446,24.6239,24.4653,24.5694,51100.8111
2007-05-16 10:30:00,49.62,49.84,49.4,49.54,109038.23870220163,24.5842,24.6932,24.4752,24.5446,109038.2387
2007-05-16 11:00:00,49.55,49.61,49.41,49.51,33487.833140208575,24.5496,24.5793,24.4802,24.5297,33487.8331
2007-05-16 11:30:00,49.49,49.58,49.38,49.5,47161.06604866744,24.5198,24.5644,24.4653,24.5248,47161.066
2007-05-16 12:00:00,49.49,49.51,49.19,49.24,66859.79142526072,24.5198,24.5297,24.3712,24.396,66859.7914
2007-05-16 12:30:00,49.23,49.23,48.99,49.16,80417.14947856315,24.391,24.391,24.2721,24.3563,80417.1495
2007-05-16 13:00:00,49.17,49.18,49.0,49.01,77636.15295480881,24.3613,24.3662,24.2771,24.282,77636.153
2007-05-16 13:30:00,49.02,49.43,49.02,49.29,63383.54577056779,24.287,24.4901,24.287,24.4207,63383.5458
2007-05-16 14:00:00,49.29,49.56,49.28,49.47,64774.04403244496,24.4207,24.5545,24.4158,24.5099,64774.044
2007-05-16 14:30:00,49.48,49.56,49.39,49.48,58053.30243337196,24.5149,24.5545,24.4703,24.5149,58053.3024
2007-05-16 15:00:00,49.48,49.5,49.29,49.39,99188.87601390498,24.5149,24.5248,24.4207,24.4703,99188.876
2007-05-16 15:30:00,49.38,49.54,49.36,49.46,125608.34298957128,24.4653,24.5446,24.4554,24.505,125608.343
2007-05-17 09:30:00,49.55,49.79,49.24,49.3,89339.51332560835,24.5496,24.6685,24.396,24.4257,89339.5133
2007-05-17 10:00:00,49.29,49.91,49.26,49.8,134994.2062572422,24.4207,24.7279,24.4059,24.6734,134994.2063
2007-05-17 10:30:00,49.78,49.98,49.73,49.98,88412.5144843569,24.6635,24.7626,24.6387,24.7626,88412.5145
2007-05-17 11:00:00,49.98,50.16,49.97,50.14,114947.8563151796,24.7626,24.8518,24.7576,24.8419,114947.8563
2007-05-17 11:30:00,50.14,50.36,50.14,50.29,82039.3974507532,24.8419,24.9509,24.8419,24.9162,82039.3975
2007-05-17 12:00:00,50.29,50.37,50.23,50.3,116685.97914252608,24.9162,24.9558,24.8865,24.9211,116685.9791
2007-05-17 12:30:00,50.31,50.31,50.09,50.13,93511.00811123986,24.9261,24.9261,24.8171,24.8369,93511.0081
2007-05-17 13:00:00,50.11,50.24,50.06,50.21,64310.54461181924,24.827,24.8914,24.8022,24.8766,64310.5446
2007-05-17 13:30:00,50.2,50.4,50.12,50.36,83082.27114716107,24.8716,24.9707,24.832,24.9509,83082.2711
2007-05-17 14:00:00,50.36,50.55,50.34,50.55,69524.91309385863,24.9509,25.045,24.941,25.045,69524.9131
2007-05-17 14:30:00,50.53,50.58,50.43,50.58,120509.8493626883,25.0351,25.0599,24.9856,25.0599,120509.8494
2007-05-17 15:00:00,50.58,50.65,50.36,50.39,161413.67323290848,25.0599,25.0946,24.9509,24.9657,161413.6732
2007-05-17 15:30:00,50.36,50.4,50.11,50.11,256431.05446118195,24.9509,24.9707,24.827,24.827,256431.0545
2007-05-18 09:30:00,50.16,50.82,49.59,50.8,314252.60718424106,24.8518,25.1788,24.5694,25.1689,314252.6072
2007-05-18 10:00:00,50.8,51.18,50.63,51.18,176245.65469293165,25.1689,25.3571,25.0846,25.3571,176245.6547
2007-05-18 10:30:00,51.18,51.24,51.05,51.1,214947.8563151796,25.3571,25.3869,25.2927,25.3175,214947.8563
2007-05-18 11:00:00,51.1,51.35,51.07,51.19,177520.27809965238,25.3175,25.4414,25.3026,25.3621,177520.2781
2007-05-18 11:30:00,51.2,51.45,51.2,51.4,148551.5643105446,25.3671,25.4909,25.3671,25.4661,148551.5643
2007-05-18 12:00:00,51.39,51.57,51.33,51.56,176825.0289687138,25.4612,25.5504,25.4315,25.5454,176825.029
2007-05-18 12:30:00,51.57,51.77,51.54,51.71,183082.27114716108,25.5504,25.6495,25.5355,25.6197,183082.2711
2007-05-18 13:00:00,51.7,51.74,51.49,51.51,116454.22943221322,25.6148,25.6346,25.5107,25.5206,116454.2294
2007-05-18 13:30:00,51.51,51.52,51.31,51.39,150984.93626882968,25.5206,25.5256,25.4215,25.4612,150984.9363
2007-05-18 14:00:00,51.39,51.52,51.28,51.32,106257.24217844728,25.4612,25.5256,25.4067,25.4265,106257.2422
2007-05-18 14:30:00,51.33,51.4,51.28,51.39,174044.03244495945,25.4315,25.4661,25.4067,25.4612,174044.0324
2007-05-18 15:00:00,51.39,51.45,51.3,51.45,111703.36037079954,25.4612,25.4909,25.4166,25.4909,111703.3604
2007-05-18 15:30:00,51.43,51.54,51.37,51.5,273232.90845886443,25.481,25.5355,25.4513,25.5157,273232.9085
2007-05-21 09:30:00,51.76,51.9,51.61,51.64,146813.44148319814,25.6445,25.7139,25.5702,25.585,146813.4415
2007-05-21 10:00:00,51.61,51.76,51.51,51.59,159675.550405562,25.5702,25.6445,25.5206,25.5603,159675.5504
2007-05-21 10:30:00,51.62,52.0,51.61,51.94,121089.22363847046,25.5751,25.7634,25.5702,25.7337,121089.2236
2007-05-21 11:00:00,51.94,52.04,51.88,51.99,127694.09038238705,25.7337,25.7832,25.704,25.7585,127694.0904
2007-05-21 11:30:00,51.99,52.19,51.9,52.06,112398.60950173812,25.7585,25.8575,25.7139,25.7931,112398.6095
2007-05-21 12:00:00,52.07,52.44,52.06,52.33,182966.39629200465,25.7981,25.9814,25.7931,25.9269,182966.3963
2007-05-21 12:30:00,52.32,52.6,52.29,52.6,96871.37891077636,25.922,26.0607,25.9071,26.0607,96871.3789
2007-05-21 13:00:00,52.62,52.65,52.55,52.63,78447.27694090383,26.0706,26.0855,26.0359,26.0755,78447.2769
2007-05-21 13:30:00,52.62,52.63,52.44,52.59,95712.63035921204,26.0706,26.0755,25.9814,26.0557,95712.6304
2007-05-21 14:00:00,52.58,52.74,52.52,52.71,111355.73580533025,26.0508,26.13,26.021,26.1152,111355.7358
2007-05-21 14:30:00,52.69,52.97,52.69,52.86,158864.426419467,26.1053,26.244,26.1053,26.1895,158864.4264
2007-05-21 15:00:00,52.86,52.86,52.49,52.5,179606.02549246815,26.1895,26.1895,26.0062,26.0111,179606.0255
2007-05-21 15:30:00,52.5,52.64,52.49,52.59,289339.51332560834,26.0111,26.0805,26.0062,26.0557,289339.5133
2007-05-22 09:30:00,52.6,52.8,52.51,52.78,115990.7300115875,26.0607,26.1598,26.0161,26.1499,115990.73
2007-05-22 10:00:00,52.77,53.02,52.75,52.83,155040.55619930476,26.1449,26.2688,26.135,26.1746,155040.5562
2007-05-22 10:30:00,52.83,52.86,52.59,52.66,753765.9327925841,26.1746,26.1895,26.0557,26.0904,753765.9328
2007-05-22 11:00:00,52.67,52.71,52.44,52.59,696755.5040556199,26.0954,26.1152,25.9814,26.0557,696755.5041
2007-05-22 11:30:00,52.58,52.68,52.21,52.23,131633.8354577057,26.0508,26.1003,25.8675,25.8774,131633.8355
2007-05-22 12:00:00,52.25,52.47,52.24,52.42,78099.65237543454,25.8873,25.9963,25.8823,25.9715,78099.6524
2007-05-22 12:30:00,52.44,52.46,52.25,52.38,141483.19814600234,25.9814,25.9913,25.8873,25.9517,141483.1981
2007-05-22 13:00:00,52.38,52.4,52.15,52.2,102201.6222479722,25.9517,25.9616,25.8377,25.8625,102201.6222
2007-05-22 13:30:00,52.21,52.32,52.11,52.11,104519.11935110082,25.8675,25.922,25.8179,25.8179,104519.1194
2007-05-22 14:00:00,52.11,52.25,52.06,52.11,139513.325608343,25.8179,25.8873,25.7931,25.8179,139513.3256
2007-05-22 14:30:00,52.11,52.26,52.08,52.14,174855.15643105446,25.8179,25.8922,25.803,25.8328,174855.1564
2007-05-22 15:00:00,52.13,52.13,51.92,51.95,123754.34530706838,25.8278,25.8278,25.7238,25.7386,123754.3453
2007-05-22 15:30:00,51.95,52.08,51.77,51.86,191772.8852838934,25.7386,25.803,25.6495,25.694,191772.8853
2007-05-23 09:30:00,51.96,52.17,51.5,51.56,187601.3904982619,25.7436,25.8476,25.5157,25.5454,187601.3905
2007-05-23 10:00:00,51.56,51.81,51.56,51.62,223290.84588644264,25.5454,25.6693,25.5454,25.5751,223290.8459
2007-05-23 10:30:00,51.62,52.0,51.26,52.0,360834.29895712633,25.5751,25.7634,25.3968,25.7634,360834.299
2007-05-23 11:00:00,52.0,52.0,51.57,51.76,162688.2966396292,25.7634,25.7634,25.5504,25.6445,162688.2966
2007-05-23 11:30:00,51.76,51.92,51.39,51.39,127230.5909617613,25.6445,25.7238,25.4612,25.4612,127230.591
2007-05-23 12:00:00,51.39,51.57,51.27,51.34,312514.48435689457,25.4612,25.5504,25.4017,25.4364,312514.4844
2007-05-23 12:30:00,51.33,51.34,51.12,51.17,110196.98725376594,25.4315,25.4364,25.3274,25.3522,110196.9873
2007-05-23 13:00:00,51.14,51.4,51.1,51.32,101738.12282734648,25.3373,25.4661,25.3175,25.4265,101738.1228
2007-05-23 13:30:00,51.31,51.45,51.29,51.4,102896.8713789108,25.4215,25.4909,25.4116,25.4661,102896.8714
2007-05-23 14:00:00,51.39,51.44,51.18,51.24,139165.7010428737,25.4612,25.486,25.3571,25.3869,139165.701
2007-05-23 14:30:00,51.24,51.48,51.23,51.44,171147.16106604866,25.3869,25.5058,25.3819,25.486,171147.1611
2007-05-23 15:00:00,51.42,51.6,51.36,51.5,236037.07995365007,25.476,25.5652,25.4463,25.5157,236037.08
2007-05-23 15:30:00,51.5,51.57,51.3,51.47,277404.403244496,25.5157,25.5504,25.4166,25.5008,277404.4032
2007-05-24 09:30:00,51.68,51.96,51.14,51.83,91541.13557358054,25.6049,25.7436,25.3373,25.6792,91541.1356
2007-05-24 10:00:00,51.84,52.0,51.37,51.5,96639.6292004635,25.6841,25.7634,25.4513,25.5157,96639.6292
2007-05-24 10:30:00,51.51,51.59,51.01,51.12,115643.1054461182,25.5206,25.5603,25.2729,25.3274,115643.1054
2007-05-24 11:00:00,51.15,51.18,50.87,50.9,139165.7010428737,25.3423,25.3571,25.2036,25.2184,139165.701
2007-05-24 11:30:00,50.87,51.05,50.69,50.9,99652.37543453072,25.2036,25.2927,25.1144,25.2184,99652.3754
2007-05-24 12:00:00,50.9,50.93,50.56,50.56,135341.8308227115,25.2184,25.2333,25.05,25.05,135341.8308
2007-05-24 12:30:00,50.59,50.67,50.44,50.53,113904.98261877173,25.0648,25.1045,24.9905,25.0351,113904.9826
2007-05-24 13:00:00,50.52,50.66,50.43,50.55,49130.93858632677,25.0301,25.0995,24.9856,25.045,49130.9386
2007-05-24 13:30:00,50.52,50.55,50.37,50.43,49942.06257242179,25.0301,25.045,24.9558,24.9856,49942.0626
2007-05-24 14:00:00,50.43,50.48,50.14,50.24,112050.98493626884,24.9856,25.0103,24.8419,24.8914,112050.9849
2007-05-24 14:30:00,50.25,50.27,49.97,50.12,173117.033603708,24.8964,24.9063,24.7576,24.832,173117.0336
2007-05-24 15:00:00,50.15,50.3,50.1,50.27,147045.191193511,24.8468,24.9211,24.8221,24.9063,147045.1912
2007-05-24 15:30:00,50.28,50.39,50.12,50.31,204171.4947856316,24.9112,24.9657,24.832,24.9261,204171.4948
2007-05-25 09:30:00,50.76,51.07,50.74,50.94,79953.65005793743,25.1491,25.3026,25.1391,25.2382,79953.6501
2007-05-25 10:00:00,50.94,51.13,50.74,51.12,53302.43337195829,25.2382,25.3324,25.1391,25.3274,53302.4334
2007-05-25 10:30:00,51.12,51.13,50.97,51.06,59327.9258400927,25.3274,25.3324,25.2531,25.2977,59327.9258
2007-05-25 11:00:00,51.05,51.07,50.77,50.82,38006.952491309385,25.2927,25.3026,25.154,25.1788,38006.9525
2007-05-25 11:30:00,50.82,50.95,50.82,50.87,37891.07763615296,25.1788,25.2432,25.1788,25.2036,37891.0776
2007-05-25 12:00:00,50.88,50.88,50.65,50.65,47508.690614136736,25.2085,25.2085,25.0946,25.0946,47508.6906
2007-05-25 12:30:00,50.66,50.75,50.63,50.72,23059.09617612978,25.0995,25.1441,25.0846,25.1292,23059.0962
2007-05-25 13:00:00,50.72,50.9,50.72,50.8,26651.216685979143,25.1292,25.2184,25.1292,25.1689,26651.2167
2007-05-25 13:30:00,50.8,50.84,50.76,50.78,11819.235225955968,25.1689,25.1887,25.1491,25.159,11819.2352
2007-05-25 14:00:00,50.77,50.88,50.73,50.74,52723.05909617613,25.154,25.2085,25.1342,25.1391,52723.0591
2007-05-25 14:30:00,50.72,50.99,50.72,50.92,38470.45191193511,25.1292,25.263,25.1292,25.2283,38470.4519
2007-05-25 15:00:00,50.92,50.99,50.83,50.88,32792.58400926999,25.2283,25.263,25.1837,25.2085,32792.584
2007-05-25 15:30:00,50.87,51.05,50.87,50.93,80533.02433371959,25.2036,25.2927,25.2036,25.2333,80533.0243
2007-05-29 09:30:00,50.63,50.99,50.37,50.96,94090.38238702202,25.0846,25.263,24.9558,25.2481,94090.3824
2007-05-29 10:00:00,50.98,51.0,50.3,50.34,109617.61297798378,25.2581,25.268,24.9211,24.941,109617.613
2007-05-29 10:30:00,50.35,50.49,50.24,50.49,126767.09154113558,24.9459,25.0153,24.8914,25.0153,126767.0915
2007-05-29 11:00:00,50.47,50.59,50.39,50.39,82155.27230590962,25.0054,25.0648,24.9657,24.9657,82155.2723
2007-05-29 11:30:00,50.39,50.49,50.22,50.22,84009.26998841252,24.9657,25.0153,24.8815,24.8815,84009.27
2007-05-29 12:00:00,50.18,50.28,50.08,50.1,138818.07647740442,24.8617,24.9112,24.8121,24.8221,138818.0765
2007-05-29 12:30:00,50.1,50.16,49.88,50.15,156431.05446118192,24.8221,24.8518,24.7131,24.8468,156431.0545
2007-05-29 13:00:00,50.16,50.22,49.92,49.98,76825.0289687138,24.8518,24.8815,24.7329,24.7626,76825.029
2007-05-29 13:30:00,49.98,50.03,49.82,49.92,133835.4577056779,24.7626,24.7874,24.6833,24.7329,133835.4577
2007-05-29 14:00:00,49.93,50.14,49.9,50.03,121089.22363847046,24.7378,24.8419,24.723,24.7874,121089.2236
2007-05-29 14:30:00,50.04,50.18,49.98,50.16,96755.50405561994,24.7923,24.8617,24.7626,24.8518,96755.5041
2007-05-29 15:00:00,50.16,50.34,50.16,50.28,111587.48551564311,24.8518,24.941,24.8518,24.9112,111587.4855
2007-05-29 15:30:00,50.27,50.43,50.25,50.42,166280.41714947857,24.9063,24.9856,24.8964,24.9806,166280.4171
2007-05-30 09:30:00,50.22,50.48,49.9,50.35,136037.07995365007,24.8815,25.0103,24.723,24.9459,136037.08
2007-05-30 10:00:00,50.34,50.49,50.25,50.32,236384.70451911932,24.941,25.0153,24.8964,24.9311,236384.7045
2007-05-30 10:30:00,50.31,50.33,50.15,50.3,146929.31633835458,24.9261,24.936,24.8468,24.9211,146929.3163
2007-05-30 11:00:00,50.3,50.4,50.17,50.36,122711.47161066048,24.9211,24.9707,24.8567,24.9509,122711.4716
2007-05-30 11:30:00,50.37,50.43,50.32,50.38,68713.78910776362,24.9558,24.9856,24.9311,24.9608,68713.7891
2007-05-30 12:00:00,50.38,50.96,50.38,50.92,126419.46697566628,24.9608,25.2481,24.9608,25.2283,126419.467
2007-05-30 12:30:00,50.9,50.93,50.79,50.8,52259.55967555041,25.2184,25.2333,25.1639,25.1689,52259.5597
2007-05-30 13:00:00,50.79,50.8,50.69,50.75,48667.43916570104,25.1639,25.1689,25.1144,25.1441,48667.4392
2007-05-30 13:30:00,50.75,50.85,50.69,50.72,61413.67323290846,25.1441,25.1936,25.1144,25.1292,61413.6732
2007-05-30 14:00:00,50.73,50.89,50.53,50.87,152954.808806489,25.1342,25.2135,25.0351,25.2036,152954.8088
2007-05-30 14:30:00,50.87,50.96,50.8,50.87,134530.70683661647,25.2036,25.2481,25.1689,25.2036,134530.7068
2007-05-30 15:00:00,50.88,50.93,50.76,50.8,122943.22132097336,25.2085,25.2333,25.1491,25.1689,122943.2213
2007-05-30 15:30:00,50.79,50.93,50.75,50.88,588760.1390498262,25.1639,25.2333,25.1441,25.2085,588760.139
2007-05-31 09:30:00,51.23,51.29,50.84,50.91,193163.38354577057,25.3819,25.4116,25.1887,25.2234,193163.3835
2007-05-31 10:00:00,50.89,50.98,50.42,50.58,233487.8331402086,25.2135,25.2581,24.9806,25.0599,233487.8331
2007-05-31 10:30:00,50.56,50.97,50.51,50.81,347508.69061413675,25.05,25.2531,25.0252,25.1738,347508.6906
2007-05-31 11:00:00,50.81,50.82,50.23,50.45,146813.44148319814,25.1738,25.1788,24.8865,24.9955,146813.4415
2007-05-31 11:30:00,50.47,50.71,50.41,50.41,158748.55156431056,25.0054,25.1243,24.9756,24.9756,158748.5516
2007-05-31 12:00:00,50.41,50.6,50.33,50.57,88760.13904982619,24.9756,25.0698,24.936,25.0549,88760.139
2007-05-31 12:30:00,50.58,50.66,50.49,50.65,58169.17728852839,25.0599,25.0995,25.0153,25.0946,58169.1773
2007-05-31 13:00:00,50.64,50.76,50.52,50.65,91309.38586326769,25.0896,25.1491,25.0301,25.0946,91309.3859
2007-05-31 13:30:00,50.64,50.88,50.61,50.87,109038.23870220163,25.0896,25.2085,25.0747,25.2036,109038.2387
2007-05-31 14:00:00,50.87,51.1,50.87,51.01,95712.63035921204,25.2036,25.3175,25.2036,25.2729,95712.6304
2007-05-31 14:30:00,51.03,51.16,50.93,50.93,84356.89455388181,25.2828,25.3472,25.2333,25.2333,84356.8946
2007-05-31 15:00:00,50.93,51.01,50.85,50.99,109385.86326767092,25.2333,25.2729,25.1936,25.263,109385.8633
2007-05-31 15:30:00,50.99,51.0,50.83,50.84,170683.66164542295,25.263,25.268,25.1837,25.1887,170683.6616
2007-06-01 09:30:00,51.13,51.33,51.05,51.09,133835.4577056779,25.3324,25.4315,25.2927,25.3126,133835.4577
2007-06-01 10:00:00,51.1,51.15,50.87,50.93,155735.80533024334,25.3175,25.3423,25.2036,25.2333,155735.8053
2007-06-01 10:30:00,50.93,51.05,50.9,50.95,128273.46465816918,25.2333,25.2927,25.2184,25.2432,128273.4647
2007-06-01 11:00:00,50.96,51.37,50.92,51.37,96523.75434530708,25.2481,25.4513,25.2283,25.4513,96523.7543
2007-06-01 11:30:00,51.37,51.6,51.32,51.35,126651.21668597916,25.4513,25.5652,25.4265,25.4414,126651.2167
2007-06-01 12:00:00,51.35,51.4,51.13,51.21,185747.392815759,25.4414,25.4661,25.3324,25.372,185747.3928
2007-06-01 12:30:00,51.23,51.38,51.18,51.31,126998.84125144844,25.3819,25.4562,25.3571,25.4215,126998.8413
2007-06-01 13:00:00,51.31,51.37,51.23,51.37,59096.17612977984,25.4215,25.4513,25.3819,25.4513,59096.1761
2007-06-01 13:30:00,51.37,51.5,51.33,51.43,51796.06025492468,25.4513,25.5157,25.4315,25.481,51796.0603
2007-06-01 14:00:00,51.44,51.46,51.29,51.37,48319.81460023175,25.486,25.4959,25.4116,25.4513,48319.8146
2007-06-01 14:30:00,51.37,51.45,51.36,51.42,59559.67555040556,25.4513,25.4909,25.4463,25.476,59559.6756
2007-06-01 15:00:00,51.43,51.47,51.36,51.44,85052.1436848204,25.481,25.5008,25.4463,25.486,85052.1437
2007-06-01 15:30:00,51.45,51.45,51.31,51.43,111471.61066048668,25.4909,25.4909,25.4215,25.481,111471.6107
2007-06-04 09:30:00,51.44,51.72,51.26,51.28,175898.03012746235,25.486,25.6247,25.3968,25.4067,175898.0301
2007-06-04 10:00:00,51.28,51.48,51.24,51.45,137079.95365005796,25.4067,25.5058,25.3869,25.4909,137079.9537
2007-06-04 10:30:00,51.44,51.66,51.42,51.55,115527.23059096176,25.486,25.595,25.476,25.5405,115527.2306
2007-06-04 11:00:00,51.55,51.55,51.32,51.44,91425.2607184241,25.5405,25.5405,25.4265,25.486,91425.2607
2007-06-04 11:30:00,51.44,51.93,51.43,51.91,152375.43453070684,25.486,25.7287,25.481,25.7188,152375.4345
2007-06-04 12:00:00,51.92,52.13,51.92,52.11,116338.3545770568,25.7238,25.8278,25.7238,25.8179,116338.3546
2007-06-04 12:30:00,52.1,52.21,52.06,52.1,68829.66396292005,25.813,25.8675,25.7931,25.813,68829.664
2007-06-04 13:00:00,52.09,52.13,51.94,52.05,80533.02433371959,25.808,25.8278,25.7337,25.7882,80533.0243
2007-06-04 13:30:00,52.05,52.06,51.95,51.95,63035.92120509849,25.7882,25.7931,25.7386,25.7386,63035.9212
2007-06-04 14:00:00,51.95,51.96,51.86,51.87,94322.13209733488,25.7386,25.7436,25.694,25.699,94322.1321
2007-06-04 14:30:00,51.86,51.87,51.78,51.8,95249.13093858631,25.694,25.699,25.6544,25.6643,95249.1309
2007-06-04 15:00:00,51.79,51.88,51.76,51.87,102201.6222479722,25.6594,25.704,25.6445,25.699,102201.6222
2007-06-04 15:30:00,51.87,51.99,51.84,51.87,193163.38354577057,25.699,25.7585,25.6841,25.699,193163.3835
2007-06-05 09:30:00,51.5,51.89,51.44,51.61,180533.0243337196,25.5157,25.7089,25.486,25.5702,180533.0243
2007-06-05 10:00:00,51.64,51.75,51.38,51.38,97450.75318655852,25.585,25.6395,25.4562,25.4562,97450.7532
2007-06-05 10:30:00,51.4,51.76,51.4,51.75,84472.76940903824,25.4661,25.6445,25.4661,25.6395,84472.7694
2007-06-05 11:00:00,51.76,51.76,51.6,51.7,75086.90614136733,25.6445,25.6445,25.5652,25.6148,75086.9061
2007-06-05 11:30:00,51.73,51.76,51.54,51.55,88180.76477404403,25.6296,25.6445,25.5355,25.5405,88180.7648
2007-06-05 12:00:00,51.53,51.56,51.37,51.5,139860.95017381228,25.5305,25.5454,25.4513,25.5157,139860.9502
2007-06-05 12:30:00,51.5,51.69,51.46,51.64,62688.2966396292,25.5157,25.6098,25.4959,25.585,62688.2966
2007-06-05 13:00:00,51.63,51.74,51.5,51.53,69872.53765932794,25.5801,25.6346,25.5157,25.5305,69872.5377
2007-06-05 13:30:00,51.54,51.64,51.49,51.61,65353.41830822712,25.5355,25.585,25.5107,25.5702,65353.4183
2007-06-05 14:00:00,51.62,51.64,51.5,51.56,61413.67323290846,25.5751,25.585,25.5157,25.5454,61413.6732
2007-06-05 14:30:00,51.57,51.68,51.5,51.66,69872.53765932794,25.5504,25.6049,25.5157,25.595,69872.5377
2007-06-05 15:00:00,51.65,51.78,51.63,51.75,93163.38354577056,25.59,25.6544,25.5801,25.6395,93163.3835
2007-06-05 15:30:00,51.75,51.83,51.68,51.73,158980.3012746234,25.6395,25.6792,25.6049,25.6296,158980.3013
2007-06-06 09:30:00,51.75,51.87,51.34,51.39,142294.32213209735,25.6395,25.699,25.4364,25.4612,142294.3221
2007-06-06 10:00:00,51.37,51.46,51.14,51.45,62340.67207415991,25.4513,25.4959,25.3373,25.4909,62340.6721
2007-06-06 10:30:00,51.43,51.43,50.88,50.91,136384.70451911935,25.481,25.481,25.2085,25.2234,136384.7045
2007-06-06 11:00:00,50.93,51.24,50.91,51.16,58169.17728852839,25.2333,25.3869,25.2234,25.3472,58169.1773
2007-06-06 11:30:00,51.16,51.29,51.1,51.28,52259.55967555041,25.3472,25.4116,25.3175,25.4067,52259.5597
2007-06-06 12:00:00,51.3,51.39,51.19,51.31,55735.80533024334,25.4166,25.4612,25.3621,25.4215,55735.8053
2007-06-06 12:30:00,51.31,51.33,51.12,51.14,38354.57705677868,25.4215,25.4315,25.3274,25.3373,38354.5771
2007-06-06 13:00:00,51.18,51.18,51.0,51.08,63267.67091541136,25.3571,25.3571,25.268,25.3076,63267.6709
2007-06-06 13:30:00,51.1,51.29,51.06,51.19,56431.05446118193,25.3175,25.4116,25.2977,25.3621,56431.0545
2007-06-06 14:00:00,51.21,51.23,50.99,51.01,46349.94206257242,25.372,25.3819,25.263,25.2729,46349.9421
2007-06-06 14:30:00,51.02,51.12,50.99,51.09,81228.27346465817,25.2779,25.3274,25.263,25.3126,81228.2735
2007-06-06 15:00:00,51.11,51.38,50.99,51.36,79490.1506373117,25.3225,25.4562,25.263,25.4463,79490.1506
2007-06-06 15:30:00,51.36,51.43,51.27,51.27,120509.8493626883,25.4463,25.481,25.4017,25.4017,120509.8494
2007-06-07 09:30:00,51.01,51.53,50.94,51.23,113904.98261877173,25.2729,25.5305,25.2382,25.3819,113904.9826
2007-06-07 10:00:00,51.23,51.42,51.12,51.13,199188.87601390496,25.3819,25.476,25.3274,25.3324,199188.876
2007-06-07 10:30:00,51.14,51.26,50.83,51.02,102665.12166859792,25.3373,25.3968,25.1837,25.2779,102665.1217
2007-06-07 11:00:00,50.99,51.06,50.56,50.85,80069.52491309386,25.263,25.2977,25.05,25.1936,80069.5249
2007-06-07 11:30:00,50.84,50.95,50.79,50.92,63267.67091541136,25.1887,25.2432,25.1639,25.2283,63267.6709
2007-06-07 12:00:00,50.9,51.08,50.84,51.05,105330.24333719585,25.2184,25.3076,25.1887,25.2927,105330.2433
2007-06-07 12:30:00,51.04,51.08,50.74,50.88,114020.85747392816,25.2878,25.3076,25.1391,25.2085,114020.8575
2007-06-07 13:00:00,50.92,50.97,50.8,50.8,91193.51100811124,25.2283,25.2531,25.1689,25.1689,91193.511
2007-06-07 13:30:00,50.82,50.83,50.57,50.82,94669.75666280418,25.1788,25.1837,25.0549,25.1788,94669.7567
2007-06-07 14:00:00,50.83,50.88,50.65,50.77,96755.50405561994,25.1837,25.2085,25.0946,25.154,96755.5041
2007-06-07 14:30:00,50.75,50.96,50.7,50.74,109269.98841251447,25.1441,25.2481,25.1193,25.1391,109269.9884
2007-06-07 15:00:00,50.74,51.09,50.74,50.91,140672.0741599073,25.1391,25.3126,25.1391,25.2234,140672.0742
2007-06-07 15:30:00,50.91,50.96,50.61,50.61,210660.4866743917,25.2234,25.2481,25.0747,25.0747,210660.4867
2007-06-08 09:30:00,50.57,50.79,50.09,50.44,148783.31402085748,25.0549,25.1639,24.8171,24.9905,148783.314
2007-06-08 10:00:00,50.45,50.57,50.25,50.36,88296.63962920046,24.9955,25.0549,24.8964,24.9509,88296.6396
2007-06-08 10:30:00,50.36,50.74,50.29,50.62,74044.03244495945,24.9509,25.1391,24.9162,25.0797,74044.0324
2007-06-08 11:00:00,50.61,50.76,50.37,50.71,115990.7300115875,25.0747,25.1491,24.9558,25.1243,115990.73
2007-06-08 11:30:00,50.7,50.92,50.67,50.92,73232.90845886443,25.1193,25.2283,25.1045,25.2283,73232.9085
2007-06-08 12:00:00,50.93,50.93,50.75,50.75,76129.7798377752,25.2333,25.2333,25.1441,25.1441,76129.7798
2007-06-08 12:30:00,50.75,50.76,50.57,50.59,87137.89107763616,25.1441,25.1491,25.0549,25.0648,87137.8911
2007-06-08 13:00:00,50.6,50.71,50.57,50.71,52838.93395133256,25.0698,25.1243,25.0549,25.1243,52838.934
2007-06-08 13:30:00,50.71,50.93,50.71,50.8,77983.7775202781,25.1243,25.2333,25.1243,25.1689,77983.7775
2007-06-08 14:00:00,50.79,50.97,50.74,50.85,77172.65353418309,25.1639,25.2531,25.1391,25.1936,77172.6535
2007-06-08 14:30:00,50.85,50.93,50.8,50.87,44264.19466975667,25.1936,25.2333,25.1689,25.2036,44264.1947
2007-06-08 15:00:00,50.87,50.99,50.85,50.85,89339.51332560835,25.2036,25.263,25.1936,25.1936,89339.5133
2007-06-08 15:30:00,50.87,50.97,50.85,50.91,278563.15179606027,25.2036,25.2531,25.1936,25.2234,278563.1518
2007-06-11 09:30:00,50.15,51.11,50.15,50.99,62224.79721900348,24.8468,25.3225,24.8468,25.263,62224.7972
2007-06-11 10:00:00,50.98,51.04,50.61,50.62,68250.28968713789,25.2581,25.2878,25.0747,25.0797,68250.2897
2007-06-11 10:30:00,50.61,50.94,50.59,50.93,74159.90730011588,25.0747,25.2382,25.0648,25.2333,74159.9073
2007-06-11 11:00:00,50.93,51.05,50.85,50.85,81923.52259559676,25.2333,25.2927,25.1936,25.1936,81923.5226
2007-06-11 11:30:00,50.84,51.24,50.83,51.24,84125.14484356895,25.1887,25.3869,25.1837,25.3869,84125.1448
2007-06-11 12:00:00,51.23,51.29,51.03,51.07,46929.316338354576,25.3819,25.4116,25.2828,25.3026,46929.3163
2007-06-11 12:30:00,51.06,51.21,51.06,51.1,80880.64889918888,25.2977,25.372,25.2977,25.3175,80880.6489
2007-06-11 13:00:00,51.11,51.23,51.09,51.13,46465.81691772886,25.3225,25.3819,25.3126,25.3324,46465.8169
2007-06-11 13:30:00,51.12,51.15,50.98,50.98,46349.94206257242,25.3274,25.3423,25.2581,25.2581,46349.9421
2007-06-11 14:00:00,50.99,51.18,50.99,51.12,59675.550405562,25.263,25.3571,25.263,25.3274,59675.5504
2007-06-11 14:30:00,51.12,51.12,51.02,51.06,46002.31749710313,25.3274,25.3274,25.2779,25.2977,46002.3175
2007-06-11 15:00:00,51.05,51.15,51.01,51.04,62920.04634994207,25.2927,25.3423,25.2729,25.2878,62920.0463
2007-06-11 15:30:00,51.04,51.06,50.8,50.86,155851.68018539975,25.2878,25.2977,25.1689,25.1986,155851.6802
2007-06-12 09:30:00,50.42,50.77,50.28,50.41,66859.79142526072,24.9806,25.154,24.9112,24.9756,66859.7914
2007-06-12 10:00:00,50.4,50.46,50.13,50.3,94438.00695249133,24.9707,25.0004,24.8369,24.9211,94438.007
2007-06-12 10:30:00,50.3,50.38,50.14,50.17,67670.91541135575,24.9211,24.9608,24.8419,24.8567,67670.9154
2007-06-12 11:00:00,50.17,50.53,50.17,50.48,59675.550405562,24.8567,25.0351,24.8567,25.0103,59675.5504
2007-06-12 11:30:00,50.49,50.62,50.37,50.43,70104.28736964079,25.0153,25.0797,24.9558,24.9856,70104.2874
2007-06-12 12:00:00,50.43,50.5,50.34,50.34,78563.15179606027,24.9856,25.0202,24.941,24.941,78563.1518
2007-06-12 12:30:00,50.35,50.55,50.28,50.39,43684.82039397451,24.9459,25.045,24.9112,24.9657,43684.8204
2007-06-12 13:00:00,50.37,50.79,50.3,50.61,97334.87833140208,24.9558,25.1639,24.9211,25.0747,97334.8783
2007-06-12 13:30:00,50.61,50.92,50.56,50.74,116801.85399768253,25.0747,25.2283,25.05,25.1391,116801.854
2007-06-12 14:00:00,50.74,50.91,50.63,50.73,71378.91077636153,25.1391,25.2234,25.0846,25.1342,71378.9108
2007-06-12 14:30:00,50.74,50.74,50.55,50.66,172653.5341830823,25.1391,25.1391,25.045,25.0995,172653.5342
2007-06-12 15:00:00,50.68,50.74,50.33,50.55,244843.56894553883,25.1094,25.1391,24.936,25.045,244843.5689
2007-06-12 15:30:00,50.53,50.57,50.2,50.47,248551.56431054464,25.0351,25.0549,24.8716,25.0054,248551.5643
2007-06-13 09:30:00,50.61,50.81,50.15,50.61,74391.65701042874,25.0747,25.1738,24.8468,25.0747,74391.657
2007-06-13 10:00:00,50.61,50.89,50.54,50.72,83082.27114716107,25.0747,25.2135,25.0401,25.1292,83082.2711
2007-06-13 10:30:00,50.74,50.97,50.72,50.74,251216.6859791425,25.1391,25.2531,25.1292,25.1391,251216.686
2007-06-13 11:00:00,50.74,50.78,50.52,50.53,116685.97914252608,25.1391,25.159,25.0301,25.0351,116685.9791
2007-06-13 11:30:00,50.55,50.71,50.53,50.59,124797.21900347625,25.045,25.1243,25.0351,25.0648,124797.219
2007-06-13 12:00:00,50.59,50.66,50.53,50.56,235110.08111239865,25.0648,25.0995,25.0351,25.05,235110.0811
2007-06-13 12:30:00,50.56,50.82,50.55,50.65,142410.19698725376,25.05,25.1788,25.045,25.0946,142410.197
2007-06-13 13:00:00,50.65,50.68,50.51,50.59,61181.9235225956,25.0946,25.1094,25.0252,25.0648,61181.9235
2007-06-13 13:30:00,50.57,50.73,50.53,50.7,43337.19582850522,25.0549,25.1342,25.0351,25.1193,43337.1958
2007-06-13 14:00:00,50.72,50.94,50.65,50.9,113557.35805330244,25.1292,25.2382,25.0946,25.2184,113557.3581
2007-06-13 14:30:00,50.9,50.97,50.83,50.97,134298.9571263036,25.2184,25.2531,25.1837,25.2531,134298.9571
2007-06-13 15:00:00,50.96,50.96,50.76,50.79,104171.49478563153,25.2481,25.2481,25.1491,25.1639,104171.4948
2007-06-13 15:30:00,50.78,50.9,50.77,50.85,184588.64426419468,25.159,25.2184,25.154,25.1936,184588.6443
2007-06-14 09:30:00,51.26,51.77,51.26,51.47,263267.6709154114,25.3968,25.6495,25.3968,25.5008,263267.6709
2007-06-14 10:00:00,51.46,51.48,51.37,51.42,195133.2560834299,25.4959,25.5058,25.4513,25.476,195133.2561
2007-06-14 10:30:00,51.41,51.53,51.32,51.35,291309.3858632677,25.4711,25.5305,25.4265,25.4414,291309.3859
2007-06-14 11:00:00,51.35,51.36,51.06,51.15,205330.24333719583,25.4414,25.4463,25.2977,25.3423,205330.2433
2007-06-14 11:30:00,51.14,51.22,51.0,51.06,152491.30938586328,25.3373,25.377,25.268,25.2977,152491.3094
2007-06-14 12:00:00,51.07,51.12,51.06,51.08,230359.21205098493,25.3026,25.3274,25.2977,25.3076,230359.2121
2007-06-14 12:30:00,51.08,51.11,51.05,51.08,168597.91425260718,25.3076,25.3225,25.2927,25.3076,168597.9143
2007-06-14 13:00:00,51.07,51.12,51.05,51.07,230475.08690614137,25.3026,25.3274,25.2927,25.3026,230475.0869
2007-06-14 13:30:00,51.07,51.11,51.06,51.09,249015.06373117035,25.3026,25.3225,25.2977,25.3126,249015.0637
2007-06-14 14:00:00,51.09,51.11,51.06,51.07,445191.1935110081,25.3126,25.3225,25.2977,25.3026,445191.1935
2007-06-14 14:30:00,51.06,51.09,51.06,51.09,223059.0961761298,25.2977,25.3126,25.2977,25.3126,223059.0962
2007-06-14 15:00:00,51.09,51.1,51.06,51.07,393858.6326767092,25.3126,25.3175,25.2977,25.3026,393858.6327
2007-06-14 15:30:00,51.07,51.27,51.07,51.16,517960.60254924686,25.3026,25.4017,25.3026,25.3472,517960.6025
2007-06-15 09:30:00,51.76,51.99,51.61,51.83,418887.6013904983,25.6445,25.7585,25.5702,25.6792,418887.6014
2007-06-15 10:00:00,51.83,52.14,51.75,51.98,334414.83198146004,25.6792,25.8328,25.6395,25.7535,334414.832
2007-06-15 10:30:00,51.99,52.06,51.94,51.96,188991.88876013903,25.7585,25.7931,25.7337,25.7436,188991.8888
2007-06-15 11:00:00,51.95,51.99,51.83,51.86,188528.3893395133,25.7386,25.7585,25.6792,25.694,188528.3893
2007-06-15 11:30:00,51.87,51.89,51.81,51.86,216106.604866744,25.699,25.7089,25.6693,25.694,216106.6049
2007-06-15 12:00:00,51.86,51.87,51.8,51.81,134067.20741599074,25.694,25.699,25.6643,25.6693,134067.2074
2007-06-15 12:30:00,51.81,51.83,51.75,51.76,82734.64658169178,25.6693,25.6792,25.6395,25.6445,82734.6466
2007-06-15 13:00:00,51.78,51.8,51.7,51.78,103476.24565469292,25.6544,25.6643,25.6148,25.6544,103476.2457
2007-06-15 13:30:00,51.77,51.79,51.75,51.77,174159.90730011588,25.6495,25.6594,25.6395,25.6495,174159.9073
2007-06-15 14:00:00,51.76,51.76,51.66,51.7,114716.10660486676,25.6445,25.6445,25.595,25.6148,114716.1066
2007-06-15 14:30:00,51.7,51.74,51.66,51.69,189803.01274623408,25.6148,25.6346,25.595,25.6098,189803.0127
2007-06-15 15:00:00,51.69,51.72,51.64,51.64,289339.51332560834,25.6098,25.6247,25.585,25.585,289339.5133
2007-06-15 15:30:00,51.65,51.68,51.59,51.67,595365.0057937428,25.59,25.6049,25.5603,25.5999,595365.0058
2007-06-18 09:30:00,51.87,51.87,51.56,51.6,212746.23406720744,25.699,25.699,25.5454,25.5652,212746.2341
2007-06-18 10:00:00,51.59,51.69,51.41,51.66,155272.30590961763,25.5603,25.6098,25.4711,25.595,155272.3059
2007-06-18 10:30:00,51.66,51.66,51.59,51.63,234646.5816917729,25.595,25.595,25.5603,25.5801,234646.5817
2007-06-18 11:00:00,51.63,51.65,51.57,51.63,204403.2444959444,25.5801,25.59,25.5504,25.5801,204403.2445
2007-06-18 11:30:00,51.64,51.66,51.61,51.62,167670.91541135573,25.585,25.595,25.5702,25.5751,167670.9154
2007-06-18 12:00:00,51.63,51.65,51.58,51.62,124913.09385863268,25.5801,25.59,25.5553,25.5751,124913.0939
2007-06-18 12:30:00,51.62,51.72,51.62,51.68,327809.96523754345,25.5751,25.6247,25.5751,25.6049,327809.9652
2007-06-18 13:00:00,51.69,51.91,51.62,51.84,123290.84588644264,25.6098,25.7188,25.5751,25.6841,123290.8459
2007-06-18 13:30:00,51.84,51.84,51.68,51.77,111008.11123986095,25.6841,25.6841,25.6049,25.6495,111008.1112
2007-06-18 14:00:00,51.77,51.81,51.7,51.75,142410.19698725376,25.6495,25.6693,25.6148,25.6395,142410.197
2007-06-18 14:30:00,51.75,51.79,51.72,51.78,133140.20857473928,25.6395,25.6594,25.6247,25.6544,133140.2086
2007-06-18 15:00:00,51.78,51.81,51.74,51.77,292468.134414832,25.6544,25.6693,25.6346,25.6495,292468.1344
2007-06-18 15:30:00,51.76,51.8,51.67,51.76,208690.6141367324,25.6445,25.6643,25.5999,25.6445,208690.6141
2007-06-19 09:30:00,51.35,51.37,51.08,51.17,92815.75898030128,25.4414,25.4513,25.3076,25.3522,92815.759
2007-06-19 10:00:00,51.18,51.57,51.14,51.56,116454.22943221322,25.3571,25.5504,25.3373,25.5454,116454.2294
2007-06-19 10:30:00,51.56,51.62,51.35,51.36,155967.5550405562,25.5454,25.5751,25.4414,25.4463,155967.555
2007-06-19 11:00:00,51.36,51.38,51.29,51.31,104055.61993047508,25.4463,25.4562,25.4116,25.4215,104055.6199
2007-06-19 11:30:00,51.32,51.36,51.28,51.35,75666.28041714948,25.4265,25.4463,25.4067,25.4414,75666.2804
2007-06-19 12:00:00,51.35,51.45,51.25,51.25,144264.19466975666,25.4414,25.4909,25.3918,25.3918,144264.1947
2007-06-19 12:30:00,51.24,51.38,51.24,51.35,81691.77288528389,25.3869,25.4562,25.3869,25.4414,81691.7729
2007-06-19 13:00:00,51.35,51.43,51.31,51.43,140672.0741599073,25.4414,25.481,25.4215,25.481,140672.0742
2007-06-19 13:30:00,51.43,51.55,51.33,51.51,61181.9235225956,25.481,25.5405,25.4315,25.5206,61181.9235
2007-06-19 14:00:00,51.5,51.56,51.42,51.46,50753.186558516805,25.5157,25.5454,25.476,25.4959,50753.1866
2007-06-19 14:30:00,51.46,51.48,51.38,51.43,65469.29316338355,25.4959,25.5058,25.4562,25.481,65469.2932
2007-06-19 15:00:00,51.42,51.43,51.38,51.42,126651.21668597916,25.476,25.481,25.4562,25.476,126651.2167
2007-06-19 15:30:00,51.42,51.48,51.37,51.43,235573.5805330244,25.476,25.5058,25.4513,25.481,235573.5805
2007-06-20 09:30:00,51.61,51.78,51.29,51.29,104055.61993047508,25.5702,25.6544,25.4116,25.4116,104055.6199
2007-06-20 10:00:00,51.3,51.37,51.11,51.36,79837.775202781,25.4166,25.4513,25.3225,25.4463,79837.7752
2007-06-20 10:30:00,51.35,51.35,50.89,51.23,133256.08342989572,25.4414,25.4414,25.2135,25.3819,133256.0834
2007-06-20 11:00:00,51.22,51.22,50.74,50.8,94785.6315179606,25.377,25.377,25.1391,25.1689,94785.6315
2007-06-20 11:30:00,50.8,50.8,50.56,50.64,71263.0359212051,25.1689,25.1689,25.05,25.0896,71263.0359
2007-06-20 12:00:00,50.62,50.62,50.36,50.58,75550.40556199304,25.0797,25.0797,24.9509,25.0599,75550.4056
2007-06-20 12:30:00,50.57,50.74,50.55,50.66,50869.06141367323,25.0549,25.1391,25.045,25.0995,50869.0614
2007-06-20 13:00:00,50.65,50.65,50.19,50.3,101969.87253765934,25.0946,25.0946,24.8666,24.9211,101969.8725
2007-06-20 13:30:00,50.3,50.59,50.27,50.57,114252.60718424105,24.9211,25.0648,24.9063,25.0549,114252.6072
2007-06-20 14:00:00,50.56,50.75,50.45,50.63,107647.74044032446,25.05,25.1441,24.9955,25.0846,107647.7404
2007-06-20 14:30:00,50.63,50.65,50.49,50.6,79721.90034762457,25.0846,25.0946,25.0153,25.0698,79721.9003
2007-06-20 15:00:00,50.6,50.6,50.36,50.39,87833.14020857474,25.0698,25.0698,24.9509,24.9657,87833.1402
2007-06-20 15:30:00,50.38,50.4,50.06,50.12,225724.2178447277,24.9608,24.9707,24.8022,24.832,225724.2178
2007-06-21 09:30:00,50.63,51.03,50.57,50.61,131981.46002317496,25.0846,25.2828,25.0549,25.0747,131981.46
2007-06-21 10:00:00,50.61,51.24,50.61,51.15,151448.4356894554,25.0747,25.3869,25.0747,25.3423,151448.4357
2007-06-21 10:30:00,51.12,51.41,50.99,51.3,185052.1436848204,25.3274,25.4711,25.263,25.4166,185052.1437
2007-06-21 11:00:00,51.31,51.54,51.24,51.36,163383.54577056778,25.4215,25.5355,25.3869,25.4463,163383.5458
2007-06-21 11:30:00,51.37,51.37,50.92,51.15,165005.79374275784,25.4513,25.4513,25.2283,25.3423,165005.7937
2007-06-21 12:00:00,51.15,51.25,50.62,50.81,128157.58980301276,25.3423,25.3918,25.0797,25.1738,128157.5898
2007-06-21 12:30:00,50.8,51.06,50.74,51.06,92815.75898030128,25.1689,25.2977,25.1391,25.2977,92815.759
2007-06-21 13:00:00,51.04,51.24,51.03,51.23,94901.50637311704,25.2878,25.3869,25.2828,25.3819,94901.5064
2007-06-21 13:30:00,51.22,51.4,51.22,51.29,123870.2201622248,25.377,25.4661,25.377,25.4116,123870.2202
2007-06-21 14:00:00,51.31,51.31,51.09,51.12,94669.75666280418,25.4215,25.4215,25.3126,25.3274,94669.7567
2007-06-21 14:30:00,51.12,51.14,50.9,51.05,81460.02317497104,25.3274,25.3373,25.2184,25.2927,81460.0232
2007-06-21 15:00:00,51.05,51.15,51.03,51.08,84472.76940903824,25.2927,25.3423,25.2828,25.3076,84472.7694
2007-06-21 15:30:00,51.1,51.32,51.1,51.24,120973.34878331402,25.3175,25.4265,25.3175,25.3869,120973.3488
2007-06-22 09:30:00,51.06,51.37,50.8,50.92,119235.22595596756,25.2977,25.4513,25.1689,25.2283,119235.226
2007-06-22 10:00:00,50.92,50.92,50.63,50.71,48783.31402085748,25.2283,25.2283,25.0846,25.1243,48783.314
2007-06-22 10:30:00,50.68,50.93,50.66,50.87,78331.4020857474,25.1094,25.2333,25.0995,25.2036,78331.4021
2007-06-22 11:00:00,50.87,50.92,50.83,50.89,57126.30359212052,25.2036,25.2283,25.1837,25.2135,57126.3036
2007-06-22 11:30:00,50.87,50.92,50.81,50.92,42989.57126303593,25.2036,25.2283,25.1738,25.2283,42989.5713
2007-06-22 12:00:00,50.9,50.91,50.43,50.43,82502.89687137892,25.2184,25.2234,24.9856,24.9856,82502.8969
2007-06-22 12:30:00,50.45,50.56,50.3,50.56,103128.62108922364,24.9955,25.05,24.9211,25.05,103128.6211
2007-06-22 13:00:00,50.55,50.74,50.35,50.74,129895.71263035922,25.045,25.1391,24.9459,25.1391,129895.7126
2007-06-22 13:30:00,50.74,50.74,50.48,50.55,224217.8447276941,25.1391,25.1391,25.0103,25.045,224217.8447
2007-06-22 14:00:00,50.55,50.61,50.43,50.57,185747.392815759,25.045,25.0747,24.9856,25.0549,185747.3928
2007-06-22 14:30:00,50.58,50.64,50.46,50.51,166280.41714947857,25.0599,25.0896,25.0004,25.0252,166280.4171
2007-06-22 15:00:00,50.51,50.51,50.37,50.38,190845.886442642,25.0252,25.0252,24.9558,24.9608,190845.8864
2007-06-22 15:30:00,50.38,50.75,50.34,50.65,337311.7033603708,24.9608,25.1441,24.941,25.0946,337311.7034
2007-06-25 09:30:00,50.05,50.23,49.78,50.11,113325.60834298958,24.7973,24.8865,24.6635,24.827,113325.6083
2007-06-25 10:00:00,50.1,50.68,50.1,50.65,81228.27346465817,24.8221,25.1094,24.8221,25.0946,81228.2735
2007-06-25 10:30:00,50.64,50.77,50.4,50.56,110081.1123986095,25.0896,25.154,24.9707,25.05,110081.1124
2007-06-25 11:00:00,50.57,50.67,50.55,50.65,49594.43800695249,25.0549,25.1045,25.045,25.0946,49594.438
2007-06-25 11:30:00,50.65,50.69,50.39,50.47,57242.17844727694,25.0946,25.1144,24.9657,25.0054,57242.1784
2007-06-25 12:00:00,50.47,50.74,50.47,50.74,77520.27809965238,25.0054,25.1391,25.0054,25.1391,77520.2781
2007-06-25 12:30:00,50.74,51.08,50.74,51.0,81923.52259559676,25.1391,25.3076,25.1391,25.268,81923.5226
2007-06-25 13:00:00,51.0,51.13,50.93,51.07,73232.90845886443,25.268,25.3324,25.2333,25.3026,73232.9085
2007-06-25 13:30:00,51.09,51.19,50.92,50.92,80069.52491309386,25.3126,25.3621,25.2283,25.2283,80069.5249
2007-06-25 14:00:00,50.92,50.96,50.61,50.67,104634.99420625724,25.2283,25.2481,25.0747,25.1045,104634.9942
2007-06-25 14:30:00,50.67,50.67,50.13,50.28,151796.0602549247,25.1045,25.1045,24.8369,24.9112,151796.0603
2007-06-25 15:00:00,50.29,50.45,50.1,50.35,108111.23986095018,24.9162,24.9955,24.8221,24.9459,108111.2399
2007-06-25 15:30:00,50.35,50.43,50.25,50.3,132213.20973348783,24.9459,24.9856,24.8964,24.9211,132213.2097
2007-06-26 09:30:00,50.43,50.49,50.14,50.32,93279.258400927,24.9856,25.0153,24.8419,24.9311,93279.2584
2007-06-26 10:00:00,50.3,50.39,49.78,49.81,189687.13789107764,24.9211,24.9657,24.6635,24.6784,189687.1379
2007-06-26 10:30:00,49.82,49.95,49.5,49.52,103012.7462340672,24.6833,24.7477,24.5248,24.5347,103012.7462
2007-06-26 11:00:00,49.53,49.84,49.48,49.73,131865.58516801856,24.5396,24.6932,24.5149,24.6387,131865.5852
2007-06-26 11:30:00,49.72,50.05,49.64,50.02,135110.08111239862,24.6338,24.7973,24.5941,24.7824,135110.0811
2007-06-26 12:00:00,50.01,50.08,49.81,49.82,81112.39860950175,24.7775,24.8121,24.6784,24.6833,81112.3986
2007-06-26 12:30:00,49.83,49.86,49.63,49.74,65353.41830822712,24.6883,24.7031,24.5892,24.6437,65353.4183
2007-06-26 13:00:00,49.75,50.0,49.73,49.81,68134.41483198147,24.6486,24.7725,24.6387,24.6784,68134.4148
2007-06-26 13:30:00,49.81,49.89,49.58,49.6,56546.92931633836,24.6784,24.718,24.5644,24.5743,56546.9293
2007-06-26 14:00:00,49.59,49.65,49.25,49.28,98261.87717265352,24.5694,24.5991,24.4009,24.4158,98261.8772
2007-06-26 14:30:00,49.29,49.35,49.09,49.21,111008.11123986095,24.4207,24.4505,24.3217,24.3811,111008.1112
2007-06-26 15:00:00,49.19,49.47,49.14,49.42,120393.97450753186,24.3712,24.5099,24.3464,24.4851,120393.9745
2007-06-26 15:30:00,49.41,49.53,49.27,49.3,215874.85515643103,24.4802,24.5396,24.4108,24.4257,215874.8552
2007-06-27 09:30:00,48.98,49.07,48.44,48.84,221784.47276940904,24.2672,24.3117,23.9996,24.1978,221784.4728
2007-06-27 10:00:00,48.85,48.85,48.6,48.7,149710.31286210893,24.2027,24.2027,24.0789,24.1284,149710.3129
2007-06-27 10:30:00,48.71,49.1,48.7,49.02,444959.4438006953,24.1334,24.3266,24.1284,24.287,444959.4438
2007-06-27 11:00:00,49.01,49.44,48.91,49.39,105214.3684820394,24.282,24.4951,24.2325,24.4703,105214.3685
2007-06-27 11:30:00,49.37,49.58,49.29,49.45,168482.03939745078,24.4604,24.5644,24.4207,24.5,168482.0394
2007-06-27 12:00:00,49.48,49.79,49.48,49.7,131981.46002317496,24.5149,24.6685,24.5149,24.6239,131981.46
2007-06-27 12:30:00,49.7,49.84,49.49,49.68,66048.6674391657,24.6239,24.6932,24.5198,24.614,66048.6674
2007-06-27 13:00:00,49.69,49.8,49.48,49.64,83082.27114716107,24.6189,24.6734,24.5149,24.5941,83082.2711
2007-06-27 13:30:00,49.62,49.77,49.39,49.75,72074.15990730011,24.5842,24.6586,24.4703,24.6486,72074.1599
2007-06-27 14:00:00,49.77,50.06,49.74,49.88,100811.12398609502,24.6586,24.8022,24.6437,24.7131,100811.124
2007-06-27 14:30:00,49.9,50.01,49.8,49.8,63383.54577056779,24.723,24.7775,24.6734,24.6734,63383.5458
2007-06-27 15:00:00,49.82,50.05,49.8,50.0,102201.6222479722,24.6833,24.7973,24.6734,24.7725,102201.6222
2007-06-27 15:30:00,49.99,50.24,49.98,50.17,221900.34762456547,24.7676,24.8914,24.7626,24.8567,221900.3476
2007-06-28 09:30:00,50.4,50.83,50.36,50.62,114831.98146002318,24.9707,25.1837,24.9509,25.0797,114831.9815
2007-06-28 10:00:00,50.63,50.84,50.61,50.74,77520.27809965238,25.0846,25.1887,25.0747,25.1391,77520.2781
2007-06-28 10:30:00,50.73,50.73,50.36,50.47,94090.38238702202,25.1342,25.1342,24.9509,25.0054,94090.3824
2007-06-28 11:00:00,50.49,50.77,50.48,50.76,73117.033603708,25.0153,25.154,25.0103,25.1491,73117.0336
2007-06-28 11:30:00,50.75,50.93,50.68,50.86,55504.05561993048,25.1441,25.2333,25.1094,25.1986,55504.0556
2007-06-28 12:00:00,50.85,50.87,50.71,50.73,53070.683661645424,25.1936,25.2036,25.1243,25.1342,53070.6837
2007-06-28 12:30:00,50.73,50.85,50.71,50.76,31749.71031286211,25.1342,25.1936,25.1243,25.1491,31749.7103
2007-06-28 13:00:00,50.75,50.81,50.71,50.74,55272.305909617615,25.1441,25.1738,25.1243,25.1391,55272.3059
2007-06-28 13:30:00,50.74,50.97,50.74,50.87,91077.63615295482,25.1391,25.2531,25.1391,25.2036,91077.6362
2007-06-28 14:00:00,50.88,51.0,50.75,50.83,211703.36037079955,25.2085,25.268,25.1441,25.1837,211703.3604
2007-06-28 14:30:00,50.81,50.92,50.57,50.82,263962.92004635,25.1738,25.2283,25.0549,25.1788,263962.92
2007-06-28 15:00:00,50.84,50.88,50.71,50.81,150753.1865585168,25.1887,25.2085,25.1243,25.1738,150753.1866
2007-06-28 15:30:00,50.82,50.89,50.68,50.83,254461.1819235226,25.1788,25.2135,25.1094,25.1837,254461.1819
2007-06-29 09:30:00,51.06,51.69,51.06,51.59,120046.34994206256,25.2977,25.6098,25.2977,25.5603,120046.3499
2007-06-29 10:00:00,51.61,51.72,51.5,51.56,100926.99884125144,25.5702,25.6247,25.5157,25.5454,100926.9988
2007-06-29 10:30:00,51.56,51.61,51.45,51.47,60023.17497103129,25.5454,25.5702,25.4909,25.5008,60023.175
2007-06-29 11:00:00,51.47,51.62,51.31,51.62,68713.78910776362,25.5008,25.5751,25.4215,25.5751,68713.7891
2007-06-29 11:30:00,51.62,51.69,51.56,51.64,61413.67323290846,25.5751,25.6098,25.5454,25.585,61413.6732
2007-06-29 12:00:00,51.66,51.69,51.42,51.47,74159.90730011588,25.595,25.6098,25.476,25.5008,74159.9073
2007-06-29 12:30:00,51.44,51.54,51.27,51.43,71958.28505214369,25.486,25.5355,25.4017,25.481,71958.2851
2007-06-29 13:00:00,51.44,51.5,51.24,51.31,93395.13325608344,25.486,25.5157,25.3869,25.4215,93395.1333
2007-06-29 13:30:00,51.33,51.4,51.24,51.37,95133.25608342992,25.4315,25.4661,25.3869,25.4513,95133.2561
2007-06-29 14:00:00,51.37,51.39,51.06,51.24,126187.71726535342,25.4513,25.4612,25.2977,25.3869,126187.7173
2007-06-29 14:30:00,51.25,51.43,51.13,51.4,93395.13325608344,25.3918,25.481,25.3324,25.4661,93395.1333
2007-06-29 15:00:00,51.43,51.46,51.02,51.03,337079.953650058,25.481,25.4959,25.2779,25.2828,337079.9537
2007-06-29 15:30:00,51.01,51.37,51.0,51.19,236500.57937427572,25.2729,25.4513,25.268,25.3621,236500.5794
2007-07-03 09:30:00,52.38,52.53,52.22,52.35,73117.033603708,25.9517,26.026,25.8724,25.9368,73117.0336
2007-07-03 10:00:00,52.33,52.56,52.3,52.46,91309.38586326769,25.9269,26.0409,25.912,25.9913,91309.3859
2007-07-03 10:30:00,52.47,52.47,52.35,52.36,83198.1460023175,25.9963,25.9963,25.9368,25.9418,83198.146
2007-07-03 11:00:00,52.35,52.48,52.31,52.47,92468.134414832,25.9368,26.0012,25.917,25.9963,92468.1344
2007-07-03 11:30:00,52.47,52.5,52.36,52.42,79606.02549246814,25.9963,26.0111,25.9418,25.9715,79606.0255
2007-07-03 12:00:00,52.41,52.47,52.39,52.43,76940.90382387022,25.9665,25.9963,25.9566,25.9765,76940.9038
2007-07-03 12:30:00,52.44,52.53,52.38,52.38,100926.99884125144,25.9814,26.026,25.9517,25.9517,100926.9988
2007-07-05 09:30:00,52.63,52.64,52.39,52.59,110312.86210892236,26.0755,26.0805,25.9566,26.0557,110312.8621
2007-07-05 10:00:00,52.58,52.61,52.14,52.17,105561.9930475087,26.0508,26.0656,25.8328,25.8476,105561.993
2007-07-05 10:30:00,52.14,52.15,51.71,51.94,166280.41714947857,25.8328,25.8377,25.6197,25.7337,166280.4171
2007-07-05 11:00:00,51.94,52.09,51.7,52.07,79374.27578215528,25.7337,25.808,25.6148,25.7981,79374.2758
2007-07-05 11:30:00,52.08,52.09,51.87,51.87,40556.19930475087,25.803,25.808,25.699,25.699,40556.1993
2007-07-05 12:00:00,51.93,51.93,51.81,51.81,65701.04287369641,25.7287,25.7287,25.6693,25.6693,65701.0429
2007-07-05 12:30:00,51.79,51.95,51.62,51.94,63962.92004634994,25.6594,25.7386,25.5751,25.7337,63962.92
2007-07-05 13:00:00,51.94,52.15,51.91,52.0,74044.03244495945,25.7337,25.8377,25.7188,25.7634,74044.0324
2007-07-05 13:30:00,51.98,52.06,51.81,51.81,46118.19235225956,25.7535,25.7931,25.6693,25.6693,46118.1924
2007-07-05 14:00:00,51.82,52.19,51.8,52.17,88991.88876013906,25.6742,25.8575,25.6643,25.8476,88991.8888
2007-07-05 14:30:00,52.19,52.32,52.1,52.27,60834.29895712631,25.8575,25.922,25.813,25.8972,60834.299
2007-07-05 15:00:00,52.25,52.34,52.16,52.34,58632.67670915412,25.8873,25.9319,25.8427,25.9319,58632.6767
2007-07-05 15:30:00,52.33,52.36,52.21,52.25,91193.51100811124,25.9269,25.9418,25.8675,25.8873,91193.511
2007-07-06 09:30:00,52.58,52.64,52.04,52.1,185283.8933951333,26.0508,26.0805,25.7832,25.813,185283.8934
2007-07-06 10:00:00,52.1,52.44,52.1,52.38,97334.87833140208,25.813,25.9814,25.813,25.9517,97334.8783
2007-07-06 10:30:00,52.39,52.5,52.21,52.37,136384.70451911935,25.9566,26.0111,25.8675,25.9467,136384.7045
2007-07-06 11:00:00,52.37,52.44,52.3,52.41,106836.61645422944,25.9467,25.9814,25.912,25.9665,106836.6165
2007-07-06 11:30:00,52.41,52.52,52.37,52.42,80301.27462340673,25.9665,26.021,25.9467,25.9715,80301.2746
2007-07-06 12:00:00,52.42,52.44,52.29,52.31,88180.76477404403,25.9715,25.9814,25.9071,25.917,88180.7648
2007-07-06 12:30:00,52.31,52.38,52.29,52.37,67207.41599073002,25.917,25.9517,25.9071,25.9467,67207.416
2007-07-06 13:00:00,52.35,52.45,52.29,52.4,75086.90614136733,25.9368,25.9864,25.9071,25.9616,75086.9061
2007-07-06 13:30:00,52.4,52.58,52.37,52.55,59327.9258400927,25.9616,26.0508,25.9467,26.0359,59327.9258
2007-07-06 14:00:00,52.56,52.59,52.47,52.5,45770.56778679027,26.0409,26.0557,25.9963,26.0111,45770.5678
2007-07-06 14:30:00,52.52,52.55,52.44,52.48,47045.19119351101,26.021,26.0359,25.9814,26.0012,47045.1912
2007-07-06 15:00:00,52.49,52.56,52.42,52.46,107763.61529548088,26.0062,26.0409,25.9715,25.9913,107763.6153
2007-07-06 15:30:00,52.46,52.49,52.34,52.45,194090.382387022,25.9913,26.0062,25.9319,25.9864,194090.3824
2007-07-09 09:30:00,52.44,52.84,52.44,52.75,184472.76940903824,25.9814,26.1796,25.9814,26.135,184472.7694
2007-07-09 10:00:00,52.73,53.08,52.73,52.99,196871.3789107764,26.1251,26.2985,26.1251,26.2539,196871.3789
2007-07-09 10:30:00,53.0,53.04,52.82,52.91,93279.258400927,26.2589,26.2787,26.1697,26.2143,93279.2584
2007-07-09 11:00:00,52.94,53.14,52.94,53.11,66280.41714947857,26.2291,26.3282,26.2291,26.3134,66280.4171
2007-07-09 11:30:00,53.11,53.2,53.05,53.17,70683.66164542295,26.3134,26.358,26.2836,26.3431,70683.6616
2007-07-09 12:00:00,53.16,53.29,53.16,53.28,56083.42989571263,26.3381,26.4025,26.3381,26.3976,56083.4299
2007-07-09 12:30:00,53.28,53.37,53.19,53.2,78910.77636152956,26.3976,26.4422,26.353,26.358,78910.7764
2007-07-09 13:00:00,53.21,53.3,53.13,53.15,84588.64426419468,26.3629,26.4075,26.3233,26.3332,84588.6443
2007-07-09 13:30:00,53.15,53.27,53.07,53.26,46465.81691772886,26.3332,26.3926,26.2935,26.3877,46465.8169
2007-07-09 14:00:00,53.27,53.29,53.13,53.17,66975.66628041715,26.3926,26.4025,26.3233,26.3431,66975.6663
2007-07-09 14:30:00,53.15,53.63,53.13,53.54,167091.5411355736,26.3332,26.571,26.3233,26.5264,167091.5411
2007-07-09 15:00:00,53.51,53.54,53.28,53.32,146697.56662804174,26.5115,26.5264,26.3976,26.4174,146697.5666
2007-07-09 15:30:00,53.31,53.36,53.2,53.26,342410.1969872538,26.4125,26.4372,26.358,26.3877,342410.197
2007-07-10 09:30:00,52.9,53.13,52.64,53.08,130706.83661645424,26.2093,26.3233,26.0805,26.2985,130706.8366
2007-07-10 10:00:00,53.09,53.53,52.95,53.42,144843.56894553883,26.3035,26.5214,26.2341,26.4669,144843.5689
2007-07-10 10:30:00,53.45,53.51,53.27,53.42,72190.03476245655,26.4818,26.5115,26.3926,26.4669,72190.0348
2007-07-10 11:00:00,53.42,53.72,53.41,53.47,76245.65469293164,26.4669,26.6156,26.462,26.4917,76245.6547
2007-07-10 11:30:00,53.47,53.64,53.46,53.49,49246.8134414832,26.4917,26.5759,26.4868,26.5016,49246.8134
2007-07-10 12:00:00,53.5,53.58,53.3,53.39,47045.19119351101,26.5066,26.5462,26.4075,26.4521,47045.1912
2007-07-10 12:30:00,53.42,53.59,53.13,53.54,81344.1483198146,26.4669,26.5512,26.3233,26.5264,81344.1483
2007-07-10 13:00:00,53.55,53.75,53.45,53.49,114484.35689455389,26.5314,26.6304,26.4818,26.5016,114484.3569
2007-07-10 13:30:00,53.51,53.51,53.13,53.39,150173.81228273467,26.5115,26.5115,26.3233,26.4521,150173.8123
2007-07-10 14:00:00,53.39,53.61,53.24,53.56,124333.71958285052,26.4521,26.5611,26.3778,26.5363,124333.7196
2007-07-10 14:30:00,53.54,53.67,53.44,53.45,136384.70451911935,26.5264,26.5908,26.4769,26.4818,136384.7045
2007-07-10 15:00:00,53.46,53.52,53.42,53.43,95365.00579374276,26.4868,26.5165,26.4669,26.4719,95365.0058
2007-07-10 15:30:00,53.44,53.44,53.17,53.17,160023.1749710313,26.4769,26.4769,26.3431,26.3431,160023.175
2007-07-11 09:30:00,52.9,53.09,52.64,52.92,111471.61066048668,26.2093,26.3035,26.0805,26.2192,111471.6107
2007-07-11 10:00:00,52.89,53.2,52.71,53.07,97798.3777520278,26.2044,26.358,26.1152,26.2935,97798.3778
2007-07-11 10:30:00,53.12,53.45,52.99,53.23,134067.20741599074,26.3183,26.4818,26.2539,26.3728,134067.2074
2007-07-11 11:00:00,53.29,53.34,53.19,53.26,85283.89339513326,26.4025,26.4273,26.353,26.3877,85283.8934
2007-07-11 11:30:00,53.27,53.32,53.11,53.17,51448.43568945539,26.3926,26.4174,26.3134,26.3431,51448.4357
2007-07-11 12:00:00,53.17,53.25,52.95,53.01,81691.77288528389,26.3431,26.3827,26.2341,26.2638,81691.7729
2007-07-11 12:30:00,53.03,53.06,52.88,52.95,72190.03476245655,26.2737,26.2886,26.1994,26.2341,72190.0348
2007-07-11 13:00:00,52.95,53.04,52.91,53.01,48551.56431054461,26.2341,26.2787,26.2143,26.2638,48551.5643
2007-07-11 13:30:00,53.01,53.16,52.94,52.94,65469.29316338355,26.2638,26.3381,26.2291,26.2291,65469.2932
2007-07-11 14:00:00,52.93,53.15,52.87,53.13,57242.17844727694,26.2242,26.3332,26.1945,26.3233,57242.1784
2007-07-11 14:30:00,53.13,53.16,52.88,52.97,86790.26651216687,26.3233,26.3381,26.1994,26.244,86790.2665
2007-07-11 15:00:00,52.95,52.99,52.82,52.9,90845.88644264196,26.2341,26.2539,26.1697,26.2093,90845.8864
2007-07-11 15:30:00,52.93,53.24,52.92,53.24,180996.5237543453,26.2242,26.3778,26.2192,26.3778,180996.5238
2007-07-12 09:30:00,53.59,53.95,53.44,53.85,83661.64542294323,26.5512,26.7295,26.4769,26.68,83661.6454
2007-07-12 10:00:00,53.86,53.9,53.7,53.73,55272.305909617615,26.6849,26.7048,26.6057,26.6205,55272.3059
2007-07-12 10:30:00,53.76,53.8,53.59,53.78,120857.4739281576,26.6354,26.6552,26.5512,26.6453,120857.4739
2007-07-12 11:00:00,53.79,53.89,53.61,53.7,98030.12746234068,26.6503,26.6998,26.5611,26.6057,98030.1275
2007-07-12 11:30:00,53.7,53.7,53.26,53.36,100231.74971031288,26.6057,26.6057,26.3877,26.4372,100231.7497
2007-07-12 12:00:00,53.37,53.51,53.29,53.38,90614.13673232908,26.4422,26.5115,26.4025,26.4471,90614.1367
2007-07-12 12:30:00,53.39,53.4,53.21,53.26,111123.9860950174,26.4521,26.457,26.3629,26.3877,111123.9861
2007-07-12 13:00:00,53.26,53.43,53.26,53.41,51564.31054461182,26.3877,26.4719,26.3877,26.462,51564.3105
2007-07-12 13:30:00,53.41,53.45,53.29,53.32,71494.78563151797,26.462,26.4818,26.4025,26.4174,71494.7856
2007-07-12 14:00:00,53.32,53.39,53.13,53.24,132908.4588644264,26.4174,26.4521,26.3233,26.3778,132908.4589
2007-07-12 14:30:00,53.26,53.45,53.21,53.44,51911.93511008112,26.3877,26.4818,26.3629,26.4769,51911.9351
2007-07-12 15:00:00,53.43,53.49,53.34,53.48,125376.5932792584,26.4719,26.5016,26.4273,26.4967,125376.5933
2007-07-12 15:30:00,53.48,53.51,53.41,53.51,485863.26767091546,26.4967,26.5115,26.462,26.5115,485863.2677
2007-07-13 09:30:00,53.64,53.87,53.53,53.68,184820.39397450755,26.5759,26.6899,26.5214,26.5958,184820.394
2007-07-13 10:00:00,53.71,53.93,53.44,53.61,167555.04055619932,26.6106,26.7196,26.4769,26.5611,167555.0406
2007-07-13 10:30:00,53.59,54.01,53.53,53.99,160370.7995365006,26.5512,26.7593,26.5214,26.7494,160370.7995
2007-07-13 11:00:00,53.97,54.17,53.87,53.93,165701.04287369642,26.7394,26.8385,26.6899,26.7196,165701.0429
2007-07-13 11:30:00,53.95,54.24,53.92,54.13,108690.61413673231,26.7295,26.8732,26.7147,26.8187,108690.6141
2007-07-13 12:00:00,54.12,54.28,54.08,54.22,117612.97798377751,26.8138,26.893,26.7939,26.8633,117612.978
2007-07-13 12:30:00,54.25,54.5,54.21,54.47,140556.1993047509,26.8782,27.002,26.8584,26.9872,140556.1993
2007-07-13 13:00:00,54.48,54.57,54.39,54.5,120162.224797219,26.9921,27.0367,26.9475,27.002,120162.2248
2007-07-13 13:30:00,54.51,54.76,54.46,54.76,107300.11587485515,27.007,27.1309,26.9822,27.1309,107300.1159
2007-07-13 14:00:00,54.75,54.8,54.67,54.69,106488.99188876014,27.1259,27.1507,27.0863,27.0962,106488.9919
2007-07-13 14:30:00,54.69,55.02,54.65,54.93,136037.07995365007,27.0962,27.2597,27.0764,27.2151,136037.08
2007-07-13 15:00:00,54.92,54.93,54.65,54.68,143800.69524913095,27.2101,27.2151,27.0764,27.0912,143800.6952
2007-07-13 15:30:00,54.67,54.84,54.59,54.73,219003.47624565472,27.0863,27.1705,27.0466,27.116,219003.4762
2007-07-16 09:30:00,54.73,54.77,54.36,54.53,159907.30011587485,27.116,27.1358,26.9327,27.0169,159907.3001
2007-07-16 10:00:00,54.52,54.58,54.33,54.58,112977.98377752028,27.0119,27.0417,26.9178,27.0417,112977.9838
2007-07-16 10:30:00,54.58,54.71,54.52,54.69,45654.69293163384,27.0417,27.1061,27.0119,27.0962,45654.6929
2007-07-16 11:00:00,54.67,54.89,54.61,54.79,62340.67207415991,27.0863,27.1953,27.0565,27.1457,62340.6721
2007-07-16 11:30:00,54.77,54.94,54.77,54.84,48088.06488991889,27.1358,27.22,27.1358,27.1705,48088.0649
2007-07-16 12:00:00,54.86,54.86,54.47,54.55,94669.75666280418,27.1804,27.1804,26.9872,27.0268,94669.7567
2007-07-16 12:30:00,54.53,54.63,54.52,54.62,70104.28736964079,27.0169,27.0664,27.0119,27.0615,70104.2874
2007-07-16 13:00:00,54.6,54.64,54.41,54.46,116222.47972190037,27.0516,27.0714,26.9574,26.9822,116222.4797
2007-07-16 13:30:00,54.46,54.46,54.22,54.26,189223.638470452,26.9822,26.9822,26.8633,26.8831,189223.6385
2007-07-16 14:00:00,54.24,54.53,54.14,54.49,122016.22247972192,26.8732,27.0169,26.8237,26.9971,122016.2225
2007-07-16 14:30:00,54.52,54.59,54.42,54.53,80764.77404403246,27.0119,27.0466,26.9624,27.0169,80764.774
2007-07-16 15:00:00,54.52,54.76,54.42,54.73,130127.46234067208,27.0119,27.1309,26.9624,27.116,130127.4623
2007-07-16 15:30:00,54.73,54.74,54.46,54.49,216338.3545770568,27.116,27.1209,26.9822,26.9971,216338.3546
2007-07-17 09:30:00,54.8,55.59,54.8,55.25,202201.6222479722,27.1507,27.5421,27.1507,27.3736,202201.6222
2007-07-17 10:00:00,55.27,55.27,54.89,55.14,144032.44495944382,27.3835,27.3835,27.1953,27.3191,144032.445
2007-07-17 10:30:00,55.12,55.28,54.99,55.23,103707.9953650058,27.3092,27.3885,27.2448,27.3637,103707.9954
2007-07-17 11:00:00,55.22,55.28,55.02,55.26,108227.1147161066,27.3588,27.3885,27.2597,27.3786,108227.1147
2007-07-17 11:30:00,55.28,55.28,55.0,55.05,119814.60023174972,27.3885,27.3885,27.2498,27.2745,119814.6002
2007-07-17 12:00:00,55.06,55.06,54.51,54.51,192236.38470451912,27.2795,27.2795,27.007,27.007,192236.3847
2007-07-17 12:30:00,54.47,54.65,54.37,54.61,149246.81344148322,26.9872,27.0764,26.9376,27.0565,149246.8134
2007-07-17 13:00:00,54.61,54.71,54.53,54.62,92004.63499420628,27.0565,27.1061,27.0169,27.0615,92004.635
2007-07-17 13:30:00,54.62,54.92,54.61,54.67,84472.76940903824,27.0615,27.2101,27.0565,27.0863,84472.7694
2007-07-17 14:00:00,54.68,54.87,54.66,54.85,87022.01622247972,27.0912,27.1854,27.0813,27.1754,87022.0162
2007-07-17 14:30:00,54.84,54.9,54.7,54.81,82734.64658169178,27.1705,27.2002,27.1011,27.1556,82734.6466
2007-07-17 15:00:00,54.81,54.81,54.59,54.62,90961.76129779838,27.1556,27.1556,27.0466,27.0615,90961.7613
2007-07-17 15:30:00,54.62,54.66,54.48,54.59,211935.1100811124,27.0615,27.0813,26.9921,27.0466,211935.1101
2007-07-18 09:30:00,54.63,55.02,54.47,54.52,146697.56662804174,27.0664,27.2597,26.9872,27.0119,146697.5666
2007-07-18 10:00:00,54.5,54.79,54.5,54.68,112166.85979142526,27.002,27.1457,27.002,27.0912,112166.8598
2007-07-18 10:30:00,54.71,55.28,54.66,55.05,199073.0011587485,27.1061,27.3885,27.0813,27.2745,199073.0012
2007-07-18 11:00:00,54.97,55.47,54.93,55.41,138933.95133256083,27.2349,27.4826,27.2151,27.4529,138933.9513
2007-07-18 11:30:00,55.41,55.62,55.14,55.59,108922.3638470452,27.4529,27.5569,27.3191,27.5421,108922.3638
2007-07-18 12:00:00,55.61,55.72,55.24,55.31,106952.49130938586,27.552,27.6065,27.3687,27.4034,106952.4913
2007-07-18 12:30:00,55.31,55.59,55.22,55.47,85747.39281575898,27.4034,27.5421,27.3588,27.4826,85747.3928
2007-07-18 13:00:00,55.47,55.49,55.31,55.31,73812.28273464658,27.4826,27.4925,27.4034,27.4034,73812.2827
2007-07-18 13:30:00,55.34,55.5,55.23,55.29,73348.78331402087,27.4182,27.4975,27.3637,27.3934,73348.7833
2007-07-18 14:00:00,55.29,55.44,55.21,55.35,78099.65237543454,27.3934,27.4678,27.3538,27.4232,78099.6524
2007-07-18 14:30:00,55.35,55.41,55.27,55.39,72305.90961761298,27.4232,27.4529,27.3835,27.443,72305.9096
2007-07-18 15:00:00,55.4,55.46,55.31,55.45,207068.3661645423,27.4479,27.4777,27.4034,27.4727,207068.3662
2007-07-18 15:30:00,55.44,55.82,55.34,55.49,326651.2166859792,27.4678,27.656,27.4182,27.4925,326651.2167
2007-07-19 09:30:00,55.98,56.04,55.58,55.97,219235.2259559676,27.7353,27.765,27.5371,27.7303,219235.226
2007-07-19 10:00:00,55.97,56.18,55.72,55.87,167323.29084588643,27.7303,27.8344,27.6065,27.6808,167323.2908
2007-07-19 10:30:00,55.88,56.17,55.84,55.98,130706.83661645424,27.6858,27.8294,27.6659,27.7353,130706.8366
2007-07-19 11:00:00,55.99,56.11,55.56,56.06,236268.8296639629,27.7403,27.7997,27.5272,27.7749,236268.8297
2007-07-19 11:30:00,56.03,56.1,55.99,56.09,88180.76477404403,27.7601,27.7948,27.7403,27.7898,88180.7648
2007-07-19 12:00:00,56.08,56.4,56.01,56.35,122363.8470451912,27.7848,27.9434,27.7502,27.9186,122363.847
2007-07-19 12:30:00,56.35,56.58,56.26,56.34,92584.0092699884,27.9186,28.0326,27.874,27.9137,92584.0093
2007-07-19 13:00:00,56.33,56.39,56.23,56.32,73580.53302433372,27.9087,27.9384,27.8592,27.9038,73580.533
2007-07-19 13:30:00,56.32,56.33,56.12,56.2,86790.26651216687,27.9038,27.9087,27.8047,27.8443,86790.2665
2007-07-19 14:00:00,56.17,56.21,55.92,56.1,68018.53997682504,27.8294,27.8493,27.7056,27.7948,68018.54
2007-07-19 14:30:00,56.12,56.27,56.08,56.27,82271.14716106605,27.8047,27.879,27.7848,27.879,82271.1472
2007-07-19 15:00:00,56.25,56.34,56.19,56.23,109965.23754345308,27.8691,27.9137,27.8393,27.8592,109965.2375
2007-07-19 15:30:00,56.22,56.28,56.03,56.11,252723.0590961761,27.8542,27.8839,27.7601,27.7997,252723.0591
2007-07-20 09:30:00,56.18,56.63,55.67,56.25,337079.953650058,27.8344,28.0573,27.5817,27.8691,337079.9537
2007-07-20 10:00:00,56.28,56.34,55.92,55.93,131054.46118192351,27.8839,27.9137,27.7056,27.7105,131054.4612
2007-07-20 10:30:00,55.93,56.01,55.77,55.84,152491.30938586328,27.7105,27.7502,27.6313,27.6659,152491.3094
2007-07-20 11:00:00,55.84,55.84,55.66,55.7,150173.81228273467,27.6659,27.6659,27.5768,27.5966,150173.8123
2007-07-20 11:30:00,55.68,55.81,55.5,55.56,104171.49478563153,27.5867,27.6511,27.4975,27.5272,104171.4948
2007-07-20 12:00:00,55.57,55.57,55.32,55.43,127925.84009269987,27.5322,27.5322,27.4083,27.4628,127925.8401
2007-07-20 12:30:00,55.43,55.47,55.16,55.25,92468.134414832,27.4628,27.4826,27.329,27.3736,92468.1344
2007-07-20 13:00:00,55.25,55.72,55.22,55.59,120509.8493626883,27.3736,27.6065,27.3588,27.5421,120509.8494
2007-07-20 13:30:00,55.58,55.83,55.55,55.73,68018.53997682504,27.5371,27.661,27.5223,27.6114,68018.54
2007-07-20 14:00:00,55.74,55.9,55.64,55.71,131865.58516801856,27.6164,27.6957,27.5668,27.6015,131865.5852
2007-07-20 14:30:00,55.71,55.78,55.5,55.63,171726.53534183084,27.6015,27.6362,27.4975,27.5619,171726.5353
2007-07-20 15:00:00,55.63,55.69,55.53,55.62,148088.0648899189,27.5619,27.5916,27.5123,27.5569,148088.0649
2007-07-20 15:30:00,55.62,55.69,55.44,55.59,178215.52723059096,27.5569,27.5916,27.4678,27.5421,178215.5272
2007-07-23 09:30:00,55.7,56.33,54.93,55.19,184125.14484356897,27.5966,27.9087,27.2151,27.3439,184125.1448
2007-07-23 10:00:00,55.17,55.4,55.09,55.22,109849.36268829663,27.334,27.4479,27.2944,27.3588,109849.3627
2007-07-23 10:30:00,55.24,55.44,55.08,55.41,84820.39397450753,27.3687,27.4678,27.2894,27.4529,84820.394
2007-07-23 11:00:00,55.41,55.6,55.34,55.56,99536.50057937427,27.4529,27.547,27.4182,27.5272,99536.5006
2007-07-23 11:30:00,55.58,55.73,55.46,55.54,191657.01042873692,27.5371,27.6114,27.4777,27.5173,191657.0104
2007-07-23 12:00:00,55.54,55.66,55.53,55.61,163962.92004634996,27.5173,27.5768,27.5123,27.552,163962.92
2007-07-23 12:30:00,55.62,55.67,55.53,55.53,171958.2850521437,27.5569,27.5817,27.5123,27.5123,171958.2851
2007-07-23 13:00:00,55.53,55.88,55.53,55.67,217381.22827346463,27.5123,27.6858,27.5123,27.5817,217381.2283
2007-07-23 13:30:00,55.7,55.85,55.65,55.72,76709.15411355736,27.5966,27.6709,27.5718,27.6065,76709.1541
2007-07-23 14:00:00,55.74,55.97,55.62,55.91,132908.4588644264,27.6164,27.7303,27.5569,27.7006,132908.4589
2007-07-23 14:30:00,55.91,56.35,55.91,56.27,199073.0011587485,27.7006,27.9186,27.7006,27.879,199073.0012
2007-07-23 15:00:00,56.27,56.3,56.16,56.25,146118.19235225956,27.879,27.8938,27.8245,27.8691,146118.1924
2007-07-23 15:30:00,56.24,56.39,56.05,56.3,333951.3325608343,27.8641,27.9384,27.77,27.8938,333951.3326
2007-07-24 09:30:00,55.54,55.84,55.27,55.6,188991.88876013903,27.5173,27.6659,27.3835,27.547,188991.8888
2007-07-24 10:00:00,55.59,55.84,55.38,55.47,187949.0150637312,27.5421,27.6659,27.438,27.4826,187949.0151
2007-07-24 10:30:00,55.47,55.74,55.32,55.62,166164.5422943221,27.4826,27.6164,27.4083,27.5569,166164.5423
2007-07-24 11:00:00,55.63,55.72,55.32,55.47,131170.33603707995,27.5619,27.6065,27.4083,27.4826,131170.336
2007-07-24 11:30:00,55.45,55.47,55.08,55.23,300231.74971031287,27.4727,27.4826,27.2894,27.3637,300231.7497
2007-07-24 12:00:00,55.24,55.51,55.2,55.5,235341.8308227115,27.3687,27.5024,27.3489,27.4975,235341.8308
2007-07-24 12:30:00,55.51,55.61,55.28,55.44,103244.49594438008,27.5024,27.552,27.3885,27.4678,103244.4959
2007-07-24 13:00:00,55.43,55.55,55.29,55.36,94669.75666280418,27.4628,27.5223,27.3934,27.4281,94669.7567
2007-07-24 13:30:00,55.36,55.49,55.15,55.33,99188.87601390498,27.4281,27.4925,27.3241,27.4133,99188.876
2007-07-24 14:00:00,55.34,55.34,55.01,55.04,305561.9930475087,27.4182,27.4182,27.2547,27.2696,305561.993
2007-07-24 14:30:00,55.06,55.09,54.83,54.9,123870.2201622248,27.2795,27.2944,27.1655,27.2002,123870.2202
2007-07-24 15:00:00,54.93,54.97,54.76,54.84,250753.1865585168,27.2151,27.2349,27.1309,27.1705,250753.1866
2007-07-24 15:30:00,54.82,55.23,54.76,55.19,471494.785631518,27.1606,27.3637,27.1309,27.3439,471494.7856
2007-07-25 09:30:00,55.45,55.92,55.36,55.83,124217.8447276941,27.4727,27.7056,27.4281,27.661,124217.8447
2007-07-25 10:00:00,55.81,55.82,55.33,55.48,115295.4808806489,27.6511,27.656,27.4133,27.4876,115295.4809
2007-07-25 10:30:00,55.44,55.44,54.41,55.13,252954.80880648905,27.4678,27.4678,26.9574,27.3142,252954.8088
2007-07-25 11:00:00,55.13,55.13,54.59,54.9,214831.9814600232,27.3142,27.3142,27.0466,27.2002,214831.9815
2007-07-25 11:30:00,54.89,55.1,54.71,54.99,202201.6222479722,27.1953,27.2993,27.1061,27.2448,202201.6222
2007-07-25 12:00:00,55.02,55.1,54.89,54.99,123174.97103128622,27.2597,27.2993,27.1953,27.2448,123174.971
2007-07-25 12:30:00,54.98,55.12,54.97,55.1,144727.6940903824,27.2399,27.3092,27.2349,27.2993,144727.6941
2007-07-25 13:00:00,55.1,55.18,54.74,54.74,94090.38238702202,27.2993,27.3389,27.1209,27.1209,94090.3824
2007-07-25 13:30:00,54.71,54.78,54.53,54.57,192236.38470451912,27.1061,27.1408,27.0169,27.0367,192236.3847
2007-07-25 14:00:00,54.59,55.15,54.35,55.12,206604.8667439166,27.0466,27.3241,26.9277,27.3092,206604.8667
2007-07-25 14:30:00,55.08,55.23,54.96,55.17,69293.16338354578,27.2894,27.3637,27.2299,27.334,69293.1634
2007-07-25 15:00:00,55.17,55.63,55.17,55.37,112166.85979142526,27.334,27.5619,27.334,27.4331,112166.8598
2007-07-25 15:30:00,55.36,55.67,55.26,55.51,149826.18771726536,27.4281,27.5817,27.3786,27.5024,149826.1877
2007-07-26 09:30:00,55.19,56.24,54.56,56.22,475898.0301274624,27.3439,27.8641,27.0318,27.8542,475898.0301
2007-07-26 10:00:00,56.21,56.23,55.61,55.71,243105.4461181924,27.8493,27.8592,27.552,27.6015,243105.4461
2007-07-26 10:30:00,55.75,55.95,55.72,55.73,234183.0822711472,27.6213,27.7204,27.6065,27.6114,234183.0823
2007-07-26 11:00:00,55.72,55.74,55.29,55.3,245654.69293163385,27.6065,27.6164,27.3934,27.3984,245654.6929
2007-07-26 11:30:00,55.3,55.53,55.21,55.4,225028.9687137892,27.3984,27.5123,27.3538,27.4479,225028.9687
2007-07-26 12:00:00,55.42,55.57,55.19,55.5,196176.1297798378,27.4578,27.5322,27.3439,27.4975,196176.1298
2007-07-26 12:30:00,55.53,55.53,55.15,55.25,271031.28621089226,27.5123,27.5123,27.3241,27.3736,271031.2862
2007-07-26 13:00:00,55.25,55.6,55.15,55.25,342873.6964078795,27.3736,27.547,27.3241,27.3736,342873.6964
2007-07-26 13:30:00,55.26,55.28,54.6,54.61,297798.3777520278,27.3786,27.3885,27.0516,27.0565,297798.3778
2007-07-26 14:00:00,54.6,54.92,53.13,53.18,560254.9246813442,27.0516,27.2101,26.3233,26.348,560254.9247
2007-07-26 14:30:00,53.18,53.6,52.92,53.56,325376.5932792584,26.348,26.5561,26.2192,26.5363,325376.5933
2007-07-26 15:00:00,53.55,55.48,53.55,54.47,440092.6998841252,26.5314,27.4876,26.5314,26.9872,440092.6999
2007-07-26 15:30:00,54.46,55.15,54.46,54.84,502549.2468134415,26.9822,27.3241,26.9822,27.1705,502549.2468
2007-07-27 09:30:00,55.05,55.05,53.72,54.14,357010.4287369641,27.2745,27.2745,26.6156,26.8237,357010.4287
2007-07-27 10:00:00,54.12,54.8,54.08,54.35,263847.0451911935,26.8138,27.1507,26.7939,26.9277,263847.0452
2007-07-27 10:30:00,54.39,54.57,53.95,54.23,218308.2271147161,26.9475,27.0367,26.7295,26.8683,218308.2271
2007-07-27 11:00:00,54.24,54.47,53.95,54.18,164194.6697566628,26.8732,26.9872,26.7295,26.8435,164194.6698
2007-07-27 11:30:00,54.21,54.31,53.71,53.9,305214.3684820394,26.8584,26.9079,26.6106,26.7048,305214.3685
2007-07-27 12:00:00,53.87,53.98,53.32,53.92,245538.81807647744,26.6899,26.7444,26.4174,26.7147,245538.8181
2007-07-27 12:30:00,53.94,54.02,53.33,53.84,199884.1251448436,26.7246,26.7642,26.4224,26.675,199884.1251
2007-07-27 13:00:00,53.85,54.54,53.69,54.21,124449.59443800696,26.68,27.0219,26.6007,26.8584,124449.5944
2007-07-27 13:30:00,54.23,54.88,54.09,54.8,186790.26651216685,26.8683,27.1903,26.7989,27.1507,186790.2665
2007-07-27 14:00:00,54.8,54.9,54.21,54.32,174971.0312862109,27.1507,27.2002,26.8584,26.9129,174971.0313
2007-07-27 14:30:00,54.31,54.88,54.11,54.71,141135.57358053303,26.9079,27.1903,26.8088,27.1061,141135.5736
2007-07-27 15:00:00,54.7,54.97,54.36,54.46,366743.9165701043,27.1011,27.2349,26.9327,26.9822,366743.9166
2007-07-27 15:30:00,54.47,54.62,53.7,53.85,434067.2074159908,26.9872,27.0615,26.6057,26.68,434067.2074
2007-07-30 09:30:00,54.24,54.32,53.51,53.93,197219.00347624568,26.8732,26.9129,26.5115,26.7196,197219.0035
2007-07-30 10:00:00,53.93,54.44,53.83,54.27,194090.382387022,26.7196,26.9723,26.6701,26.8881,194090.3824
2007-07-30 10:30:00,54.29,54.33,53.53,53.73,313209.7334878332,26.898,26.9178,26.5214,26.6205,313209.7335
2007-07-30 11:00:00,53.76,53.83,53.08,53.36,202085.74739281577,26.6354,26.6701,26.2985,26.4372,202085.7474
2007-07-30 11:30:00,53.35,53.35,52.81,53.22,220509.8493626883,26.4323,26.4323,26.1647,26.3679,220509.8494
2007-07-30 12:00:00,53.19,53.33,53.03,53.25,114947.8563151796,26.353,26.4224,26.2737,26.3827,114947.8563
2007-07-30 12:30:00,53.23,53.83,53.2,53.69,134067.20741599074,26.3728,26.6701,26.358,26.6007,134067.2074
2007-07-30 13:00:00,53.69,53.89,53.65,53.75,115179.60602549248,26.6007,26.6998,26.5809,26.6304,115179.606
2007-07-30 13:30:00,53.74,53.96,53.4,53.88,143221.3209733488,26.6255,26.7345,26.457,26.6949,143221.321
2007-07-30 14:00:00,53.88,53.96,53.58,53.61,189339.5133256084,26.6949,26.7345,26.5462,26.5611,189339.5133
2007-07-30 14:30:00,53.63,53.92,53.51,53.77,139281.57589803013,26.571,26.7147,26.5115,26.6404,139281.5759
2007-07-30 15:00:00,53.76,54.1,53.67,53.84,194669.75666280417,26.6354,26.8039,26.5908,26.675,194669.7567
2007-07-30 15:30:00,53.83,53.94,53.54,53.66,288644.2641946698,26.6701,26.7246,26.5264,26.5859,288644.2642
2007-07-31 09:30:00,54.29,54.63,54.03,54.51,160602.54924681346,26.898,27.0664,26.7692,27.007,160602.5492
2007-07-31 10:00:00,54.51,54.8,54.3,54.36,179721.9003476246,27.007,27.1507,26.9029,26.9327,179721.9003
2007-07-31 10:30:00,54.36,54.68,54.31,54.62,174391.65701042875,26.9327,27.0912,26.9079,27.0615,174391.657
2007-07-31 11:00:00,54.6,54.71,54.27,54.45,242178.4472769409,27.0516,27.1061,26.8881,26.9773,242178.4473
2007-07-31 11:30:00,54.45,54.45,54.26,54.32,120162.224797219,26.9773,26.9773,26.8831,26.9129,120162.2248
2007-07-31 12:00:00,54.33,54.63,54.31,54.63,112514.48435689457,26.9178,27.0664,26.9079,27.0664,112514.4844
2007-07-31 12:30:00,54.65,54.76,54.45,54.72,60486.67439165701,27.0764,27.1309,26.9773,27.111,60486.6744
2007-07-31 13:00:00,54.71,54.77,54.46,54.63,113673.23290845889,27.1061,27.1358,26.9822,27.0664,113673.2329
2007-07-31 13:30:00,54.63,54.67,54.27,54.57,101738.12282734648,27.0664,27.0863,26.8881,27.0367,101738.1228
2007-07-31 14:00:00,54.59,54.71,54.4,54.43,99420.62572421784,27.0466,27.1061,26.9525,26.9674,99420.6257
2007-07-31 14:30:00,54.43,54.45,53.73,53.95,199073.0011587485,26.9674,26.9773,26.6205,26.7295,199073.0012
2007-07-31 15:00:00,53.95,54.21,53.89,53.99,170220.16222479724,26.7295,26.8584,26.6998,26.7494,170220.1622
2007-07-31 15:30:00,53.99,54.14,53.42,53.5,367555.0405561993,26.7494,26.8237,26.4669,26.5066,367555.0406
2007-08-01 09:30:00,52.89,53.68,52.89,53.13,250637.3117033604,26.2044,26.5958,26.2044,26.3233,250637.3117
2007-08-01 10:00:00,53.12,54.02,53.04,54.02,191193.51100811124,26.3183,26.7642,26.2787,26.7642,191193.511
2007-08-01 10:30:00,54.02,54.06,53.16,53.45,168366.16454229434,26.7642,26.784,26.3381,26.4818,168366.1645
2007-08-01 11:00:00,53.43,53.87,53.12,53.44,153997.68250289687,26.4719,26.6899,26.3183,26.4769,153997.6825
2007-08-01 11:30:00,53.41,53.91,53.36,53.86,128736.9640787949,26.462,26.7097,26.4372,26.6849,128736.9641
2007-08-01 12:00:00,53.83,54.04,53.45,53.56,164889.9188876014,26.6701,26.7741,26.4818,26.5363,164889.9189
2007-08-01 12:30:00,53.55,53.57,52.95,53.12,173232.90845886443,26.5314,26.5413,26.2341,26.3183,173232.9085
2007-08-01 13:00:00,53.12,53.12,52.53,52.69,205098.49362688296,26.3183,26.3183,26.026,26.1053,205098.4936
2007-08-01 13:30:00,52.72,52.99,52.57,52.6,130938.5863267671,26.1201,26.2539,26.0458,26.0607,130938.5863
2007-08-01 14:00:00,52.56,52.61,52.21,52.32,204982.61877172656,26.0409,26.0656,25.8675,25.922,204982.6188
2007-08-01 14:30:00,52.32,52.5,52.04,52.26,255967.5550405562,25.922,26.0111,25.7832,25.8922,255967.555
2007-08-01 15:00:00,52.27,52.38,51.81,52.09,310428.7369640788,25.8972,25.9517,25.6693,25.808,310428.737
2007-08-01 15:30:00,52.08,53.39,52.03,53.24,412398.60950173816,25.803,26.4521,25.7783,26.3778,412398.6095
2007-08-02 09:30:00,53.42,54.05,52.92,53.13,201390.4982618772,26.4669,26.7791,26.2192,26.3233,201390.4983
2007-08-02 10:00:00,53.11,53.11,52.46,52.61,278910.77636152954,26.3134,26.3134,25.9913,26.0656,278910.7764
2007-08-02 10:30:00,52.61,52.69,52.4,52.42,246118.1923522596,26.0656,26.1053,25.9616,25.9715,246118.1924
2007-08-02 11:00:00,52.44,52.77,52.12,52.77,187833.1402085748,25.9814,26.1449,25.8229,26.1449,187833.1402
2007-08-02 11:30:00,52.76,52.82,52.46,52.76,151332.56083429896,26.14,26.1697,25.9913,26.14,151332.5608
2007-08-02 12:00:00,52.79,53.07,52.56,52.69,132908.4588644264,26.1548,26.2935,26.0409,26.1053,132908.4589
2007-08-02 12:30:00,52.68,52.68,52.5,52.5,59327.9258400927,26.1003,26.1003,26.0111,26.0111,59327.9258
2007-08-02 13:00:00,52.51,52.57,52.14,52.26,122711.47161066048,26.0161,26.0458,25.8328,25.8922,122711.4716
2007-08-02 13:30:00,52.26,52.57,52.22,52.42,114716.10660486676,25.8922,26.0458,25.8724,25.9715,114716.1066
2007-08-02 14:00:00,52.41,52.58,52.28,52.34,203128.62108922368,25.9665,26.0508,25.9021,25.9319,203128.6211
2007-08-02 14:30:00,52.34,52.4,52.13,52.24,254113.5573580533,25.9319,25.9616,25.8278,25.8823,254113.5574
2007-08-02 15:00:00,52.22,52.88,52.12,52.85,214831.9814600232,25.8724,26.1994,25.8229,26.1845,214831.9815
2007-08-02 15:30:00,52.84,52.85,52.45,52.57,287833.1402085748,26.1796,26.1845,25.9864,26.0458,287833.1402
2007-08-03 09:30:00,52.54,53.39,52.44,52.54,175550.40556199304,26.031,26.4521,25.9814,26.031,175550.4056
2007-08-03 10:00:00,52.58,52.6,52.04,52.18,213093.8586326767,26.0508,26.0607,25.7832,25.8526,213093.8586
2007-08-03 10:30:00,52.19,52.24,51.87,52.16,120393.97450753186,25.8575,25.8823,25.699,25.8427,120393.9745
2007-08-03 11:00:00,52.17,52.54,51.93,52.13,120509.8493626883,25.8476,26.031,25.7287,25.8278,120509.8494
2007-08-03 11:30:00,52.11,52.24,51.89,51.96,111355.73580533025,25.8179,25.8823,25.7089,25.7436,111355.7358
2007-08-03 12:00:00,51.95,52.19,51.89,51.97,119814.60023174972,25.7386,25.8575,25.7089,25.7485,119814.6002
2007-08-03 12:30:00,51.96,52.06,51.72,51.93,90266.5121668598,25.7436,25.7931,25.6247,25.7287,90266.5122
2007-08-03 13:00:00,51.93,52.08,51.7,52.0,94901.50637311704,25.7287,25.803,25.6148,25.7634,94901.5064
2007-08-03 13:30:00,51.99,52.18,51.82,52.03,97103.12862108924,25.7585,25.8526,25.6742,25.7783,97103.1286
2007-08-03 14:00:00,52.07,52.2,51.35,51.37,182155.27230590963,25.7981,25.8625,25.4414,25.4513,182155.2723
2007-08-03 14:30:00,51.37,51.81,51.37,51.51,214716.1066048668,25.4513,25.6693,25.4513,25.5206,214716.1066
2007-08-03 15:00:00,51.53,51.58,51.13,51.14,249826.18771726536,25.5305,25.5553,25.3324,25.3373,249826.1877
2007-08-03 15:30:00,51.13,51.45,50.8,50.83,334994.2062572422,25.3324,25.4909,25.1689,25.1837,334994.2063
2007-08-06 09:30:00,51.54,51.54,49.94,50.63,265005.7937427578,25.5355,25.5355,24.7428,25.0846,265005.7937
2007-08-06 10:00:00,50.64,50.7,49.35,49.35,294901.50637311704,25.0896,25.1193,24.4505,24.4505,294901.5064
2007-08-06 10:30:00,49.36,49.4,48.85,49.37,292468.134414832,24.4554,24.4752,24.2027,24.4604,292468.1344
2007-08-06 11:00:00,49.37,49.69,49.21,49.57,245075.3186558517,24.4604,24.6189,24.3811,24.5595,245075.3187
2007-08-06 11:30:00,49.57,50.08,49.35,49.8,150637.31170336038,24.5595,24.8121,24.4505,24.6734,150637.3117
2007-08-06 12:00:00,49.77,49.8,49.5,49.64,107763.61529548088,24.6586,24.6734,24.5248,24.5941,107763.6153
2007-08-06 12:30:00,49.66,50.12,49.66,49.97,128389.3395133256,24.6041,24.832,24.6041,24.7576,128389.3395
2007-08-06 13:00:00,49.97,49.98,49.63,49.71,105446.11819235228,24.7576,24.7626,24.5892,24.6288,105446.1182
2007-08-06 13:30:00,49.71,49.77,49.35,49.4,105909.617612978,24.6288,24.6586,24.4505,24.4752,105909.6176
2007-08-06 14:00:00,49.41,49.9,49.37,49.64,269061.4136732329,24.4802,24.723,24.4604,24.5941,269061.4137
2007-08-06 14:30:00,49.66,50.02,49.65,49.86,178099.65237543453,24.6041,24.7824,24.5991,24.7031,178099.6524
2007-08-06 15:00:00,49.86,50.47,49.82,50.27,321205.0984936269,24.7031,25.0054,24.6833,24.9063,321205.0985
2007-08-06 15:30:00,50.27,51.01,50.15,50.89,422479.7219003476,24.9063,25.2729,24.8468,25.2135,422479.7219
2007-08-07 09:30:00,50.49,50.81,49.73,50.75,188412.5144843569,25.0153,25.1738,24.6387,25.1441,188412.5145
2007-08-07 10:00:00,50.73,50.87,50.46,50.82,208690.6141367324,25.1342,25.2036,25.0004,25.1788,208690.6141
2007-08-07 10:30:00,50.8,50.86,50.59,50.8,113673.23290845889,25.1689,25.1986,25.0648,25.1689,113673.2329
2007-08-07 11:00:00,50.81,51.15,50.77,51.13,136037.07995365007,25.1738,25.3423,25.154,25.3324,136037.08
2007-08-07 11:30:00,51.14,51.71,51.05,51.71,122827.34646581693,25.3373,25.6197,25.2927,25.6197,122827.3465
2007-08-07 12:00:00,51.74,51.9,51.35,51.4,135805.3302433372,25.6346,25.7139,25.4414,25.4661,135805.3302
2007-08-07 12:30:00,51.41,51.58,51.15,51.24,98146.00231749711,25.4711,25.5553,25.3423,25.3869,98146.0023
2007-08-07 13:00:00,51.25,51.38,51.03,51.34,128852.83893395134,25.3918,25.4562,25.2828,25.4364,128852.8389
2007-08-07 13:30:00,51.37,51.52,51.3,51.4,133371.95828505215,25.4513,25.5256,25.4166,25.4661,133371.9583
2007-08-07 14:00:00,51.41,51.48,50.4,50.7,222827.34646581693,25.4711,25.5058,24.9707,25.1193,222827.3465
2007-08-07 14:30:00,50.65,51.29,50.3,51.29,287833.1402085748,25.0946,25.4116,24.9211,25.4116,287833.1402
2007-08-07 15:00:00,51.27,51.74,50.96,51.35,327925.8400926999,25.4017,25.6346,25.2481,25.4414,327925.8401
2007-08-07 15:30:00,51.35,51.8,51.2,51.27,379258.4009269989,25.4414,25.6643,25.3671,25.4017,379258.4009
2007-08-08 09:30:00,51.69,51.87,51.12,51.18,139745.07531865587,25.6098,25.699,25.3274,25.3571,139745.0753
2007-08-08 10:00:00,51.18,51.73,51.06,51.63,151332.56083429896,25.3571,25.6296,25.2977,25.5801,151332.5608
2007-08-08 10:30:00,51.62,52.35,51.62,52.06,271842.4101969873,25.5751,25.9368,25.5751,25.7931,271842.4102
2007-08-08 11:00:00,52.04,52.13,51.62,51.66,128041.71494785632,25.7832,25.8278,25.5751,25.595,128041.7149
2007-08-08 11:30:00,51.66,51.75,51.53,51.62,91309.38586326769,25.595,25.6395,25.5305,25.5751,91309.3859
2007-08-08 12:00:00,51.62,52.2,51.57,52.16,155619.9304750869,25.5751,25.8625,25.5504,25.8427,155619.9305
2007-08-08 12:30:00,52.17,52.61,52.17,52.51,113557.35805330244,25.8476,26.0656,25.8476,26.0161,113557.3581
2007-08-08 13:00:00,52.51,52.62,52.42,52.5,81807.64774044033,26.0161,26.0706,25.9715,26.0111,81807.6477
2007-08-08 13:30:00,52.53,52.88,52.53,52.78,140440.32444959445,26.026,26.1994,26.026,26.1499,140440.3244
2007-08-08 14:00:00,52.82,52.89,52.58,52.82,126535.34183082273,26.1697,26.2044,26.0508,26.1697,126535.3418
2007-08-08 14:30:00,52.82,52.82,52.32,52.38,173117.033603708,26.1697,26.1697,25.922,25.9517,173117.0336
2007-08-08 15:00:00,52.4,52.5,51.63,51.91,248088.0648899189,25.9616,26.0111,25.5801,25.7188,248088.0649
2007-08-08 15:30:00,51.87,52.25,51.56,52.13,480185.3997682503,25.699,25.8873,25.5454,25.8278,480185.3998
2007-08-09 09:30:00,51.54,51.54,50.46,50.88,241830.8227114716,25.5355,25.5355,25.0004,25.2085,241830.8227
2007-08-09 10:00:00,50.87,50.99,50.59,50.9,400347.6245654693,25.2036,25.263,25.0648,25.2184,400347.6246
2007-08-09 10:30:00,50.87,51.03,50.61,50.92,445307.0683661646,25.2036,25.2828,25.0747,25.2283,445307.0684
2007-08-09 11:00:00,50.9,51.37,50.81,51.37,256431.05446118195,25.2184,25.4513,25.1738,25.4513,256431.0545
2007-08-09 11:30:00,51.35,51.75,51.33,51.58,231054.4611819236,25.4414,25.6395,25.4315,25.5553,231054.4612
2007-08-09 12:00:00,51.59,51.86,51.49,51.76,205446.11819235227,25.5603,25.694,25.5107,25.6445,205446.1182
2007-08-09 12:30:00,51.81,51.81,51.29,51.55,125492.46813441484,25.6693,25.6693,25.4116,25.5405,125492.4681
2007-08-09 13:00:00,51.52,51.73,51.21,51.73,136732.32908458865,25.5256,25.6296,25.372,25.6296,136732.3291
2007-08-09 13:30:00,51.7,51.9,51.64,51.78,157705.67786790268,25.6148,25.7139,25.585,25.6544,157705.6779
2007-08-09 14:00:00,51.76,51.76,51.2,51.24,136268.82966396294,25.6445,25.6445,25.3671,25.3869,136268.8297
2007-08-09 14:30:00,51.27,51.58,50.98,51.0,157821.5527230591,25.4017,25.5553,25.2581,25.268,157821.5527
2007-08-09 15:00:00,50.99,51.32,50.68,50.89,275898.03012746235,25.263,25.4265,25.1094,25.2135,275898.0301
2007-08-09 15:30:00,50.92,50.99,50.51,50.7,260023.1749710313,25.2283,25.263,25.0252,25.1193,260023.175
2007-08-10 09:30:00,50.04,50.42,48.88,49.71,200115.87485515643,24.7923,24.9806,24.2176,24.6288,200115.8749
2007-08-10 10:00:00,49.75,49.79,49.34,49.51,175434.53070683664,24.6486,24.6685,24.4455,24.5297,175434.5307
2007-08-10 10:30:00,49.56,49.76,49.29,49.58,126419.46697566628,24.5545,24.6536,24.4207,24.5644,126419.467
2007-08-10 11:00:00,49.61,50.28,49.6,49.74,173812.28273464658,24.5793,24.9112,24.5743,24.6437,173812.2827
2007-08-10 11:30:00,49.78,50.67,49.62,50.62,145654.69293163385,24.6635,25.1045,24.5842,25.0797,145654.6929
2007-08-10 12:00:00,50.66,51.08,50.43,50.63,149594.4380069525,25.0995,25.3076,24.9856,25.0846,149594.438
2007-08-10 12:30:00,50.65,50.78,50.26,50.34,140787.94901506373,25.0946,25.159,24.9013,24.941,140787.949
2007-08-10 13:00:00,50.35,51.06,50.24,50.83,157473.9281575898,24.9459,25.2977,24.8914,25.1837,157473.9282
2007-08-10 13:30:00,50.87,50.88,50.17,50.23,135457.7056778679,25.2036,25.2085,24.8567,24.8865,135457.7057
2007-08-10 14:00:00,50.19,50.45,50.12,50.18,137079.95365005796,24.8666,24.9955,24.832,24.8617,137079.9537
2007-08-10 14:30:00,50.18,50.36,49.98,50.13,127809.96523754344,24.8617,24.9509,24.7626,24.8369,127809.9652
2007-08-10 15:00:00,50.17,51.08,50.07,50.96,164310.54461181923,24.8567,25.3076,24.8072,25.2481,164310.5446
2007-08-10 15:30:00,50.94,51.48,50.79,51.24,264310.54461181926,25.2382,25.5058,25.1639,25.3869,264310.5446
2007-08-13 09:30:00,51.66,52.21,51.57,51.61,150637.31170336038,25.6751,25.9485,25.6304,25.6503,150637.3117
2007-08-13 10:00:00,51.6,51.75,51.44,51.64,142294.32213209735,25.6453,25.7198,25.5658,25.6652,142294.3221
2007-08-13 10:30:00,51.67,52.06,51.58,51.92,210776.3615295481,25.6801,25.8739,25.6353,25.8043,210776.3615
2007-08-13 11:00:00,51.92,51.97,51.69,51.88,163035.9212050985,25.8043,25.8292,25.69,25.7844,163035.9212
2007-08-13 11:30:00,51.87,52.25,51.87,52.21,184009.26998841253,25.7795,25.9683,25.7795,25.9485,184009.27
2007-08-13 12:00:00,52.24,52.26,51.88,51.88,153070.68366164542,25.9634,25.9733,25.7844,25.7844,153070.6837
2007-08-13 12:30:00,51.91,52.08,51.75,51.94,106257.24217844728,25.7994,25.8838,25.7198,25.8143,106257.2422
2007-08-13 13:00:00,51.94,51.99,51.55,51.6,92120.50984936269,25.8143,25.8391,25.6204,25.6453,92120.5098
2007-08-13 13:30:00,51.6,51.9,51.5,51.87,97103.12862108924,25.6453,25.7944,25.5956,25.7795,97103.1286
2007-08-13 14:00:00,51.87,52.21,51.74,52.16,105446.11819235228,25.7795,25.9485,25.7149,25.9236,105446.1182
2007-08-13 14:30:00,52.13,52.19,51.9,51.9,70104.28736964079,25.9087,25.9385,25.7944,25.7944,70104.2874
2007-08-13 15:00:00,51.94,51.97,51.57,51.77,140556.1993047509,25.8143,25.8292,25.6304,25.7298,140556.1993
2007-08-13 15:30:00,51.77,51.94,51.43,51.64,204287.36964078795,25.7298,25.8143,25.5608,25.6652,204287.3696
2007-08-14 09:30:00,52.45,52.52,51.84,52.13,157242.17844727694,26.0677,26.1025,25.7646,25.9087,157242.1784
2007-08-14 10:00:00,52.1,52.18,51.33,51.46,85052.1436848204,25.8938,25.9335,25.5111,25.5757,85052.1437
2007-08-14 10:30:00,51.43,54.55,51.26,51.43,166628.04171494787,25.5608,27.1114,25.4763,25.5608,166628.0417
2007-08-14 11:00:00,51.41,51.94,51.0,51.85,219003.47624565472,25.5509,25.8143,25.3471,25.7695,219003.4762
2007-08-14 11:30:00,51.87,52.27,51.83,52.2,131749.71031286212,25.7795,25.9783,25.7596,25.9435,131749.7103
2007-08-14 12:00:00,52.19,52.26,51.99,52.18,101390.49826187718,25.9385,25.9733,25.8391,25.9335,101390.4983
2007-08-14 12:30:00,52.19,52.26,51.99,52.23,75086.90614136733,25.9385,25.9733,25.8391,25.9584,75086.9061
2007-08-14 13:00:00,52.21,52.24,51.94,52.08,66512.16685979142,25.9485,25.9634,25.8143,25.8838,66512.1669
2007-08-14 13:30:00,52.06,52.25,51.71,51.82,120162.224797219,25.8739,25.9683,25.7,25.7546,120162.2248
2007-08-14 14:00:00,51.82,52.09,51.61,52.03,90845.88644264196,25.7546,25.8888,25.6503,25.859,90845.8864
2007-08-14 14:30:00,52.02,52.06,51.68,51.84,126187.71726535342,25.854,25.8739,25.685,25.7646,126187.7173
2007-08-14 15:00:00,51.89,52.1,51.74,51.88,185283.8933951333,25.7894,25.8938,25.7149,25.7844,185283.8934
2007-08-14 15:30:00,51.86,52.12,51.73,51.78,266859.7914252607,25.7745,25.9037,25.7099,25.7347,266859.7914
2007-08-15 09:30:00,51.56,52.13,51.1,51.98,257126.30359212053,25.6254,25.9087,25.3968,25.8341,257126.3036
2007-08-15 10:00:00,51.93,52.41,51.74,52.36,157821.5527230591,25.8093,26.0479,25.7149,26.023,157821.5527
2007-08-15 10:30:00,52.36,52.6,51.87,52.0,136037.07995365007,26.023,26.1423,25.7795,25.8441,136037.08
2007-08-15 11:00:00,52.06,52.36,51.91,52.29,123290.84588644264,25.8739,26.023,25.7994,25.9882,123290.8459
2007-08-15 11:30:00,52.29,52.39,51.82,51.9,61877.17265353419,25.9882,26.0379,25.7546,25.7944,61877.1727
2007-08-15 12:00:00,51.93,52.04,51.79,51.9,90266.5121668598,25.8093,25.864,25.7397,25.7944,90266.5122
2007-08-15 12:30:00,51.86,52.03,51.71,51.78,124449.59443800696,25.7745,25.859,25.7,25.7347,124449.5944
2007-08-15 13:00:00,51.79,51.95,51.62,51.79,124217.8447276941,25.7397,25.8192,25.6552,25.7397,124217.8447
2007-08-15 13:30:00,51.77,52.25,51.75,51.97,150637.31170336038,25.7298,25.9683,25.7198,25.8292,150637.3117
2007-08-15 14:00:00,52.0,52.06,51.71,51.76,115990.7300115875,25.8441,25.8739,25.7,25.7248,115990.73
2007-08-15 14:30:00,51.75,51.88,51.34,51.45,216106.604866744,25.7198,25.7844,25.5161,25.5707,216106.6049
2007-08-15 15:00:00,51.47,51.55,50.75,50.75,230359.21205098493,25.5807,25.6204,25.2228,25.2228,230359.2121
2007-08-15 15:30:00,50.8,50.99,50.55,50.85,416454.2294322133,25.2477,25.3421,25.1234,25.2725,416454.2294
2007-08-16 09:30:00,50.14,50.58,49.8,49.82,193163.38354577057,24.9197,25.1383,24.7507,24.7606,193163.3835
2007-08-16 10:00:00,49.85,50.14,49.62,49.62,182155.27230590963,24.7755,24.9197,24.6612,24.6612,182155.2723
2007-08-16 10:30:00,49.62,50.4,49.54,49.91,150753.1865585168,24.6612,25.0489,24.6215,24.8053,150753.1866
2007-08-16 11:00:00,49.86,50.46,49.8,49.86,135689.45538818077,24.7805,25.0787,24.7507,24.7805,135689.4554
2007-08-16 11:30:00,49.82,49.87,49.39,49.64,105446.11819235228,24.7606,24.7855,24.5469,24.6712,105446.1182
2007-08-16 12:00:00,49.64,49.67,49.01,49.46,174623.4067207416,24.6712,24.6861,24.358,24.5817,174623.4067
2007-08-16 12:30:00,49.43,49.71,48.98,48.98,185631.51796060256,24.5668,24.7059,24.3431,24.3431,185631.518
2007-08-16 13:00:00,49.01,49.48,48.65,49.28,212166.8597914253,24.358,24.5916,24.1791,24.4922,212166.8598
2007-08-16 13:30:00,49.29,49.73,49.16,49.29,175550.40556199304,24.4972,24.7159,24.4326,24.4972,175550.4056
2007-08-16 14:00:00,49.3,50.13,49.13,49.72,235573.5805330244,24.5022,24.9147,24.4177,24.7109,235573.5805
2007-08-16 14:30:00,49.7,50.05,49.34,49.86,194438.00695249133,24.701,24.8749,24.5221,24.7805,194438.007
2007-08-16 15:00:00,49.85,50.05,49.19,50.02,225955.96755504052,24.7755,24.8749,24.4475,24.86,225955.9676
2007-08-16 15:30:00,50.02,51.48,49.91,51.38,438586.3267670916,24.86,25.5856,24.8053,25.5359,438586.3268
2007-08-17 09:30:00,54.33,79.94,51.78,53.17,240556.1993047509,27.0021,39.7303,25.7347,26.4256,240556.1993
2007-08-17 10:00:00,53.12,53.4,52.39,52.45,311587.48551564314,26.4007,26.5399,26.0379,26.0677,311587.4855
2007-08-17 10:30:00,52.44,52.56,51.8,52.09,340556.1993047509,26.0628,26.1224,25.7447,25.8888,340556.1993
2007-08-17 11:00:00,52.09,52.71,52.06,52.65,232444.9594438007,25.8888,26.197,25.8739,26.1671,232444.9594
2007-08-17 11:30:00,52.69,53.14,52.57,52.94,212746.23406720744,26.187,26.4107,26.1274,26.3113,212746.2341
2007-08-17 12:00:00,52.9,53.05,52.64,53.0,135921.20509849364,26.2914,26.3659,26.1622,26.3411,135921.2051
2007-08-17 12:30:00,53.0,53.05,52.79,52.9,100579.37427578216,26.3411,26.3659,26.2367,26.2914,100579.3743
2007-08-17 13:00:00,52.92,52.98,52.78,52.8,189803.01274623408,26.3013,26.3311,26.2317,26.2417,189803.0127
2007-08-17 13:30:00,52.81,53.13,52.64,52.95,114831.98146002318,26.2467,26.4057,26.1622,26.3162,114831.9815
2007-08-17 14:00:00,52.97,52.97,52.63,52.81,91425.2607184241,26.3262,26.3262,26.1572,26.2467,91425.2607
2007-08-17 14:30:00,52.8,53.06,52.75,52.9,125724.2178447277,26.2417,26.3709,26.2168,26.2914,125724.2178
2007-08-17 15:00:00,52.9,53.33,52.82,53.11,327925.8400926999,26.2914,26.5051,26.2516,26.3958,327925.8401
2007-08-17 15:30:00,53.15,53.42,53.15,53.21,385979.1425260719,26.4156,26.5498,26.4156,26.4455,385979.1425
2007-08-20 09:30:00,52.15,53.15,52.15,52.66,196523.75434530707,25.9186,26.4156,25.9186,26.1721,196523.7543
2007-08-20 10:00:00,52.63,53.13,52.26,52.54,286210.89223638474,26.1572,26.4057,25.9733,26.1125,286210.8922
2007-08-20 10:30:00,52.46,52.69,52.25,52.45,103128.62108922364,26.0727,26.187,25.9683,26.0677,103128.6211
2007-08-20 11:00:00,52.47,52.48,52.02,52.09,109269.98841251447,26.0777,26.0826,25.854,25.8888,109269.9884
2007-08-20 11:30:00,52.06,52.08,51.78,51.86,171147.16106604866,25.8739,25.8838,25.7347,25.7745,171147.1611
2007-08-20 12:00:00,51.84,51.97,51.64,51.88,114831.98146002318,25.7646,25.8292,25.6652,25.7844,114831.9815
2007-08-20 12:30:00,51.85,51.99,51.75,51.75,91077.63615295482,25.7695,25.8391,25.7198,25.7198,91077.6362
2007-08-20 13:00:00,51.76,51.95,51.62,51.8,115411.35573580534,25.7248,25.8192,25.6552,25.7447,115411.3557
2007-08-20 13:30:00,51.78,51.83,51.43,51.43,161066.04866743917,25.7347,25.7596,25.5608,25.5608,161066.0487
2007-08-20 14:00:00,51.43,51.8,51.17,51.79,147276.94090382388,25.5608,25.7447,25.4316,25.7397,147276.9409
2007-08-20 14:30:00,51.79,52.09,51.53,52.05,208922.3638470452,25.7397,25.8888,25.6105,25.8689,208922.3638
2007-08-20 15:00:00,52.06,52.32,51.86,52.1,224681.34414831983,25.8739,26.0031,25.7745,25.8938,224681.3441
2007-08-20 15:30:00,52.1,52.2,51.8,52.03,222247.9721900348,25.8938,25.9435,25.7447,25.859,222247.9722
2007-08-21 09:30:00,52.14,52.26,51.34,51.88,139976.8250289687,25.9137,25.9733,25.5161,25.7844,139976.825
2007-08-21 10:00:00,51.89,52.08,51.48,51.53,156778.67902665125,25.7894,25.8838,25.5856,25.6105,156778.679
2007-08-21 10:30:00,51.55,51.72,51.36,51.41,96987.2537659328,25.6204,25.7049,25.526,25.5509,96987.2538
2007-08-21 11:00:00,51.4,51.43,50.65,50.77,192931.6338354577,25.5459,25.5608,25.1731,25.2328,192931.6338
2007-08-21 11:30:00,50.8,50.91,50.29,50.52,258864.426419467,25.2477,25.3024,24.9942,25.1085,258864.4264
2007-08-21 12:00:00,50.53,50.68,50.43,50.48,151564.31054461183,25.1135,25.188,25.0638,25.0886,151564.3105
2007-08-21 12:30:00,50.48,50.71,50.3,50.67,164889.9188876014,25.0886,25.203,24.9992,25.1831,164889.9189
2007-08-21 13:00:00,50.7,50.85,50.5,50.58,114484.35689455389,25.198,25.2725,25.0986,25.1383,114484.3569
2007-08-21 13:30:00,50.62,50.66,50.32,50.36,65585.16801853997,25.1582,25.1781,25.0091,25.029,65585.168
2007-08-21 14:00:00,50.36,50.53,50.26,50.29,117381.22827346466,25.029,25.1135,24.9793,24.9942,117381.2283
2007-08-21 14:30:00,50.3,50.44,50.09,50.44,119351.100811124,24.9992,25.0688,24.8948,25.0688,119351.1008
2007-08-21 15:00:00,50.44,50.53,50.03,50.48,162340.67207415993,25.0688,25.1135,24.865,25.0886,162340.6721
2007-08-21 15:30:00,50.49,50.55,50.17,50.23,266048.6674391657,25.0936,25.1234,24.9346,24.9644,266048.6674
2007-08-22 09:30:00,50.99,51.25,50.93,51.06,84241.01969872539,25.3421,25.4713,25.3123,25.3769,84241.0197
2007-08-22 10:00:00,51.06,51.09,50.7,50.97,88296.63962920046,25.3769,25.3918,25.198,25.3322,88296.6396
2007-08-22 10:30:00,50.99,51.04,50.61,50.78,142178.44727694092,25.3421,25.367,25.1533,25.2377,142178.4473
2007-08-22 11:00:00,50.79,50.8,50.17,50.51,133256.08342989572,25.2427,25.2477,24.9346,25.1035,133256.0834
2007-08-22 11:30:00,50.5,50.85,50.49,50.68,58980.30127462341,25.0986,25.2725,25.0936,25.188,58980.3013
2007-08-22 12:00:00,50.68,50.91,50.55,50.6,68945.53881807649,25.188,25.3024,25.1234,25.1483,68945.5388
2007-08-22 12:30:00,50.61,50.63,50.32,50.36,125144.84356894557,25.1533,25.1632,25.0091,25.029,125144.8436
2007-08-22 13:00:00,50.34,50.4,50.14,50.31,122943.22132097336,25.0191,25.0489,24.9197,25.0041,122943.2213
2007-08-22 13:30:00,50.31,50.84,50.26,50.78,139976.8250289687,25.0041,25.2676,24.9793,25.2377,139976.825
2007-08-22 14:00:00,50.78,50.79,50.61,50.67,169872.53765932794,25.2377,25.2427,25.1533,25.1831,169872.5377
2007-08-22 14:30:00,50.66,50.84,50.63,50.7,128621.08922363848,25.1781,25.2676,25.1632,25.198,128621.0892
2007-08-22 15:00:00,50.68,50.92,50.63,50.88,123059.09617612978,25.188,25.3073,25.1632,25.2874,123059.0962
2007-08-22 15:30:00,50.93,51.03,50.8,50.94,169872.53765932794,25.3123,25.362,25.2477,25.3173,169872.5377
2007-08-23 09:30:00,51.08,51.57,50.88,51.16,103128.62108922364,25.3868,25.6304,25.2874,25.4266,103128.6211
2007-08-23 10:00:00,51.16,51.19,50.84,50.97,61297.79837775203,25.4266,25.4415,25.2676,25.3322,61297.7984
2007-08-23 10:30:00,50.99,51.18,50.95,51.01,68945.53881807649,25.3421,25.4365,25.3222,25.3521,68945.5388
2007-08-23 11:00:00,50.99,51.04,50.68,50.79,71726.53534183082,25.3421,25.367,25.188,25.2427,71726.5353
2007-08-23 11:30:00,50.79,50.81,50.42,50.51,53418.30822711472,25.2427,25.2527,25.0588,25.1035,53418.3082
2007-08-23 12:00:00,50.49,50.79,50.49,50.65,33256.08342989571,25.0936,25.2427,25.0936,25.1731,33256.0834
2007-08-23 12:30:00,50.67,50.78,50.36,50.42,79837.775202781,25.1831,25.2377,25.029,25.0588,79837.7752
2007-08-23 13:00:00,50.4,50.55,50.36,50.44,63731.17033603708,25.0489,25.1234,25.029,25.0688,63731.1703
2007-08-23 13:30:00,50.43,50.79,50.41,50.76,63035.92120509849,25.0638,25.2427,25.0538,25.2278,63035.9212
2007-08-23 14:00:00,50.76,51.12,50.68,51.06,77983.7775202781,25.2278,25.4067,25.188,25.3769,77983.7775
2007-08-23 14:30:00,51.04,51.07,50.72,50.87,71958.28505214369,25.367,25.3819,25.2079,25.2825,71958.2851
2007-08-23 15:00:00,50.87,51.04,50.81,50.93,151100.8111239861,25.2825,25.367,25.2527,25.3123,151100.8111
2007-08-23 15:30:00,50.92,51.09,50.75,50.98,186095.01738122827,25.3073,25.3918,25.2228,25.3371,186095.0174
2007-08-24 09:30:00,50.96,51.5,50.94,51.43,106141.36732329083,25.3272,25.5956,25.3173,25.5608,106141.3673
2007-08-24 10:00:00,51.43,51.91,51.43,51.75,93511.00811123986,25.5608,25.7994,25.5608,25.7198,93511.0081
2007-08-24 10:30:00,51.76,51.81,51.44,51.53,41946.69756662804,25.7248,25.7497,25.5658,25.6105,41946.6976
2007-08-24 11:00:00,51.53,51.67,51.42,51.5,45422.94322132097,25.6105,25.6801,25.5558,25.5956,45422.9432
2007-08-24 11:30:00,51.51,51.81,51.45,51.81,45307.06836616455,25.6006,25.7497,25.5707,25.7497,45307.0684
2007-08-24 12:00:00,51.81,51.87,51.69,51.83,68945.53881807649,25.7497,25.7795,25.69,25.7596,68945.5388
2007-08-24 12:30:00,51.82,51.85,51.67,51.71,39860.950173812285,25.7546,25.7695,25.6801,25.7,39860.9502
2007-08-24 13:00:00,51.71,51.79,51.65,51.71,28621.08922363847,25.7,25.7397,25.6701,25.7,28621.0892
2007-08-24 13:30:00,51.72,51.75,51.48,51.58,77752.02780996524,25.7049,25.7198,25.5856,25.6353,77752.0278
2007-08-24 14:00:00,51.58,51.8,51.54,51.66,79374.27578215528,25.6353,25.7447,25.6155,25.6751,79374.2758
2007-08-24 14:30:00,51.65,51.99,51.61,51.93,121320.97334878331,25.6701,25.8391,25.6503,25.8093,121320.9733
2007-08-24 15:00:00,51.92,51.92,51.71,51.89,107879.49015063731,25.8043,25.8043,25.7,25.7894,107879.4902
2007-08-24 15:30:00,51.9,52.38,51.9,52.05,200463.4994206257,25.7944,26.0329,25.7944,25.8689,200463.4994
2007-08-27 09:30:00,52.22,52.45,51.94,52.12,203823.87022016224,25.9534,26.0677,25.8143,25.9037,203823.8702
2007-08-27 10:00:00,52.09,52.14,51.84,51.99,69988.41251448436,25.8888,25.9137,25.7646,25.8391,69988.4125
2007-08-27 10:30:00,51.98,52.0,51.73,51.77,116570.10428736964,25.8341,25.8441,25.7099,25.7298,116570.1043
2007-08-27 11:00:00,51.76,51.8,51.7,51.7,64426.41946697567,25.7248,25.7447,25.695,25.695,64426.4195
2007-08-27 11:30:00,51.7,51.79,51.68,51.73,47856.31517960603,25.695,25.7397,25.685,25.7099,47856.3152
2007-08-27 12:00:00,51.76,51.82,51.57,51.79,68597.91425260718,25.7248,25.7546,25.6304,25.7397,68597.9143
2007-08-27 12:30:00,51.78,51.81,51.67,51.71,59675.550405562,25.7347,25.7497,25.6801,25.7,59675.5504
2007-08-27 13:00:00,51.73,51.82,51.68,51.77,43568.94553881808,25.7099,25.7546,25.685,25.7298,43568.9455
2007-08-27 13:30:00,51.77,51.78,51.63,51.71,44843.56894553882,25.7298,25.7347,25.6602,25.7,44843.5689
2007-08-27 14:00:00,51.73,51.85,51.72,51.8,51680.185399768256,25.7099,25.7695,25.7049,25.7447,51680.1854
2007-08-27 14:30:00,51.82,51.94,51.74,51.79,73117.033603708,25.7546,25.8143,25.7149,25.7397,73117.0336
2007-08-27 15:00:00,51.8,51.94,51.71,51.85,85168.01853997682,25.7447,25.8143,25.7,25.7695,85168.0185
2007-08-27 15:30:00,51.83,51.93,51.62,51.62,122595.59675550406,25.7596,25.8093,25.6552,25.6552,122595.5968
2007-08-28 09:30:00,51.37,51.62,50.92,50.95,71263.0359212051,25.531,25.6552,25.3073,25.3222,71263.0359
2007-08-28 10:00:00,50.99,51.26,50.87,51.18,95017.38122827349,25.3421,25.4763,25.2825,25.4365,95017.3812
2007-08-28 10:30:00,51.18,51.18,50.75,50.8,43568.94553881808,25.4365,25.4365,25.2228,25.2477,43568.9455
2007-08-28 11:00:00,50.78,50.78,50.4,50.46,96176.12977983778,25.2377,25.2377,25.0489,25.0787,96176.1298
2007-08-28 11:30:00,50.47,50.49,50.21,50.28,92352.25955967556,25.0837,25.0936,24.9544,24.9892,92352.2596
2007-08-28 12:00:00,50.29,50.48,50.18,50.35,80417.14947856315,24.9942,25.0886,24.9395,25.024,80417.1495
2007-08-28 12:30:00,50.36,50.5,50.36,50.41,49246.8134414832,25.029,25.0986,25.029,25.0538,49246.8134
2007-08-28 13:00:00,50.41,50.49,50.33,50.41,40903.82387022016,25.0538,25.0936,25.0141,25.0538,40903.8239
2007-08-28 13:30:00,50.42,50.62,50.4,50.61,43221.32097334878,25.0588,25.1582,25.0489,25.1533,43221.321
2007-08-28 14:00:00,50.62,50.62,50.21,50.3,93742.75782155272,25.1582,25.1582,24.9544,24.9992,93742.7578
2007-08-28 14:30:00,50.3,50.35,49.95,50.05,108574.73928157592,24.9992,25.024,24.8252,24.8749,108574.7393
2007-08-28 15:00:00,50.06,50.11,49.9,49.92,123059.09617612978,24.8799,24.9047,24.8004,24.8103,123059.0962
2007-08-28 15:30:00,49.91,50.04,49.8,49.97,283198.1460023175,24.8053,24.87,24.7507,24.8352,283198.146
2007-08-29 09:30:00,50.65,50.77,50.06,50.15,80185.3997682503,25.1731,25.2328,24.8799,24.9246,80185.3998
2007-08-29 10:00:00,50.18,50.49,50.16,50.32,85631.51796060255,24.9395,25.0936,24.9296,25.0091,85631.518
2007-08-29 10:30:00,50.33,50.94,50.3,50.91,120509.8493626883,25.0141,25.3173,24.9992,25.3024,120509.8494
2007-08-29 11:00:00,50.91,50.97,50.74,50.76,78794.90150637312,25.3024,25.3322,25.2179,25.2278,78794.9015
2007-08-29 11:30:00,50.76,51.06,50.75,50.99,67670.91541135575,25.2278,25.3769,25.2228,25.3421,67670.9154
2007-08-29 12:00:00,50.98,51.12,50.95,50.99,62920.04634994207,25.3371,25.4067,25.3222,25.3421,62920.0463
2007-08-29 12:30:00,50.99,51.06,50.82,50.82,62108.92236384705,25.3421,25.3769,25.2576,25.2576,62108.9224
2007-08-29 13:00:00,50.83,51.0,50.77,50.8,61297.79837775203,25.2626,25.3471,25.2328,25.2477,61297.7984
2007-08-29 13:30:00,50.81,51.06,50.74,51.04,68482.03939745076,25.2527,25.3769,25.2179,25.367,68482.0394
2007-08-29 14:00:00,51.03,51.36,51.02,51.24,70799.53650057937,25.362,25.526,25.357,25.4664,70799.5365
2007-08-29 14:30:00,51.22,51.43,51.22,51.41,93163.38354577056,25.4564,25.5608,25.4564,25.5509,93163.3835
2007-08-29 15:00:00,51.41,51.87,51.4,51.81,162108.92236384706,25.5509,25.7795,25.5459,25.7497,162108.9224
2007-08-29 15:30:00,51.85,52.19,51.85,51.95,331517.96060254925,25.7695,25.9385,25.7695,25.8192,331517.9606
2007-08-30 09:30:00,52.35,52.59,51.43,52.25,188528.3893395133,26.018,26.1373,25.5608,25.9683,188528.3893
2007-08-30 10:00:00,52.25,52.78,52.13,52.71,255851.68018539972,25.9683,26.2317,25.9087,26.197,255851.6802
2007-08-30 10:30:00,52.76,52.79,52.43,52.5,173464.6581691773,26.2218,26.2367,26.0578,26.0926,173464.6582
2007-08-30 11:00:00,52.52,52.87,52.48,52.84,102549.24681344148,26.1025,26.2765,26.0826,26.2616,102549.2468
2007-08-30 11:30:00,52.84,52.84,52.68,52.71,54692.93163383546,26.2616,26.2616,26.182,26.197,54692.9316
2007-08-30 12:00:00,52.7,52.7,52.21,52.4,107647.74044032446,26.192,26.192,25.9485,26.0429,107647.7404
2007-08-30 12:30:00,52.38,52.66,52.32,52.6,64426.41946697567,26.0329,26.1721,26.0031,26.1423,64426.4195
2007-08-30 13:00:00,52.58,52.62,52.3,52.37,51332.56083429896,26.1323,26.1522,25.9932,26.028,51332.5608
2007-08-30 13:30:00,52.39,52.5,52.32,52.5,63615.29548088065,26.0379,26.0926,26.0031,26.0926,63615.2955
2007-08-30 14:00:00,52.49,52.66,52.48,52.63,84356.89455388181,26.0876,26.1721,26.0826,26.1572,84356.8946
2007-08-30 14:30:00,52.63,52.64,52.32,52.39,186210.8922363847,26.1572,26.1622,26.0031,26.0379,186210.8922
2007-08-30 15:00:00,52.4,52.71,52.38,52.67,96987.2537659328,26.0429,26.197,26.0329,26.1771,96987.2538
2007-08-30 15:30:00,52.67,52.74,52.42,52.55,231054.4611819236,26.1771,26.2119,26.0528,26.1174,231054.4612
2007-08-31 09:30:00,53.22,53.62,52.95,53.28,98030.12746234068,26.4504,26.6492,26.3162,26.4802,98030.1275
2007-08-31 10:00:00,53.33,53.48,52.85,53.03,135805.3302433372,26.5051,26.5796,26.2665,26.356,135805.3302
2007-08-31 10:30:00,53.07,53.17,52.99,53.09,56894.55388180765,26.3759,26.4256,26.3361,26.3858,56894.5539
2007-08-31 11:00:00,53.13,53.17,52.67,52.84,57242.17844727694,26.4057,26.4256,26.1771,26.2616,57242.1784
2007-08-31 11:30:00,52.86,53.16,52.82,52.97,70336.03707995365,26.2715,26.4206,26.2516,26.3262,70336.0371
2007-08-31 12:00:00,52.98,53.03,52.79,52.79,53997.68250289688,26.3311,26.356,26.2367,26.2367,53997.6825
2007-08-31 12:30:00,52.79,53.02,52.79,52.99,55040.55619930475,26.2367,26.351,26.2367,26.3361,55040.5562
2007-08-31 13:00:00,52.99,53.05,52.93,53.05,75666.28041714948,26.3361,26.3659,26.3063,26.3659,75666.2804
2007-08-31 13:30:00,53.01,53.01,52.71,52.81,52259.55967555041,26.3461,26.3461,26.197,26.2467,52259.5597
2007-08-31 14:00:00,52.83,52.89,52.63,52.67,57126.30359212052,26.2566,26.2864,26.1572,26.1771,57126.3036
2007-08-31 14:30:00,52.68,52.8,52.61,52.77,82155.27230590962,26.182,26.2417,26.1473,26.2268,82155.2723
2007-08-31 15:00:00,52.77,52.95,52.76,52.85,83314.02085747394,26.2268,26.3162,26.2218,26.2665,83314.0209
2007-08-31 15:30:00,52.86,53.01,52.48,52.5,161181.9235225956,26.2715,26.3461,26.0826,26.0926,161181.9235
2007-09-04 09:30:00,52.11,52.8,51.95,52.63,124797.21900347625,25.8988,26.2417,25.8192,26.1572,124797.219
2007-09-04 10:00:00,52.63,52.91,52.57,52.63,100579.37427578216,26.1572,26.2964,26.1274,26.1572,100579.3743
2007-09-04 10:30:00,52.65,52.99,52.65,52.88,64426.41946697567,26.1671,26.3361,26.1671,26.2814,64426.4195
2007-09-04 11:00:00,52.86,53.07,52.76,53.02,63615.29548088065,26.2715,26.3759,26.2218,26.351,63615.2955
2007-09-04 11:30:00,53.01,53.05,52.78,52.8,43221.32097334878,26.3461,26.3659,26.2317,26.2417,43221.321
2007-09-04 12:00:00,52.82,53.09,52.77,53.09,41946.69756662804,26.2516,26.3858,26.2268,26.3858,41946.6976
2007-09-04 12:30:00,53.07,53.2,52.95,52.95,50753.186558516805,26.3759,26.4405,26.3162,26.3162,50753.1866
2007-09-04 13:00:00,52.96,53.32,52.9,53.05,69640.78794901507,26.3212,26.5001,26.2914,26.3659,69640.7879
2007-09-04 13:30:00,53.05,53.09,52.9,52.99,60486.67439165701,26.3659,26.3858,26.2914,26.3361,60486.6744
2007-09-04 14:00:00,52.97,53.11,52.9,53.06,70683.66164542295,26.3262,26.3958,26.2914,26.3709,70683.6616
2007-09-04 14:30:00,53.06,53.32,53.04,53.26,78099.65237543454,26.3709,26.5001,26.361,26.4703,78099.6524
2007-09-04 15:00:00,53.26,53.39,53.2,53.35,96523.75434530708,26.4703,26.5349,26.4405,26.515,96523.7543
2007-09-04 15:30:00,53.34,53.37,52.98,53.16,239513.325608343,26.5101,26.525,26.3311,26.4206,239513.3256
2007-09-05 09:30:00,52.93,53.11,52.5,52.98,140787.94901506373,26.3063,26.3958,26.0926,26.3311,140787.949
2007-09-05 10:00:00,52.96,53.0,52.54,52.76,148551.5643105446,26.3212,26.3411,26.1125,26.2218,148551.5643
2007-09-05 10:30:00,52.82,52.94,52.6,52.87,68366.16454229433,26.2516,26.3113,26.1423,26.2765,68366.1645
2007-09-05 11:00:00,52.91,52.91,52.6,52.68,75202.78099652375,26.2964,26.2964,26.1423,26.182,75202.781
2007-09-05 11:30:00,52.68,52.8,52.54,52.8,71263.0359212051,26.182,26.2417,26.1125,26.2417,71263.0359
2007-09-05 12:00:00,52.81,52.93,52.73,52.9,55388.18076477405,26.2467,26.3063,26.2069,26.2914,55388.1808
2007-09-05 12:30:00,52.9,52.99,52.76,52.95,57126.30359212052,26.2914,26.3361,26.2218,26.3162,57126.3036
2007-09-05 13:00:00,52.96,53.08,52.88,53.01,76129.7798377752,26.3212,26.3808,26.2814,26.3461,76129.7798
2007-09-05 13:30:00,52.99,53.1,52.9,53.08,69293.16338354578,26.3361,26.3908,26.2914,26.3808,69293.1634
2007-09-05 14:00:00,53.07,53.17,52.76,52.81,107068.3661645423,26.3759,26.4256,26.2218,26.2467,107068.3662
2007-09-05 14:30:00,52.79,52.96,52.63,52.88,129432.2132097335,26.2367,26.3212,26.1572,26.2814,129432.2132
2007-09-05 15:00:00,52.85,52.86,52.58,52.61,208342.98957126305,26.2665,26.2715,26.1323,26.1473,208342.9896
2007-09-05 15:30:00,52.62,52.87,52.45,52.71,298261.8771726536,26.1522,26.2765,26.0677,26.197,298261.8772
2007-09-06 09:30:00,52.91,53.7,52.84,53.45,197914.25260718423,26.2964,26.689,26.2616,26.5647,197914.2526
2007-09-06 10:00:00,53.46,53.61,53.29,53.36,196292.00463499423,26.5697,26.6443,26.4852,26.52,196292.0046
2007-09-06 10:30:00,53.41,53.52,53.16,53.18,122132.09733487832,26.5449,26.5995,26.4206,26.4305,122132.0973
2007-09-06 11:00:00,53.17,53.71,53.01,53.71,82618.77172653534,26.4256,26.694,26.3461,26.694,82618.7717
2007-09-06 11:30:00,53.76,54.04,53.66,53.89,117265.35341830824,26.7188,26.858,26.6691,26.7834,117265.3534
2007-09-06 12:00:00,53.89,54.01,53.71,53.89,60950.17381228274,26.7834,26.8431,26.694,26.7834,60950.1738
2007-09-06 12:30:00,53.89,53.95,53.64,53.83,73696.40787949016,26.7834,26.8132,26.6592,26.7536,73696.4079
2007-09-06 13:00:00,53.87,53.87,53.44,53.58,122479.72190034763,26.7735,26.7735,26.5598,26.6293,122479.7219
2007-09-06 13:30:00,53.54,53.78,53.51,53.72,74971.0312862109,26.6095,26.7287,26.5946,26.6989,74971.0313
2007-09-06 14:00:00,53.72,53.89,53.66,53.75,94206.25724217846,26.6989,26.7834,26.6691,26.7138,94206.2572
2007-09-06 14:30:00,53.72,53.87,53.59,53.72,69293.16338354578,26.6989,26.7735,26.6343,26.6989,69293.1634
2007-09-06 15:00:00,53.74,53.89,53.68,53.75,113441.483198146,26.7089,26.7834,26.679,26.7138,113441.4832
2007-09-06 15:30:00,53.72,53.97,53.72,53.89,146002.31749710313,26.6989,26.8232,26.6989,26.7834,146002.3175
2007-09-07 09:30:00,53.07,53.17,52.61,52.93,126303.59212050986,26.3759,26.4256,26.1473,26.3063,126303.5921
2007-09-07 10:00:00,52.89,53.31,52.8,53.2,157473.9281575898,26.2864,26.4952,26.2417,26.4405,157473.9282
2007-09-07 10:30:00,53.2,53.21,52.83,52.93,110428.7369640788,26.4405,26.4455,26.2566,26.3063,110428.737
2007-09-07 11:00:00,52.95,53.01,52.57,52.63,76361.52954808807,26.3162,26.3461,26.1274,26.1572,76361.5295
2007-09-07 11:30:00,52.61,52.86,52.51,52.84,116570.10428736964,26.1473,26.2715,26.0976,26.2616,116570.1043
2007-09-07 12:00:00,52.86,53.11,52.75,53.05,63847.04519119352,26.2715,26.3958,26.2168,26.3659,63847.0452
2007-09-07 12:30:00,53.05,53.24,53.05,53.16,76940.90382387022,26.3659,26.4604,26.3659,26.4206,76940.9038
2007-09-07 13:00:00,53.14,53.2,52.86,53.07,136037.07995365007,26.4107,26.4405,26.2715,26.3759,136037.08
2007-09-07 13:30:00,53.08,53.24,52.87,52.97,64542.2943221321,26.3808,26.4604,26.2765,26.3262,64542.2943
2007-09-07 14:00:00,52.96,53.14,52.85,53.04,55040.55619930475,26.3212,26.4107,26.2665,26.361,55040.5562
2007-09-07 14:30:00,53.01,53.07,52.64,52.65,59443.800695249134,26.3461,26.3759,26.1622,26.1671,59443.8007
2007-09-07 15:00:00,52.67,53.01,52.62,52.63,113557.35805330244,26.1771,26.3461,26.1522,26.1572,113557.3581
2007-09-07 15:30:00,52.64,53.06,52.5,52.82,167091.5411355736,26.1622,26.3709,26.0926,26.2516,167091.5411
2007-09-10 09:30:00,52.62,53.0,52.57,52.71,65701.04287369641,26.1522,26.3411,26.1274,26.197,65701.0429
2007-09-10 10:00:00,52.71,52.95,52.34,52.34,103592.12050984937,26.197,26.3162,26.0131,26.0131,103592.1205
2007-09-10 10:30:00,52.34,52.41,51.62,51.8,156662.8041714948,26.0131,26.0479,25.6552,25.7447,156662.8042
2007-09-10 11:00:00,51.83,51.85,51.01,51.13,128389.3395133256,25.7596,25.7695,25.3521,25.4117,128389.3395
2007-09-10 11:30:00,51.17,51.56,51.05,51.54,95133.25608342992,25.4316,25.6254,25.3719,25.6155,95133.2561
2007-09-10 12:00:00,51.57,51.75,51.48,51.72,67207.41599073002,25.6304,25.7198,25.5856,25.7049,67207.416
2007-09-10 12:30:00,51.72,51.87,51.62,51.87,77983.7775202781,25.7049,25.7795,25.6552,25.7795,77983.7775
2007-09-10 13:00:00,51.86,52.03,51.69,52.02,93511.00811123986,25.7745,25.859,25.69,25.854,93511.0081
2007-09-10 13:30:00,52.01,52.12,51.79,51.87,63267.67091541136,25.8491,25.9037,25.7397,25.7795,63267.6709
2007-09-10 14:00:00,51.86,52.34,51.76,52.33,65816.91772885284,25.7745,26.0131,25.7248,26.0081,65816.9177
2007-09-10 14:30:00,52.32,52.5,52.21,52.35,95712.63035921204,26.0031,26.0926,25.9485,26.018,95712.6304
2007-09-10 15:00:00,52.38,52.82,52.21,52.73,149826.18771726536,26.0329,26.2516,25.9485,26.2069,149826.1877
2007-09-10 15:30:00,52.71,52.8,52.52,52.52,246465.81691772887,26.197,26.2417,26.1025,26.1025,246465.8169
2007-09-11 09:30:00,52.64,53.51,52.63,53.32,161181.9235225956,26.1622,26.5946,26.1572,26.5001,161181.9235
2007-09-11 10:00:00,53.32,53.67,53.25,53.64,266164.54229432216,26.5001,26.6741,26.4653,26.6592,266164.5423
2007-09-11 10:30:00,53.64,53.85,53.59,53.73,173348.78331402087,26.6592,26.7635,26.6343,26.7039,173348.7833
2007-09-11 11:00:00,53.75,54.07,53.57,54.05,185283.8933951333,26.7138,26.8729,26.6244,26.8629,185283.8934
2007-09-11 11:30:00,54.05,54.14,53.95,53.95,154808.8064889919,26.8629,26.9077,26.8132,26.8132,154808.8065
2007-09-11 12:00:00,53.99,54.01,53.64,53.69,109385.86326767092,26.8331,26.8431,26.6592,26.684,109385.8633
2007-09-11 12:30:00,53.65,53.7,53.45,53.47,107300.11587485515,26.6641,26.689,26.5647,26.5747,107300.1159
2007-09-11 13:00:00,53.47,53.51,53.22,53.4,109269.98841251447,26.5747,26.5946,26.4504,26.5399,109269.9884
2007-09-11 13:30:00,53.39,53.56,53.27,53.46,146234.067207416,26.5349,26.6194,26.4753,26.5697,146234.0672
2007-09-11 14:00:00,53.47,53.75,53.39,53.73,152838.93395133255,26.5747,26.7138,26.5349,26.7039,152838.934
2007-09-11 14:30:00,53.74,54.06,53.52,54.03,172421.78447276942,26.7089,26.8679,26.5995,26.853,172421.7845
2007-09-11 15:00:00,54.02,54.56,53.94,54.42,179026.65121668598,26.848,27.1164,26.8083,27.0468,179026.6512
2007-09-11 15:30:00,54.42,54.54,54.11,54.31,454924.6813441484,27.0468,27.1065,26.8928,26.9922,454924.6813
2007-09-12 09:30:00,54.45,55.4,54.29,55.34,257821.5527230591,27.0617,27.5339,26.9822,27.5041,257821.5527
2007-09-12 10:00:00,55.34,55.41,54.3,54.94,240440.32444959445,27.5041,27.5389,26.9872,27.3053,240440.3244
2007-09-12 10:30:00,54.97,55.35,54.33,54.36,201738.12282734647,27.3202,27.509,27.0021,27.017,201738.1228
2007-09-12 11:00:00,54.35,54.71,54.14,54.58,109501.73812282736,27.012,27.191,26.9077,27.1263,109501.7381
2007-09-12 11:30:00,54.59,54.65,54.32,54.39,84820.39397450753,27.1313,27.1611,26.9971,27.0319,84820.394
2007-09-12 12:00:00,54.38,54.5,54.08,54.08,89687.13789107764,27.0269,27.0866,26.8778,26.8778,89687.1379
2007-09-12 12:30:00,54.08,54.28,54.04,54.12,87833.14020857474,26.8778,26.9772,26.858,26.8977,87833.1402
2007-09-12 13:00:00,54.13,54.13,53.85,54.0,62920.04634994207,26.9027,26.9027,26.7635,26.8381,62920.0463
2007-09-12 13:30:00,54.0,54.47,53.9,54.45,114484.35689455389,26.8381,27.0717,26.7884,27.0617,114484.3569
2007-09-12 14:00:00,54.44,54.73,54.28,54.58,95249.13093858631,27.0568,27.2009,26.9772,27.1263,95249.1309
2007-09-12 14:30:00,54.58,54.7,54.47,54.7,89687.13789107764,27.1263,27.186,27.0717,27.186,89687.1379
2007-09-12 15:00:00,54.7,54.7,54.28,54.28,103707.9953650058,27.186,27.186,26.9772,26.9772,103707.9954
2007-09-12 15:30:00,54.26,54.3,54.02,54.21,198377.75202781,26.9673,26.9872,26.848,26.9425,198377.752
2007-09-13 09:30:00,54.58,55.19,54.52,55.02,92468.134414832,27.1263,27.4295,27.0965,27.345,92468.1344
2007-09-13 10:00:00,55.04,55.04,54.56,54.76,93626.8829663963,27.355,27.355,27.1164,27.2158,93626.883
2007-09-13 10:30:00,54.76,54.96,54.72,54.89,76361.52954808807,27.2158,27.3152,27.1959,27.2804,76361.5295
2007-09-13 11:00:00,54.9,55.09,54.85,54.89,97566.62804171495,27.2854,27.3798,27.2605,27.2804,97566.628
2007-09-13 11:30:00,54.86,55.02,54.8,55.01,53070.683661645424,27.2655,27.345,27.2357,27.3401,53070.6837
2007-09-13 12:00:00,55.02,55.03,54.85,54.93,33140.208574739285,27.345,27.35,27.2605,27.3003,33140.2086
2007-09-13 12:30:00,54.95,55.05,54.88,55.05,49594.43800695249,27.3102,27.3599,27.2754,27.3599,49594.438
2007-09-13 13:00:00,55.07,55.36,55.02,55.25,57937.42757821553,27.3699,27.514,27.345,27.4593,57937.4276
2007-09-13 13:30:00,55.26,55.28,55.02,55.05,54577.05677867903,27.4643,27.4742,27.345,27.3599,54577.0568
2007-09-13 14:00:00,55.03,55.19,54.97,55.05,83893.39513325608,27.35,27.4295,27.3202,27.3599,83893.3951
2007-09-13 14:30:00,55.02,55.22,55.02,55.19,44611.81923522596,27.345,27.4444,27.345,27.4295,44611.8192
2007-09-13 15:00:00,55.2,55.36,55.11,55.33,170104.2873696408,27.4345,27.514,27.3898,27.4991,170104.2874
2007-09-13 15:30:00,55.33,55.36,54.9,55.13,256315.17960602551,27.4991,27.514,27.2854,27.3997,256315.1796
2007-09-14 09:30:00,54.85,55.04,54.16,54.16,114484.35689455389,27.2605,27.355,26.9176,26.9176,114484.3569
2007-09-14 10:00:00,54.18,55.07,54.15,55.07,246581.6917728853,26.9275,27.3699,26.9126,27.3699,246581.6918
2007-09-14 10:30:00,55.09,55.65,55.03,55.15,171263.0359212051,27.3798,27.6581,27.35,27.4096,171263.0359
2007-09-14 11:00:00,55.14,55.36,55.0,55.1,86095.01738122827,27.4047,27.514,27.3351,27.3848,86095.0174
2007-09-14 11:30:00,55.1,55.29,55.02,55.25,48551.56431054461,27.3848,27.4792,27.345,27.4593,48551.5643
2007-09-14 12:00:00,55.28,55.5,55.28,55.5,51911.93511008112,27.4742,27.5836,27.4742,27.5836,51911.9351
2007-09-14 12:30:00,55.51,55.63,55.49,55.54,47624.56546929317,27.5886,27.6482,27.5786,27.6035,47624.5655
2007-09-14 13:00:00,55.55,55.92,55.47,55.92,49710.31286210893,27.6084,27.7923,27.5687,27.7923,49710.3129
2007-09-14 13:30:00,55.92,55.92,55.31,55.76,63383.54577056779,27.7923,27.7923,27.4892,27.7128,63383.5458
2007-09-14 14:00:00,55.78,55.78,55.28,55.3,91541.13557358054,27.7227,27.7227,27.4742,27.4842,91541.1356
2007-09-14 14:30:00,55.28,55.3,54.9,55.04,99073.00115874856,27.4742,27.4842,27.2854,27.355,99073.0012
2007-09-14 15:00:00,55.06,55.5,55.05,55.47,100231.74971031288,27.3649,27.5836,27.3599,27.5687,100231.7497
2007-09-14 15:30:00,55.48,55.73,55.38,55.61,223174.97103128623,27.5736,27.6979,27.5239,27.6383,223174.971
2007-09-17 09:30:00,55.62,56.01,55.6,55.75,99188.87601390498,27.6432,27.8371,27.6333,27.7078,99188.876
2007-09-17 10:00:00,55.74,56.03,55.36,55.37,90266.5121668598,27.7029,27.847,27.514,27.519,90266.5122
2007-09-17 10:30:00,55.38,55.38,55.04,55.13,129432.2132097335,27.5239,27.5239,27.355,27.3997,129432.2132
2007-09-17 11:00:00,55.13,55.38,55.1,55.11,57705.67786790267,27.3997,27.5239,27.3848,27.3898,57705.6779
2007-09-17 11:30:00,55.09,55.21,54.89,55.05,79142.52607184241,27.3798,27.4395,27.2804,27.3599,79142.5261
2007-09-17 12:00:00,55.09,55.5,55.05,55.48,56315.17960602549,27.3798,27.5836,27.3599,27.5736,56315.1796
2007-09-17 12:30:00,55.47,55.75,55.44,55.75,60486.67439165701,27.5687,27.7078,27.5538,27.7078,60486.6744
2007-09-17 13:00:00,55.75,55.8,55.62,55.78,47508.690614136736,27.7078,27.7327,27.6432,27.7227,47508.6906
2007-09-17 13:30:00,55.82,55.92,55.65,55.74,76013.90498261877,27.7426,27.7923,27.6581,27.7029,76013.905
2007-09-17 14:00:00,55.75,55.83,55.56,55.72,66859.79142526072,27.7078,27.7476,27.6134,27.6929,66859.7914
2007-09-17 14:30:00,55.72,55.84,55.6,55.71,65237.54345307069,27.6929,27.7526,27.6333,27.688,65237.5435
2007-09-17 15:00:00,55.71,56.01,55.62,55.62,193742.75782155275,27.688,27.8371,27.6432,27.6432,193742.7578
2007-09-17 15:30:00,55.59,55.8,55.57,55.71,205909.617612978,27.6283,27.7327,27.6184,27.688,205909.6176
2007-09-18 09:30:00,55.89,56.04,55.46,55.84,156778.67902665125,27.7774,27.852,27.5637,27.7526,156778.679
2007-09-18 10:00:00,55.84,56.01,55.43,55.54,142178.44727694092,27.7526,27.8371,27.5488,27.6035,142178.4473
2007-09-18 10:30:00,55.56,56.09,55.54,55.98,121784.47276940904,27.6134,27.8768,27.6035,27.8221,121784.4728
2007-09-18 11:00:00,55.97,56.47,55.9,56.45,101158.74855156432,27.8172,28.0657,27.7824,28.0557,101158.7486
2007-09-18 11:30:00,56.46,56.91,56.4,56.9,98609.50173812284,28.0607,28.2844,28.0309,28.2794,98609.5017
2007-09-18 12:00:00,56.89,57.35,56.86,57.21,142178.44727694092,28.2744,28.503,28.2595,28.4335,142178.4473
2007-09-18 12:30:00,57.2,57.24,57.04,57.07,72537.65932792584,28.4285,28.4484,28.349,28.3639,72537.6593
2007-09-18 13:00:00,57.06,57.11,56.88,57.08,82502.89687137892,28.3589,28.3838,28.2694,28.3689,82502.8969
2007-09-18 13:30:00,57.11,57.21,56.98,57.16,90845.88644264196,28.3838,28.4335,28.3192,28.4086,90845.8864
2007-09-18 14:00:00,57.17,57.79,56.74,57.74,282966.3962920047,28.4136,28.7217,28.1999,28.6969,282966.3963
2007-09-18 14:30:00,57.75,58.35,57.3,57.42,502317.49710312864,28.7018,29.0,28.4782,28.5378,502317.4971
2007-09-18 15:00:00,57.45,57.86,57.3,57.86,285863.2676709154,28.5527,28.7565,28.4782,28.7565,285863.2677
2007-09-18 15:30:00,57.86,58.16,57.8,58.05,440903.82387022016,28.7565,28.9056,28.7267,28.8509,440903.8239
2007-09-19 09:30:00,58.68,59.62,58.32,59.56,257473.9281575898,29.1641,29.6312,28.9851,29.6014,257473.9282
2007-09-19 10:00:00,59.53,59.54,59.04,59.53,189455.3881807648,29.5865,29.5915,29.343,29.5865,189455.3882
2007-09-19 10:30:00,59.5,59.62,59.29,59.53,164542.2943221321,29.5716,29.6312,29.4672,29.5865,164542.2943
2007-09-19 11:00:00,59.54,60.2,59.53,59.8,215527.23059096176,29.5915,29.9195,29.5865,29.7207,215527.2306
2007-09-19 11:30:00,59.8,59.87,59.53,59.69,240903.82387022016,29.7207,29.7555,29.5865,29.666,240903.8239
2007-09-19 12:00:00,59.69,59.69,59.16,59.39,141714.94785631518,29.666,29.666,29.4026,29.5169,141714.9479
2007-09-19 12:30:00,59.42,59.54,59.23,59.43,90730.01158748553,29.5318,29.5915,29.4374,29.5368,90730.0116
2007-09-19 13:00:00,59.41,59.43,59.25,59.33,78679.02665121669,29.5269,29.5368,29.4473,29.4871,78679.0267
2007-09-19 13:30:00,59.34,59.98,59.33,59.76,123059.09617612978,29.4921,29.8102,29.4871,29.7008,123059.0962
2007-09-19 14:00:00,59.76,59.81,59.4,59.81,133024.33371958285,29.7008,29.7257,29.5219,29.7257,133024.3337
2007-09-19 14:30:00,59.81,60.33,59.77,60.28,163847.04519119352,29.7257,29.9841,29.7058,29.9593,163847.0452
2007-09-19 15:00:00,60.28,60.28,59.68,59.71,253418.3082271148,29.9593,29.9593,29.6611,29.676,253418.3082
2007-09-19 15:30:00,59.7,59.72,59.38,59.48,224565.4692931634,29.671,29.6809,29.512,29.5617,224565.4693
2007-09-20 09:30:00,59.51,59.61,58.87,58.88,147972.19003476246,29.5766,29.6263,29.2585,29.2635,147972.19
2007-09-20 10:00:00,58.87,58.98,58.64,58.71,129779.8377752028,29.2585,29.3132,29.1442,29.179,129779.8378
2007-09-20 10:30:00,58.73,59.06,58.59,58.93,131402.08574739282,29.1889,29.3529,29.1193,29.2883,131402.0857
2007-09-20 11:00:00,58.92,59.38,58.92,59.33,47624.56546929317,29.2833,29.512,29.2833,29.4871,47624.5655
2007-09-20 11:30:00,59.34,59.62,59.19,59.62,80185.3997682503,29.4921,29.6312,29.4175,29.6312,80185.3998
2007-09-20 12:00:00,59.62,59.72,59.55,59.55,75318.65585168019,29.6312,29.6809,29.5964,29.5964,75318.6559
2007-09-20 12:30:00,59.54,59.69,59.5,59.63,70567.78679026652,29.5915,29.666,29.5716,29.6362,70567.7868
2007-09-20 13:00:00,59.6,59.69,59.55,59.62,62108.92236384705,29.6213,29.666,29.5964,29.6312,62108.9224
2007-09-20 13:30:00,59.62,59.75,59.55,59.65,85631.51796060255,29.6312,29.6958,29.5964,29.6461,85631.518
2007-09-20 14:00:00,59.63,59.84,59.59,59.69,89455.38818076478,29.6362,29.7406,29.6163,29.666,89455.3882
2007-09-20 14:30:00,59.69,59.72,59.41,59.44,135689.45538818077,29.666,29.6809,29.5269,29.5418,135689.4554
2007-09-20 15:00:00,59.44,59.55,59.28,59.42,146581.6917728853,29.5418,29.5964,29.4623,29.5318,146581.6918
2007-09-20 15:30:00,59.42,59.55,59.34,59.39,121436.84820393976,29.5318,29.5964,29.4921,29.5169,121436.8482
2007-09-21 09:30:00,60.3,60.58,59.9,60.32,497334.8783314021,29.9692,30.1084,29.7704,29.9791,497334.8783
2007-09-21 10:00:00,60.32,60.51,60.31,60.38,139049.82618771726,29.9791,30.0736,29.9742,30.009,139049.8262
2007-09-21 10:30:00,60.37,60.44,60.12,60.33,94901.50637311704,30.004,30.0388,29.8797,29.9841,94901.5064
2007-09-21 11:00:00,60.34,60.4,60.14,60.3,77404.40324449594,29.9891,30.0189,29.8897,29.9692,77404.4032
2007-09-21 11:30:00,60.31,60.36,60.16,60.21,59907.30011587486,29.9742,29.999,29.8996,29.9245,59907.3001
2007-09-21 12:00:00,60.19,60.34,60.18,60.28,52954.808806489,29.9145,29.9891,29.9096,29.9593,52954.8088
2007-09-21 12:30:00,60.28,60.37,60.18,60.19,67555.04055619931,29.9593,30.004,29.9096,29.9145,67555.0406
2007-09-21 13:00:00,60.2,60.26,60.18,60.2,36384.70451911936,29.9195,29.9493,29.9096,29.9195,36384.7045
2007-09-21 13:30:00,60.22,60.23,59.37,59.98,79721.90034762457,29.9294,29.9344,29.507,29.8102,79721.9003
2007-09-21 14:00:00,59.98,60.22,59.94,60.19,86790.26651216687,29.8102,29.9294,29.7903,29.9145,86790.2665
2007-09-21 14:30:00,60.19,60.25,60.06,60.2,78447.27694090383,29.9145,29.9443,29.8499,29.9195,78447.2769
2007-09-21 15:00:00,60.19,60.32,60.01,60.1,141599.07300115874,29.9145,29.9791,29.8251,29.8698,141599.073
2007-09-21 15:30:00,60.1,60.24,59.87,59.96,239860.9501738123,29.8698,29.9394,29.7555,29.8002,239860.9502
2007-09-24 09:30:00,59.68,60.46,59.63,60.22,216917.7288528389,29.6611,30.0487,29.6362,29.9294,216917.7289
2007-09-24 10:00:00,60.25,60.32,59.91,60.32,216106.604866744,29.9443,29.9791,29.7754,29.9791,216106.6049
2007-09-24 10:30:00,60.28,60.4,60.15,60.4,119235.22595596756,29.9593,30.0189,29.8946,30.0189,119235.226
2007-09-24 11:00:00,60.39,60.73,60.15,60.63,183661.64542294323,30.0139,30.1829,29.8946,30.1332,183661.6454
2007-09-24 11:30:00,60.64,60.68,60.46,60.63,120393.97450753186,30.1382,30.1581,30.0487,30.1332,120393.9745
2007-09-24 12:00:00,60.63,60.88,60.63,60.8,103128.62108922364,30.1332,30.2575,30.1332,30.2177,103128.6211
2007-09-24 12:30:00,60.8,60.82,60.65,60.78,88180.76477404403,30.2177,30.2276,30.1431,30.2078,88180.7648
2007-09-24 13:00:00,60.78,60.88,60.63,60.63,98146.00231749711,30.2078,30.2575,30.1332,30.1332,98146.0023
2007-09-24 13:30:00,60.65,60.94,60.57,60.82,133024.33371958285,30.1431,30.2873,30.1034,30.2276,133024.3337
2007-09-24 14:00:00,60.79,60.99,60.54,60.56,112746.23406720742,30.2127,30.3121,30.0885,30.0984,112746.2341
2007-09-24 14:30:00,60.51,60.52,60.21,60.38,139745.07531865587,30.0736,30.0785,29.9245,30.009,139745.0753
2007-09-24 15:00:00,60.34,60.53,60.1,60.53,182271.14716106607,29.9891,30.0835,29.8698,30.0835,182271.1472
2007-09-24 15:30:00,60.53,60.57,60.2,60.49,223406.72074159907,30.0835,30.1034,29.9195,30.0636,223406.7207
2007-09-25 09:30:00,60.1,60.1,58.95,59.05,238586.32676709155,29.8698,29.8698,29.2982,29.3479,238586.3268
2007-09-25 10:00:00,59.02,59.42,58.8,59.24,142641.94669756663,29.333,29.5318,29.2237,29.4424,142641.9467
2007-09-25 10:30:00,59.25,59.6,59.24,59.29,112514.48435689457,29.4473,29.6213,29.4424,29.4672,112514.4844
2007-09-25 11:00:00,59.29,59.5,59.12,59.12,69409.03823870221,29.4672,29.5716,29.3827,29.3827,69409.0382
2007-09-25 11:30:00,59.12,59.12,58.79,58.87,62920.04634994207,29.3827,29.3827,29.2187,29.2585,62920.0463
2007-09-25 12:00:00,58.86,59.04,58.74,58.97,102317.49710312864,29.2535,29.343,29.1939,29.3082,102317.4971
2007-09-25 12:30:00,58.96,59.07,58.89,59.07,63615.29548088065,29.3032,29.3579,29.2684,29.3579,63615.2955
2007-09-25 13:00:00,59.04,59.14,59.0,59.07,62340.67207415991,29.343,29.3927,29.3231,29.3579,62340.6721
2007-09-25 13:30:00,59.1,59.15,59.0,59.07,59907.30011587486,29.3728,29.3976,29.3231,29.3579,59907.3001
2007-09-25 14:00:00,59.07,59.07,58.92,59.0,61877.17265353419,29.3579,29.3579,29.2833,29.3231,61877.1727
2007-09-25 14:30:00,58.99,59.18,58.99,59.15,62920.04634994207,29.3181,29.4126,29.3181,29.3976,62920.0463
2007-09-25 15:00:00,59.16,59.27,59.12,59.24,90730.01158748553,29.4026,29.4573,29.3827,29.4424,90730.0116
2007-09-25 15:30:00,59.24,59.42,59.18,59.37,147392.81575898032,29.4424,29.5318,29.4126,29.507,147392.8158
2007-09-26 09:30:00,60.06,60.51,59.68,59.92,107068.3661645423,29.8499,30.0736,29.6611,29.7803,107068.3662
2007-09-26 10:00:00,59.87,60.0,59.62,59.66,87137.89107763616,29.7555,29.8201,29.6312,29.6511,87137.8911
2007-09-26 10:30:00,59.66,59.66,58.95,59.15,156894.55388180766,29.6511,29.6511,29.2982,29.3976,156894.5539
2007-09-26 11:00:00,59.13,59.36,58.9,59.34,93511.00811123986,29.3877,29.502,29.2734,29.4921,93511.0081
2007-09-26 11:30:00,59.34,59.53,59.24,59.49,66743.9165701043,29.4921,29.5865,29.4424,29.5666,66743.9166
2007-09-26 12:00:00,59.5,59.54,59.22,59.24,42641.94669756663,29.5716,29.5915,29.4324,29.4424,42641.9467
2007-09-26 12:30:00,59.24,59.26,58.99,59.02,28736.964078794903,29.4424,29.4523,29.3181,29.333,28736.9641
2007-09-26 13:00:00,59.01,59.19,58.98,59.01,27809.965237543456,29.3281,29.4175,29.3132,29.3281,27809.9652
2007-09-26 13:30:00,58.99,58.99,58.61,58.75,68366.16454229433,29.3181,29.3181,29.1293,29.1988,68366.1645
2007-09-26 14:00:00,58.75,59.24,58.75,59.17,121320.97334878331,29.1988,29.4424,29.1988,29.4076,121320.9733
2007-09-26 14:30:00,59.19,59.48,59.16,59.37,130475.08690614135,29.4175,29.5617,29.4026,29.507,130475.0869
2007-09-26 15:00:00,59.37,59.48,59.16,59.48,160254.92468134416,29.507,29.5617,29.4026,29.5617,160254.9247
2007-09-26 15:30:00,59.47,59.74,59.37,59.73,175086.90614136733,29.5567,29.6909,29.507,29.6859,175086.9061
2007-09-27 09:30:00,59.95,60.84,59.75,59.79,136152.9548088065,29.7952,30.2376,29.6958,29.7157,136152.9548
2007-09-27 10:00:00,59.79,59.88,59.46,59.58,129663.96292004635,29.7157,29.7605,29.5517,29.6114,129663.9629
2007-09-27 10:30:00,59.59,59.61,59.31,59.53,93858.63267670917,29.6163,29.6263,29.4772,29.5865,93858.6327
2007-09-27 11:00:00,59.5,59.54,59.32,59.34,58053.30243337196,29.5716,29.5915,29.4821,29.4921,58053.3024
2007-09-27 11:30:00,59.33,59.4,59.04,59.06,91425.2607184241,29.4871,29.5219,29.343,29.3529,91425.2607
2007-09-27 12:00:00,59.06,59.27,59.06,59.24,48203.93974507533,29.3529,29.4573,29.3529,29.4424,48203.9397
2007-09-27 12:30:00,59.24,59.4,59.24,59.32,39513.32560834299,29.4424,29.5219,29.4424,29.4821,39513.3256
2007-09-27 13:00:00,59.33,59.5,59.31,59.49,61297.79837775203,29.4871,29.5716,29.4772,29.5666,61297.7984
2007-09-27 13:30:00,59.48,59.5,59.22,59.42,69524.91309385863,29.5617,29.5716,29.4324,29.5318,69524.9131
2007-09-27 14:00:00,59.42,59.56,59.33,59.56,88412.5144843569,29.5318,29.6014,29.4871,29.6014,88412.5145
2007-09-27 14:30:00,59.57,59.61,59.37,59.5,65005.79374275782,29.6064,29.6263,29.507,29.5716,65005.7937
2007-09-27 15:00:00,59.5,59.75,59.5,59.74,116222.47972190037,29.5716,29.6958,29.5716,29.6909,116222.4797
2007-09-27 15:30:00,59.72,59.82,59.61,59.69,148319.81460023177,29.6809,29.7306,29.6263,29.666,148319.8146
2007-09-28 09:30:00,59.94,60.49,59.84,60.41,120625.72421784472,29.7903,30.0636,29.7406,30.0239,120625.7242
2007-09-28 10:00:00,60.4,60.57,59.88,59.98,86210.89223638471,30.0189,30.1034,29.7605,29.8102,86210.8922
2007-09-28 10:30:00,59.94,60.33,59.83,60.3,83314.02085747394,29.7903,29.9841,29.7356,29.9692,83314.0209
2007-09-28 11:00:00,60.3,60.47,60.19,60.37,57126.30359212052,29.9692,30.0537,29.9145,30.004,57126.3036
2007-09-28 11:30:00,60.34,60.51,60.18,60.44,60139.04982618772,29.9891,30.0736,29.9096,30.0388,60139.0498
2007-09-28 12:00:00,60.44,60.44,59.94,60.0,62108.92236384705,30.0388,30.0388,29.7903,29.8201,62108.9224
2007-09-28 12:30:00,60.0,60.2,59.93,60.03,39049.82618771727,29.8201,29.9195,29.7853,29.835,39049.8262
2007-09-28 13:00:00,60.04,60.23,60.04,60.16,37195.82850521437,29.84,29.9344,29.84,29.8996,37195.8285
2007-09-28 13:30:00,60.17,60.43,60.17,60.43,47276.940903823874,29.9046,30.0338,29.9046,30.0338,47276.9409
2007-09-28 14:00:00,60.43,60.51,59.89,59.89,88528.38933951333,30.0338,30.0736,29.7654,29.7654,88528.3893
2007-09-28 14:30:00,59.9,60.04,59.89,59.98,68134.41483198147,29.7704,29.84,29.7654,29.8102,68134.4148
2007-09-28 15:00:00,59.95,60.13,59.8,60.05,214368.48203939747,29.7952,29.8847,29.7207,29.8449,214368.482
2007-09-28 15:30:00,60.04,60.37,60.0,60.21,173928.157589803,29.84,30.004,29.8201,29.9245,173928.1576
2007-10-01 09:30:00,60.46,61.18,60.37,60.68,200926.99884125145,30.0487,30.4066,30.004,30.1581,200926.9988
2007-10-01 10:00:00,60.72,61.53,60.67,61.4,213557.35805330245,30.1779,30.5805,30.1531,30.5159,213557.3581
2007-10-01 10:30:00,61.39,61.6,61.21,61.45,95944.38006952492,30.5109,30.6153,30.4215,30.5407,95944.3801
2007-10-01 11:00:00,61.45,62.3,61.43,62.21,248435.6894553882,30.5407,30.9632,30.5308,30.9185,248435.6895
2007-10-01 11:30:00,62.21,63.26,62.14,63.15,349710.3128621089,30.9185,31.4403,30.8837,31.3856,349710.3129
2007-10-01 12:00:00,63.14,63.24,61.83,62.03,301274.6234067208,31.3807,31.4304,30.7296,30.829,301274.6234
2007-10-01 12:30:00,62.03,62.68,61.95,62.39,129548.08806488992,30.829,31.1521,30.7892,31.0079,129548.0881
2007-10-01 13:00:00,62.41,63.11,62.41,62.84,135457.7056778679,31.0179,31.3658,31.0179,31.2316,135457.7057
2007-10-01 13:30:00,62.79,63.15,62.79,63.03,126767.09154113558,31.2067,31.3856,31.2067,31.326,126767.0915
2007-10-01 14:00:00,63.03,63.4,62.92,63.34,178331.4020857474,31.326,31.5099,31.2713,31.4801,178331.4021
2007-10-01 14:30:00,63.33,63.79,63.31,63.35,223870.2201622248,31.4751,31.7037,31.4652,31.4851,223870.2202
2007-10-01 15:00:00,63.39,63.44,62.82,62.85,355272.30590961763,31.5049,31.5298,31.2216,31.2365,355272.3059
2007-10-01 15:30:00,62.86,63.09,62.72,63.03,302549.2468134415,31.2415,31.3558,31.1719,31.326,302549.2468
2007-10-02 09:30:00,62.8,62.98,61.77,62.14,342178.4472769409,31.2117,31.3012,30.6998,30.8837,342178.4473
2007-10-02 10:00:00,62.11,62.37,61.96,62.16,293974.5075318656,30.8688,30.998,30.7942,30.8936,293974.5075
2007-10-02 10:30:00,62.17,62.24,61.68,61.73,215411.3557358053,30.8986,30.9334,30.6551,30.6799,215411.3557
2007-10-02 11:00:00,61.7,62.15,61.45,62.13,158632.67670915413,30.665,30.8886,30.5407,30.8787,158632.6767
2007-10-02 11:30:00,62.13,62.18,61.52,61.87,403592.1205098494,30.8787,30.9036,30.5755,30.7495,403592.1205
2007-10-02 12:00:00,61.84,61.85,61.42,61.45,134067.20741599074,30.7346,30.7395,30.5258,30.5407,134067.2074
2007-10-02 12:30:00,61.46,61.46,61.01,61.07,147624.56546929316,30.5457,30.5457,30.3221,30.3519,147624.5655
2007-10-02 13:00:00,61.07,61.09,60.76,61.02,118308.22711471612,30.3519,30.3618,30.1978,30.327,118308.2271
2007-10-02 13:30:00,61.01,61.43,60.97,61.32,85747.39281575898,30.3221,30.5308,30.3022,30.4761,85747.3928
2007-10-02 14:00:00,61.32,61.81,61.23,61.62,85979.14252607185,30.4761,30.7197,30.4314,30.6252,85979.1425
2007-10-02 14:30:00,61.61,61.83,61.46,61.74,105677.86790266512,30.6203,30.7296,30.5457,30.6849,105677.8679
2007-10-02 15:00:00,61.72,61.82,61.7,61.78,100926.99884125144,30.6749,30.7246,30.665,30.7048,100926.9988
2007-10-02 15:30:00,61.78,62.37,61.7,62.18,241946.69756662805,30.7048,30.998,30.665,30.9036,241946.6976
2007-10-03 09:30:00,62.0,62.31,61.73,62.06,190730.01158748555,30.8141,30.9682,30.6799,30.8439,190730.0116
2007-10-03 10:00:00,62.02,62.74,62.02,62.74,175898.03012746235,30.824,31.1819,30.824,31.1819,175898.0301
2007-10-03 10:30:00,62.71,63.08,62.45,63.02,156894.55388180766,31.167,31.3509,31.0377,31.321,156894.5539
2007-10-03 11:00:00,63.02,63.29,62.88,63.27,112746.23406720742,31.321,31.4552,31.2515,31.4453,112746.2341
2007-10-03 11:30:00,63.3,63.4,63.07,63.32,80648.89918887602,31.4602,31.5099,31.3459,31.4701,80648.8992
2007-10-03 12:00:00,63.32,63.56,63.19,63.35,73117.033603708,31.4701,31.5894,31.4055,31.4851,73117.0336
2007-10-03 12:30:00,63.35,63.35,63.16,63.22,36384.70451911936,31.4851,31.4851,31.3906,31.4204,36384.7045
2007-10-03 13:00:00,63.23,63.35,62.94,63.05,78331.4020857474,31.4254,31.4851,31.2813,31.3359,78331.4021
2007-10-03 13:30:00,63.05,63.1,62.8,62.89,78563.15179606027,31.3359,31.3608,31.2117,31.2564,78563.1518
2007-10-03 14:00:00,62.91,62.92,62.63,62.9,111355.73580533025,31.2664,31.2713,31.1272,31.2614,111355.7358
2007-10-03 14:30:00,62.89,63.18,62.81,63.13,125840.09269988412,31.2564,31.4006,31.2167,31.3757,125840.0927
2007-10-03 15:00:00,63.15,63.22,63.0,63.04,115295.4808806489,31.3856,31.4204,31.3111,31.331,115295.4809
2007-10-03 15:30:00,63.05,63.15,62.72,62.74,219003.47624565472,31.3359,31.3856,31.1719,31.1819,219003.4762
2007-10-04 09:30:00,62.77,62.93,61.95,62.37,126998.84125144844,31.1968,31.2763,30.7892,30.998,126998.8413
2007-10-04 10:00:00,62.39,62.57,62.08,62.51,48667.43916570104,31.0079,31.0974,30.8539,31.0676,48667.4392
2007-10-04 10:30:00,62.52,62.94,62.47,62.71,90498.26187717266,31.0725,31.2813,31.0477,31.167,90498.2619
2007-10-04 11:00:00,62.69,62.95,62.61,62.61,52027.809965237546,31.157,31.2862,31.1173,31.1173,52027.81
2007-10-04 11:30:00,62.64,62.64,62.49,62.5,40324.44959443801,31.1322,31.1322,31.0576,31.0626,40324.4496
2007-10-04 12:00:00,62.53,62.79,62.45,62.74,41714.94785631518,31.0775,31.2067,31.0377,31.1819,41714.9479
2007-10-04 12:30:00,62.74,63.15,62.73,63.14,77520.27809965238,31.1819,31.3856,31.1769,31.3807,77520.2781
2007-10-04 13:00:00,63.15,63.47,63.13,63.46,85979.14252607185,31.3856,31.5447,31.3757,31.5397,85979.1425
2007-10-04 13:30:00,63.46,63.81,63.42,63.75,92584.0092699884,31.5397,31.7137,31.5198,31.6839,92584.0093
2007-10-04 14:00:00,63.7,64.03,63.66,64.03,73696.40787949016,31.659,31.823,31.6391,31.823,73696.4079
2007-10-04 14:30:00,64.01,64.1,63.94,64.1,67439.16570104288,31.8131,31.8578,31.7783,31.8578,67439.1657
2007-10-04 15:00:00,64.1,64.27,64.05,64.07,142410.19698725376,31.8578,31.9423,31.833,31.8429,142410.197
2007-10-04 15:30:00,64.07,64.18,63.89,63.95,249362.68829663965,31.8429,31.8976,31.7534,31.7833,249362.6883
2007-10-05 09:30:00,64.08,64.26,63.44,63.99,71031.28621089224,31.8479,31.9373,31.5298,31.8031,71031.2862
2007-10-05 10:00:00,63.95,64.13,63.92,64.06,90614.13673232908,31.7833,31.8727,31.7683,31.8379,90614.1367
2007-10-05 10:30:00,64.06,64.22,63.97,64.19,217960.60254924683,31.8379,31.9174,31.7932,31.9025,217960.6025
2007-10-05 11:00:00,64.19,64.29,63.99,64.05,99304.75086906142,31.9025,31.9522,31.8031,31.833,99304.7509
2007-10-05 11:30:00,64.08,64.16,63.79,64.01,97914.25260718424,31.8479,31.8876,31.7037,31.8131,97914.2526
2007-10-05 12:00:00,63.99,64.04,63.76,63.77,57473.928157589806,31.8031,31.828,31.6888,31.6938,57473.9282
2007-10-05 12:30:00,63.8,63.82,63.69,63.74,68134.41483198147,31.7087,31.7186,31.654,31.6789,68134.4148
2007-10-05 13:00:00,63.74,63.78,63.57,63.7,53997.68250289688,31.6789,31.6988,31.5944,31.659,53997.6825
2007-10-05 13:30:00,63.68,64.03,63.68,63.91,88991.88876013906,31.6491,31.823,31.6491,31.7634,88991.8888
2007-10-05 14:00:00,63.91,64.08,63.84,63.94,109501.73812282736,31.7634,31.8479,31.7286,31.7783,109501.7381
2007-10-05 14:30:00,63.94,64.0,63.83,63.91,120741.59907300115,31.7783,31.8081,31.7236,31.7634,120741.5991
2007-10-05 15:00:00,63.88,64.08,63.86,64.02,163731.1703360371,31.7485,31.8479,31.7385,31.818,163731.1703
2007-10-05 15:30:00,64.03,64.08,63.91,63.97,108111.23986095018,31.823,31.8479,31.7634,31.7932,108111.2399
2007-10-08 09:30:00,63.59,63.85,63.37,63.72,88296.63962920046,31.6043,31.7336,31.495,31.6689,88296.6396
2007-10-08 10:00:00,63.72,64.06,63.49,63.49,53765.93279258401,31.6689,31.8379,31.5546,31.5546,53765.9328
2007-10-08 10:30:00,63.52,64.02,63.51,64.01,43453.070683661645,31.5695,31.818,31.5646,31.8131,43453.0707
2007-10-08 11:00:00,63.97,64.08,63.84,63.89,44148.31981460023,31.7932,31.8479,31.7286,31.7534,44148.3198
2007-10-08 11:30:00,63.89,63.89,63.52,63.71,72074.15990730011,31.7534,31.7534,31.5695,31.664,72074.1599
2007-10-08 12:00:00,63.71,63.74,63.54,63.55,91193.51100811124,31.664,31.6789,31.5795,31.5845,91193.511
2007-10-08 12:30:00,63.54,63.66,63.53,63.55,104287.36964078796,31.5795,31.6391,31.5745,31.5845,104287.3696
2007-10-08 13:00:00,63.56,63.68,63.54,63.68,66048.6674391657,31.5894,31.6491,31.5795,31.6491,66048.6674
2007-10-08 13:30:00,63.68,63.74,63.42,63.42,54924.681344148325,31.6491,31.6789,31.5198,31.5198,54924.6813
2007-10-08 14:00:00,63.42,63.63,63.37,63.47,122247.97219003476,31.5198,31.6242,31.495,31.5447,122247.9722
2007-10-08 14:30:00,63.47,63.59,63.38,63.43,83545.77056778679,31.5447,31.6043,31.5,31.5248,83545.7706
2007-10-08 15:00:00,63.43,63.53,63.32,63.34,90730.01158748553,31.5248,31.5745,31.4701,31.4801,90730.0116
2007-10-08 15:30:00,63.34,63.53,63.32,63.41,143568.94553881808,31.4801,31.5745,31.4701,31.5149,143568.9455
2007-10-09 09:30:00,63.76,64.49,63.76,64.08,92236.38470451912,31.6888,32.0516,31.6888,31.8479,92236.3847
2007-10-09 10:00:00,64.02,64.04,63.47,63.47,97219.00347624566,31.818,31.828,31.5447,31.5447,97219.0035
2007-10-09 10:30:00,63.47,64.24,63.45,64.24,79374.27578215528,31.5447,31.9274,31.5348,31.9274,79374.2758
2007-10-09 11:00:00,64.28,64.57,64.11,64.15,89803.01274623408,31.9473,32.0914,31.8628,31.8827,89803.0127
2007-10-09 11:30:00,64.17,64.25,64.04,64.08,51332.56083429896,31.8926,31.9324,31.828,31.8479,51332.5608
2007-10-09 12:00:00,64.08,64.28,64.07,64.22,38238.70220162225,31.8479,31.9473,31.8429,31.9174,38238.7022
2007-10-09 12:30:00,64.23,64.35,63.99,64.12,64426.41946697567,31.9224,31.9821,31.8031,31.8677,64426.4195
2007-10-09 13:00:00,64.12,64.17,63.84,63.84,68597.91425260718,31.8677,31.8926,31.7286,31.7286,68597.9143
2007-10-09 13:30:00,63.84,64.08,63.83,63.95,100811.12398609502,31.7286,31.8479,31.7236,31.7833,100811.124
2007-10-09 14:00:00,63.93,64.13,63.76,64.04,120857.4739281576,31.7733,31.8727,31.6888,31.828,120857.4739
2007-10-09 14:30:00,64.1,64.21,64.0,64.03,82502.89687137892,31.8578,31.9125,31.8081,31.823,82502.8969
2007-10-09 15:00:00,64.02,64.52,63.96,64.41,112862.10892236386,31.818,32.0665,31.7882,32.0119,112862.1089
2007-10-09 15:30:00,64.39,64.68,64.39,64.6,196407.87949015063,32.0019,32.1461,32.0019,32.1063,196407.8795
2007-10-10 09:30:00,63.91,64.58,63.84,64.25,89107.76361529548,31.7634,32.0964,31.7286,31.9324,89107.7636
2007-10-10 10:00:00,64.22,64.37,63.96,64.21,75434.53070683662,31.9174,31.992,31.7882,31.9125,75434.5307
2007-10-10 10:30:00,64.21,64.24,63.61,63.66,70915.4113557358,31.9125,31.9274,31.6143,31.6391,70915.4114
2007-10-10 11:00:00,63.66,64.41,63.65,64.41,73580.53302433372,31.6391,32.0119,31.6342,32.0119,73580.533
2007-10-10 11:30:00,64.39,64.63,64.39,64.48,57589.80301274623,32.0019,32.1212,32.0019,32.0467,57589.803
2007-10-10 12:00:00,64.48,64.64,64.24,64.26,68597.91425260718,32.0467,32.1262,31.9274,31.9373,68597.9143
2007-10-10 12:30:00,64.28,64.62,64.23,64.62,73117.033603708,31.9473,32.1162,31.9224,32.1162,73117.0336
2007-10-10 13:00:00,64.64,64.87,64.51,64.79,102317.49710312864,32.1262,32.2405,32.0616,32.2007,102317.4971
2007-10-10 13:30:00,64.79,64.98,64.76,64.94,59791.42526071842,32.2007,32.2952,32.1858,32.2753,59791.4253
2007-10-10 14:00:00,64.94,65.93,64.94,65.64,143800.69524913095,32.2753,32.7673,32.2753,32.6232,143800.6952
2007-10-10 14:30:00,65.65,65.9,65.45,65.86,176129.77983777522,32.6282,32.7524,32.5288,32.7325,176129.7798
2007-10-10 15:00:00,65.86,66.27,65.86,66.24,141135.57358053303,32.7325,32.9363,32.7325,32.9214,141135.5736
2007-10-10 15:30:00,66.24,66.39,65.72,65.93,370336.0370799537,32.9214,32.9959,32.6629,32.7673,370336.0371
2007-10-11 09:30:00,66.41,66.67,66.08,66.4,94090.38238702202,33.0059,33.1351,32.8419,33.0009,94090.3824
2007-10-11 10:00:00,66.39,66.52,65.95,65.98,84472.76940903824,32.9959,33.0605,32.7773,32.7922,84472.7694
2007-10-11 10:30:00,66.0,66.34,65.64,66.1,127925.84009269987,32.8021,32.9711,32.6232,32.8518,127925.8401
2007-10-11 11:00:00,66.08,66.25,65.96,66.25,89339.51332560835,32.8419,32.9264,32.7822,32.9264,89339.5133
2007-10-11 11:30:00,66.25,66.43,66.06,66.23,130011.58748551564,32.9264,33.0158,32.8319,32.9164,130011.5875
2007-10-11 12:00:00,66.23,66.39,66.15,66.35,55619.93047508691,32.9164,32.9959,32.8767,32.9761,55619.9305
2007-10-11 12:30:00,66.36,66.52,66.31,66.46,91077.63615295482,32.981,33.0605,32.9562,33.0307,91077.6362
2007-10-11 13:00:00,66.48,66.51,66.32,66.47,69061.4136732329,33.0407,33.0556,32.9611,33.0357,69061.4137
2007-10-11 13:30:00,66.47,66.48,66.25,66.27,96523.75434530708,33.0357,33.0407,32.9264,32.9363,96523.7543
2007-10-11 14:00:00,66.27,66.29,65.83,65.92,227694.09038238705,32.9363,32.9462,32.7176,32.7623,227694.0904
2007-10-11 14:30:00,65.89,66.38,65.48,65.97,219119.35110081112,32.7474,32.991,32.5437,32.7872,219119.3511
2007-10-11 15:00:00,65.96,66.0,64.65,64.95,332329.08458864427,32.7822,32.8021,32.1312,32.2803,332329.0846
2007-10-11 15:30:00,64.9,65.74,64.77,65.5,226651.2166859792,32.2554,32.6729,32.1908,32.5536,226651.2167
2007-10-12 09:30:00,65.53,66.03,65.37,65.73,138238.70220162225,32.5685,32.817,32.489,32.6679,138238.7022
2007-10-12 10:00:00,65.73,66.33,65.58,66.19,112630.359212051,32.6679,32.9661,32.5934,32.8965,112630.3592
2007-10-12 10:30:00,66.19,66.24,65.88,66.23,50057.93742757822,32.8965,32.9214,32.7425,32.9164,50057.9374
2007-10-12 11:00:00,66.24,66.24,66.11,66.24,41251.44843568946,32.9214,32.9214,32.8568,32.9214,41251.4484
2007-10-12 11:30:00,66.22,66.24,65.93,66.11,42294.32213209734,32.9114,32.9214,32.7673,32.8568,42294.3221
2007-10-12 12:00:00,66.12,66.29,66.01,66.05,67207.41599073002,32.8617,32.9462,32.8071,32.827,67207.416
2007-10-12 12:30:00,66.05,66.33,65.98,66.24,83314.02085747394,32.827,32.9661,32.7922,32.9214,83314.0209
2007-10-12 13:00:00,66.24,66.27,65.9,65.98,48319.81460023175,32.9214,32.9363,32.7524,32.7922,48319.8146
2007-10-12 13:30:00,66.01,66.14,65.72,65.87,92468.134414832,32.8071,32.8717,32.6629,32.7375,92468.1344
2007-10-12 14:00:00,65.86,66.05,65.65,65.68,115295.4808806489,32.7325,32.827,32.6282,32.6431,115295.4809
2007-10-12 14:30:00,65.69,65.87,65.63,65.67,76709.15411355736,32.648,32.7375,32.6182,32.6381,76709.1541
2007-10-12 15:00:00,65.67,65.89,65.55,65.65,121668.59791425262,32.6381,32.7474,32.5785,32.6282,121668.5979
2007-10-12 15:30:00,65.62,65.98,65.62,65.98,136037.07995365007,32.6132,32.7922,32.6132,32.7922,136037.08
2007-10-15 09:30:00,67.06,68.2,67.04,68.1,182039.3974507532,33.3289,33.8955,33.319,33.8458,182039.3975
2007-10-15 10:00:00,68.08,68.24,67.98,68.13,180069.52491309386,33.8359,33.9154,33.7862,33.8607,180069.5249
2007-10-15 10:30:00,68.08,68.14,67.33,67.37,190845.886442642,33.8359,33.8657,33.4631,33.483,190845.8864
2007-10-15 11:00:00,67.36,67.77,67.15,67.68,128041.71494785632,33.478,33.6818,33.3737,33.6371,128041.7149
2007-10-15 11:30:00,67.63,68.01,67.46,68.01,79721.90034762457,33.6122,33.8011,33.5277,33.8011,79721.9003
2007-10-15 12:00:00,68.0,68.06,67.76,67.99,72769.40903823871,33.7961,33.8259,33.6768,33.7911,72769.409
2007-10-15 12:30:00,67.94,68.2,67.84,67.95,69640.78794901507,33.7663,33.8955,33.7166,33.7713,69640.7879
2007-10-15 13:00:00,67.96,67.99,67.62,67.93,83082.27114716107,33.7762,33.7911,33.6072,33.7613,83082.2711
2007-10-15 13:30:00,67.94,68.11,67.82,67.94,77983.7775202781,33.7663,33.8508,33.7066,33.7663,77983.7775
2007-10-15 14:00:00,67.94,68.06,67.7,68.02,92815.75898030128,33.7663,33.8259,33.647,33.806,92815.759
2007-10-15 14:30:00,68.04,68.18,67.88,68.13,195944.3800695249,33.816,33.8856,33.7365,33.8607,195944.3801
2007-10-15 15:00:00,68.13,68.28,67.55,67.76,188991.88876013903,33.8607,33.9353,33.5725,33.6768,188991.8888
2007-10-15 15:30:00,67.78,67.96,67.62,67.85,366628.0417149479,33.6868,33.7762,33.6072,33.7216,366628.0417
2007-10-16 09:30:00,67.75,67.85,67.09,67.62,166164.5422943221,33.6719,33.7216,33.3438,33.6072,166164.5423
2007-10-16 10:00:00,67.62,67.73,66.36,66.57,207531.86558516804,33.6072,33.6619,32.981,33.0854,207531.8656
2007-10-16 10:30:00,66.52,67.82,66.52,67.75,186674.39165701045,33.0605,33.7066,33.0605,33.6719,186674.3917
2007-10-16 11:00:00,67.77,68.26,67.65,67.71,161297.79837775204,33.6818,33.9253,33.6222,33.652,161297.7984
2007-10-16 11:30:00,67.69,68.07,67.69,67.87,123870.2201622248,33.642,33.8309,33.642,33.7315,123870.2202
2007-10-16 12:00:00,67.85,68.26,67.84,68.0,77867.90266512167,33.7216,33.9253,33.7166,33.7961,77867.9027
2007-10-16 12:30:00,68.03,68.21,68.0,68.13,33487.833140208575,33.811,33.9005,33.7961,33.8607,33487.8331
2007-10-16 13:00:00,68.13,68.16,67.7,68.01,66396.292004635,33.8607,33.8756,33.647,33.8011,66396.292
2007-10-16 13:30:00,68.01,68.06,67.74,68.01,74391.65701042874,33.8011,33.8259,33.6669,33.8011,74391.657
2007-10-16 14:00:00,68.03,68.39,67.97,68.14,77752.02780996524,33.811,33.9899,33.7812,33.8657,77752.0278
2007-10-16 14:30:00,68.13,68.23,67.94,68.19,61066.048667439165,33.8607,33.9104,33.7663,33.8905,61066.0487
2007-10-16 15:00:00,68.19,68.32,67.97,68.13,135341.8308227115,33.8905,33.9551,33.7812,33.8607,135341.8308
2007-10-16 15:30:00,68.13,68.5,68.01,68.15,186442.6419466976,33.8607,34.0446,33.8011,33.8707,186442.6419
2007-10-17 09:30:00,68.57,68.57,67.68,68.13,120625.72421784472,34.0794,34.0794,33.6371,33.8607,120625.7242
2007-10-17 10:00:00,68.13,68.56,68.0,68.11,106025.4924681344,33.8607,34.0744,33.7961,33.8508,106025.4925
2007-10-17 10:30:00,68.03,68.27,67.3,67.56,199768.2502896872,33.811,33.9303,33.4482,33.5774,199768.2503
2007-10-17 11:00:00,67.58,68.25,67.42,68.21,144727.6940903824,33.5874,33.9204,33.5078,33.9005,144727.6941
2007-10-17 11:30:00,68.19,68.52,67.9,68.08,119119.35110081112,33.8905,34.0545,33.7464,33.8359,119119.3511
2007-10-17 12:00:00,68.1,68.32,67.88,68.11,88412.5144843569,33.8458,33.9551,33.7365,33.8508,88412.5145
2007-10-17 12:30:00,68.13,68.15,67.6,67.65,130011.58748551564,33.8607,33.8707,33.5973,33.6222,130011.5875
2007-10-17 13:00:00,67.69,67.94,67.23,67.84,81807.64774044033,33.642,33.7663,33.4134,33.7166,81807.6477
2007-10-17 13:30:00,67.85,68.29,67.6,67.85,130359.21205098496,33.7216,33.9402,33.5973,33.7216,130359.2121
2007-10-17 14:00:00,67.86,68.11,67.65,67.69,146813.44148319814,33.7265,33.8508,33.6222,33.642,146813.4415
2007-10-17 14:30:00,67.7,67.91,67.44,67.68,115758.98030127464,33.647,33.7514,33.5178,33.6371,115758.9803
2007-10-17 15:00:00,67.68,67.96,67.56,67.87,149594.4380069525,33.6371,33.7762,33.5774,33.7315,149594.438
2007-10-17 15:30:00,67.87,68.11,67.67,68.06,193047.5086906141,33.7315,33.8508,33.6321,33.8259,193047.5087
2007-10-18 09:30:00,68.08,68.31,67.43,67.93,136500.57937427578,33.8359,33.9502,33.5128,33.7613,136500.5794
2007-10-18 10:00:00,67.93,68.54,67.87,68.48,114136.7323290846,33.7613,34.0645,33.7315,34.0347,114136.7323
2007-10-18 10:30:00,68.48,68.81,68.38,68.54,127230.5909617613,34.0347,34.1987,33.985,34.0645,127230.591
2007-10-18 11:00:00,68.51,68.66,68.24,68.39,68597.91425260718,34.0496,34.1241,33.9154,33.9899,68597.9143
2007-10-18 11:30:00,68.4,68.44,67.91,68.12,74391.65701042874,33.9949,34.0148,33.7514,33.8557,74391.657
2007-10-18 12:00:00,68.09,68.12,67.83,67.83,55967.5550405562,33.8408,33.8557,33.7116,33.7116,55967.555
2007-10-18 12:30:00,67.85,68.05,67.83,67.93,100231.74971031288,33.7216,33.821,33.7116,33.7613,100231.7497
2007-10-18 13:00:00,67.96,67.98,67.76,67.93,63731.17033603708,33.7762,33.7862,33.6768,33.7613,63731.1703
2007-10-18 13:30:00,67.94,68.01,67.48,67.52,145770.56778679029,33.7663,33.8011,33.5377,33.5575,145770.5678
2007-10-18 14:00:00,67.5,67.87,67.5,67.83,112398.60950173812,33.5476,33.7315,33.5476,33.7116,112398.6095
2007-10-18 14:30:00,67.83,67.96,67.7,67.81,144032.44495944382,33.7116,33.7762,33.647,33.7017,144032.445
2007-10-18 15:00:00,67.85,68.27,67.85,68.26,155851.68018539975,33.7216,33.9303,33.7216,33.9253,155851.6802
2007-10-18 15:30:00,68.27,68.65,68.19,68.51,227925.8400926999,33.9303,34.1192,33.8905,34.0496,227925.8401
2007-10-19 09:30:00,68.07,68.28,66.96,67.27,277867.90266512166,33.8309,33.9353,33.2792,33.4333,277867.9027
2007-10-19 10:00:00,67.31,67.34,66.1,66.14,295365.0057937428,33.4532,33.4681,32.8518,32.8717,295365.0058
2007-10-19 10:30:00,66.11,66.36,65.52,65.95,242757.82155272303,32.8568,32.981,32.5635,32.7773,242757.8216
2007-10-19 11:00:00,65.95,66.28,65.92,66.11,115295.4808806489,32.7773,32.9413,32.7623,32.8568,115295.4809
2007-10-19 11:30:00,66.14,66.31,65.87,66.07,147740.4403244496,32.8717,32.9562,32.7375,32.8369,147740.4403
2007-10-19 12:00:00,66.06,66.6,66.02,66.42,96987.2537659328,32.8319,33.1003,32.812,33.0108,96987.2538
2007-10-19 12:30:00,66.42,66.7,66.13,66.26,109038.23870220163,33.0108,33.15,32.8667,32.9313,109038.2387
2007-10-19 13:00:00,66.27,66.43,66.0,66.12,71842.41019698726,32.9363,33.0158,32.8021,32.8617,71842.4102
2007-10-19 13:30:00,66.07,66.49,66.02,66.38,50521.43684820394,32.8369,33.0456,32.812,32.991,50521.4368
2007-10-19 14:00:00,66.42,66.43,65.92,66.07,124681.34414831984,33.0108,33.0158,32.7623,32.8369,124681.3441
2007-10-19 14:30:00,66.11,66.17,65.57,65.57,151680.18539976826,32.8568,32.8866,32.5884,32.5884,151680.1854
2007-10-19 15:00:00,65.57,65.69,64.9,65.15,275318.6558516802,32.5884,32.648,32.2554,32.3797,275318.6559
2007-10-19 15:30:00,65.15,65.59,64.9,65.2,509617.6129779838,32.3797,32.5983,32.2554,32.4045,509617.613
2007-10-22 09:30:00,63.04,66.29,63.04,64.41,221668.5979142526,31.331,32.9462,31.331,32.0119,221668.5979
2007-10-22 10:00:00,64.44,65.11,64.37,64.71,157126.30359212053,32.0268,32.3598,31.992,32.161,157126.3036
2007-10-22 10:30:00,64.73,64.73,64.22,64.41,132792.58400927,32.1709,32.1709,31.9174,32.0119,132792.584
2007-10-22 11:00:00,64.41,64.73,64.21,64.63,230243.33719582853,32.0119,32.1709,31.9125,32.1212,230243.3372
2007-10-22 11:30:00,64.62,64.84,64.47,64.71,160834.2989571263,32.1162,32.2256,32.0417,32.161,160834.299
2007-10-22 12:00:00,64.69,64.69,64.38,64.43,112282.7346465817,32.151,32.151,31.997,32.0218,112282.7346
2007-10-22 12:30:00,64.42,64.91,64.42,64.89,137775.20278099654,32.0168,32.2604,32.0168,32.2504,137775.2028
2007-10-22 13:00:00,64.87,65.28,64.78,65.28,116570.10428736964,32.2405,32.4443,32.1958,32.4443,116570.1043
2007-10-22 13:30:00,65.27,65.48,64.81,64.85,135110.08111239862,32.4393,32.5437,32.2107,32.2306,135110.0811
2007-10-22 14:00:00,64.85,65.16,64.85,64.94,173001.15874855156,32.2306,32.3846,32.2306,32.2753,173001.1587
2007-10-22 14:30:00,64.97,65.04,64.64,64.98,97914.25260718424,32.2902,32.325,32.1262,32.2952,97914.2526
2007-10-22 15:00:00,64.98,65.15,64.83,65.02,225144.8435689456,32.2952,32.3797,32.2206,32.315,225144.8436
2007-10-22 15:30:00,65.04,65.56,65.0,65.42,351680.1853997683,32.325,32.5834,32.3051,32.5138,351680.1854
2007-10-23 09:30:00,66.99,67.1,65.5,65.63,204403.2444959444,33.2941,33.3488,32.5536,32.6182,204403.2445
2007-10-23 10:00:00,65.62,65.86,65.14,65.21,369988.4125144844,32.6132,32.7325,32.3747,32.4095,369988.4125
2007-10-23 10:30:00,65.2,65.27,64.57,64.6,132560.83429895714,32.4045,32.4393,32.0914,32.1063,132560.8343
2007-10-23 11:00:00,64.61,64.73,64.1,64.28,114947.8563151796,32.1113,32.1709,31.8578,31.9473,114947.8563
2007-10-23 11:30:00,64.29,64.61,64.2,64.35,162224.7972190035,31.9522,32.1113,31.9075,31.9821,162224.7972
2007-10-23 12:00:00,64.35,64.67,64.35,64.61,131633.8354577057,31.9821,32.1411,31.9821,32.1113,131633.8355
2007-10-23 12:30:00,64.65,64.92,64.6,64.68,88991.88876013906,32.1312,32.2653,32.1063,32.1461,88991.8888
2007-10-23 13:00:00,64.66,64.77,64.41,64.49,120278.09965237544,32.1361,32.1908,32.0119,32.0516,120278.0997
2007-10-23 13:30:00,64.49,64.76,64.41,64.67,51448.43568945539,32.0516,32.1858,32.0119,32.1411,51448.4357
2007-10-23 14:00:00,64.71,65.36,64.61,65.18,115179.60602549248,32.161,32.484,32.1113,32.3946,115179.606
2007-10-23 14:30:00,65.17,65.22,64.83,64.88,76709.15411355736,32.3896,32.4144,32.2206,32.2455,76709.1541
2007-10-23 15:00:00,64.87,65.15,64.59,64.71,146697.56662804174,32.2405,32.3797,32.1013,32.161,146697.5666
2007-10-23 15:30:00,64.72,65.36,64.66,65.24,203823.87022016224,32.1659,32.484,32.1361,32.4244,203823.8702
2007-10-24 09:30:00,65.35,65.54,64.61,65.47,75434.53070683662,32.4791,32.5735,32.1113,32.5387,75434.5307
2007-10-24 10:00:00,65.46,65.63,64.92,65.42,98725.37659327926,32.5337,32.6182,32.2653,32.5138,98725.3766
2007-10-24 10:30:00,65.46,66.67,65.46,66.13,240903.82387022016,32.5337,33.1351,32.5337,32.8667,240903.8239
2007-10-24 11:00:00,66.13,66.33,64.68,65.54,224333.7195828505,32.8667,32.9661,32.1461,32.5735,224333.7196
2007-10-24 11:30:00,65.54,65.67,65.16,65.25,264194.6697566628,32.5735,32.6381,32.3846,32.4294,264194.6698
2007-10-24 12:00:00,65.29,65.47,65.06,65.38,105446.11819235228,32.4492,32.5387,32.3349,32.494,105446.1182
2007-10-24 12:30:00,65.43,65.47,65.06,65.24,116570.10428736964,32.5188,32.5387,32.3349,32.4244,116570.1043
2007-10-24 13:00:00,65.3,65.41,65.06,65.19,59675.550405562,32.4542,32.5089,32.3349,32.3995,59675.5504
2007-10-24 13:30:00,65.23,65.3,64.87,65.26,60718.42410196988,32.4194,32.4542,32.2405,32.4343,60718.4241
2007-10-24 14:00:00,65.23,65.25,64.73,64.96,104171.49478563153,32.4194,32.4294,32.1709,32.2852,104171.4948
2007-10-24 14:30:00,64.93,65.76,64.93,65.73,155851.68018539975,32.2703,32.6828,32.2703,32.6679,155851.6802
2007-10-24 15:00:00,65.73,66.56,65.59,66.22,158053.30243337195,32.6679,33.0804,32.5983,32.9114,158053.3024
2007-10-24 15:30:00,66.21,66.37,65.8,66.31,239976.8250289687,32.9065,32.986,32.7027,32.9562,239976.825
2007-10-25 09:30:00,65.58,65.59,62.76,63.0,555272.3059096177,32.5934,32.5983,31.1918,31.3111,555272.3059
2007-10-25 10:00:00,62.97,64.47,61.72,63.98,731749.7103128622,31.2962,32.0417,30.6749,31.7982,731749.7103
2007-10-25 10:30:00,63.97,64.14,63.65,63.8,243916.57010428736,31.7932,31.8777,31.6342,31.7087,243916.5701
2007-10-25 11:00:00,63.82,63.93,63.02,63.2,137427.57821552723,31.7186,31.7733,31.321,31.4105,137427.5782
2007-10-25 11:30:00,63.19,64.02,63.19,64.02,124797.21900347625,31.4055,31.818,31.4055,31.818,124797.219
2007-10-25 12:00:00,63.97,64.27,63.77,63.9,179837.775202781,31.7932,31.9423,31.6938,31.7584,179837.7752
2007-10-25 12:30:00,63.9,64.25,63.45,64.22,182271.14716106607,31.7584,31.9324,31.5348,31.9174,182271.1472
2007-10-25 13:00:00,64.19,64.41,63.21,63.4,122132.09733487832,31.9025,32.0119,31.4155,31.5099,122132.0973
2007-10-25 13:30:00,63.43,63.82,63.36,63.72,87485.51564310545,31.5248,31.7186,31.49,31.6689,87485.5156
2007-10-25 14:00:00,63.72,63.97,63.23,63.97,108922.3638470452,31.6689,31.7932,31.4254,31.7932,108922.3638
2007-10-25 14:30:00,63.97,64.58,63.78,64.45,143337.1958285052,31.7932,32.0964,31.6988,32.0318,143337.1958
2007-10-25 15:00:00,64.46,64.75,64.16,64.27,238933.9513325609,32.0367,32.1809,31.8876,31.9423,238933.9513
2007-10-25 15:30:00,64.28,64.47,64.12,64.21,326535.3418308228,31.9473,32.0417,31.8677,31.9125,326535.3418
2007-10-26 09:30:00,63.42,67.18,63.42,65.44,200695.2491309386,31.5198,33.3886,31.5198,32.5238,200695.2491
2007-10-26 10:00:00,65.35,65.68,65.18,65.52,156315.1796060255,32.4791,32.6431,32.3946,32.5635,156315.1796
2007-10-26 10:30:00,65.52,65.72,65.42,65.66,130243.33719582851,32.5635,32.6629,32.5138,32.6331,130243.3372
2007-10-26 11:00:00,65.66,65.72,65.26,65.34,91193.51100811124,32.6331,32.6629,32.4343,32.4741,91193.511
2007-10-26 11:30:00,65.36,65.53,65.19,65.33,94090.38238702202,32.484,32.5685,32.3995,32.4691,94090.3824
2007-10-26 12:00:00,65.33,65.42,65.02,65.23,119003.4762456547,32.4691,32.5138,32.315,32.4194,119003.4762
2007-10-26 12:30:00,65.23,65.38,65.12,65.26,65932.79258400928,32.4194,32.494,32.3647,32.4343,65932.7926
2007-10-26 13:00:00,65.26,65.34,64.58,64.6,194553.88180764776,32.4343,32.4741,32.0964,32.1063,194553.8818
2007-10-26 13:30:00,64.57,64.73,64.4,64.5,143453.07068366164,32.0914,32.1709,32.0069,32.0566,143453.0707
2007-10-26 14:00:00,64.5,65.42,64.43,65.12,175666.28041714948,32.0566,32.5138,32.0218,32.3647,175666.2804
2007-10-26 14:30:00,65.1,65.35,65.04,65.29,84009.26998841252,32.3548,32.4791,32.325,32.4492,84009.27
2007-10-26 15:00:00,65.29,65.4,65.18,65.35,157473.9281575898,32.4492,32.5039,32.3946,32.4791,157473.9282
2007-10-26 15:30:00,65.35,65.73,65.25,65.41,293974.5075318656,32.4791,32.6679,32.4294,32.5089,293974.5075
2007-10-29 09:30:00,65.52,65.59,64.94,65.03,114252.60718424105,32.5635,32.5983,32.2753,32.32,114252.6072
2007-10-29 10:00:00,65.04,65.6,64.94,65.59,113209.73348783316,32.325,32.6033,32.2753,32.5983,113209.7335
2007-10-29 10:30:00,65.6,65.74,65.49,65.63,114600.23174971032,32.6033,32.6729,32.5486,32.6182,114600.2317
2007-10-29 11:00:00,65.61,65.63,65.35,65.45,87369.64078794901,32.6083,32.6182,32.4791,32.5288,87369.6408
2007-10-29 11:30:00,65.41,65.47,65.17,65.28,110892.23638470452,32.5089,32.5387,32.3896,32.4443,110892.2364
2007-10-29 12:00:00,65.29,65.35,65.14,65.26,127694.09038238705,32.4492,32.4791,32.3747,32.4343,127694.0904
2007-10-29 12:30:00,65.26,65.32,65.07,65.1,82502.89687137892,32.4343,32.4641,32.3399,32.3548,82502.8969
2007-10-29 13:00:00,65.1,65.2,65.08,65.1,47624.56546929317,32.3548,32.4045,32.3449,32.3548,47624.5655
2007-10-29 13:30:00,65.11,65.19,65.06,65.15,42873.69640787949,32.3598,32.3995,32.3349,32.3797,42873.6964
2007-10-29 14:00:00,65.15,65.21,65.06,65.09,207068.3661645423,32.3797,32.4095,32.3349,32.3498,207068.3662
2007-10-29 14:30:00,65.08,65.08,64.73,64.86,142062.57242178448,32.3449,32.3449,32.1709,32.2355,142062.5724
2007-10-29 15:00:00,64.87,65.04,64.63,64.73,164194.6697566628,32.2405,32.325,32.1212,32.1709,164194.6698
2007-10-29 15:30:00,64.73,64.87,64.68,64.81,281923.5225955968,32.1709,32.2405,32.1461,32.2107,281923.5226
2007-10-30 09:30:00,65.34,65.59,63.67,63.96,122595.59675550406,32.4741,32.5983,31.6441,31.7882,122595.5968
2007-10-30 10:00:00,63.96,64.09,62.56,62.83,283661.6454229432,31.7882,31.8528,31.0924,31.2266,283661.6454
2007-10-30 10:30:00,62.84,63.09,62.63,63.06,161413.67323290848,31.2316,31.3558,31.1272,31.3409,161413.6732
2007-10-30 11:00:00,63.06,63.13,62.73,62.78,123290.84588644264,31.3409,31.3757,31.1769,31.2018,123290.8459
2007-10-30 11:30:00,62.79,62.96,62.73,62.86,62108.92236384705,31.2067,31.2912,31.1769,31.2415,62108.9224
2007-10-30 12:00:00,62.85,63.03,62.78,62.85,86095.01738122827,31.2365,31.326,31.2018,31.2365,86095.0174
2007-10-30 12:30:00,62.85,62.85,61.93,62.02,184125.14484356897,31.2365,31.2365,30.7793,30.824,184125.1448
2007-10-30 13:00:00,62.06,62.64,62.06,62.52,85979.14252607185,30.8439,31.1322,30.8439,31.0725,85979.1425
2007-10-30 13:30:00,62.51,62.68,62.41,62.68,113093.85863267673,31.0676,31.1521,31.0179,31.1521,113093.8586
2007-10-30 14:00:00,62.67,62.78,62.27,62.31,80533.02433371959,31.1471,31.2018,30.9483,30.9682,80533.0243
2007-10-30 14:30:00,62.29,62.36,62.14,62.31,106488.99188876014,30.9582,30.993,30.8837,30.9682,106488.9919
2007-10-30 15:00:00,62.31,62.7,62.27,62.4,169988.41251448437,30.9682,31.162,30.9483,31.0129,169988.4125
2007-10-30 15:30:00,62.42,62.57,62.24,62.3,213209.73348783315,31.0228,31.0974,30.9334,30.9632,213209.7335
2007-10-31 09:30:00,62.97,63.83,62.87,63.48,122943.22132097336,31.2962,31.7236,31.2465,31.5497,122943.2213
2007-10-31 10:00:00,63.49,63.69,63.0,63.2,115527.23059096176,31.5546,31.654,31.3111,31.4105,115527.2306
2007-10-31 10:30:00,63.21,64.32,63.09,64.28,205677.8679026652,31.4155,31.9671,31.3558,31.9473,205677.8679
2007-10-31 11:00:00,64.28,64.45,64.1,64.16,97798.3777520278,31.9473,32.0318,31.8578,31.8876,97798.3778
2007-10-31 11:30:00,64.1,64.17,63.78,63.86,95249.13093858631,31.8578,31.8926,31.6988,31.7385,95249.1309
2007-10-31 12:00:00,63.86,63.93,63.49,63.58,114716.10660486676,31.7385,31.7733,31.5546,31.5994,114716.1066
2007-10-31 12:30:00,63.58,63.61,63.43,63.5,39281.57589803013,31.5994,31.6143,31.5248,31.5596,39281.5759
2007-10-31 13:00:00,63.5,63.57,63.42,63.5,52375.43453070684,31.5596,31.5944,31.5198,31.5596,52375.4345
2007-10-31 13:30:00,63.47,63.61,63.21,63.28,65932.79258400928,31.5447,31.6143,31.4155,31.4503,65932.7926
2007-10-31 14:00:00,63.3,63.49,62.27,62.86,184820.39397450755,31.4602,31.5546,30.9483,31.2415,184820.394
2007-10-31 14:30:00,62.9,63.86,62.9,63.71,187717.2653534183,31.2614,31.7385,31.2614,31.664,187717.2654
2007-10-31 15:00:00,63.72,63.85,63.19,63.28,195017.38122827347,31.6689,31.7336,31.4055,31.4503,195017.3812
2007-10-31 15:30:00,63.23,63.63,63.09,63.38,333371.9582850521,31.4254,31.6242,31.3558,31.5,333371.9583
2007-11-01 09:30:00,62.9,63.12,61.87,62.17,131170.33603707995,31.2614,31.3707,30.7495,30.8986,131170.336
2007-11-01 10:00:00,62.16,62.39,61.69,62.21,186326.7670915412,30.8936,31.0079,30.66,30.9185,186326.7671
2007-11-01 10:30:00,62.17,63.43,62.04,63.17,148667.43916570104,30.8986,31.5248,30.834,31.3956,148667.4392
2007-11-01 11:00:00,63.17,63.17,62.52,63.03,71726.53534183082,31.3956,31.3956,31.0725,31.326,71726.5353
2007-11-01 11:30:00,62.99,63.35,62.65,63.32,75086.90614136733,31.3061,31.4851,31.1371,31.4701,75086.9061
2007-11-01 12:00:00,63.35,64.54,63.34,64.22,141019.6987253766,31.4851,32.0765,31.4801,31.9174,141019.6987
2007-11-01 12:30:00,64.22,64.28,63.81,63.97,94553.88180764776,31.9174,31.9473,31.7137,31.7932,94553.8818
2007-11-01 13:00:00,63.96,64.03,63.76,63.79,53418.30822711472,31.7882,31.823,31.6888,31.7037,53418.3082
2007-11-01 13:30:00,63.81,63.81,62.95,63.02,57937.42757821553,31.7137,31.7137,31.2862,31.321,57937.4276
2007-11-01 14:00:00,63.0,63.48,62.98,63.25,148319.81460023177,31.3111,31.5497,31.3012,31.4354,148319.8146
2007-11-01 14:30:00,63.28,63.71,63.28,63.61,62456.54692931634,31.4503,31.664,31.4503,31.6143,62456.5469
2007-11-01 15:00:00,63.6,63.66,62.57,62.61,136152.9548088065,31.6093,31.6391,31.0974,31.1173,136152.9548
2007-11-01 15:30:00,62.61,62.99,62.05,62.38,250984.93626882968,31.1173,31.3061,30.8389,31.003,250984.9363
2007-11-02 09:30:00,62.78,63.59,62.39,62.56,125724.2178447277,31.2018,31.6043,31.0079,31.0924,125724.2178
2007-11-02 10:00:00,62.58,62.72,61.63,62.62,100463.49942062573,31.1024,31.1719,30.6302,31.1222,100463.4994
2007-11-02 10:30:00,62.65,62.92,62.08,62.6,131286.21089223638,31.1371,31.2713,30.8539,31.1123,131286.2109
2007-11-02 11:00:00,62.55,62.6,61.82,61.84,92815.75898030128,31.0874,31.1123,30.7246,30.7346,92815.759
2007-11-02 11:30:00,61.83,62.53,61.76,62.46,139629.20046349944,30.7296,31.0775,30.6948,31.0427,139629.2005
2007-11-02 12:00:00,62.48,62.73,62.24,62.7,79606.02549246814,31.0527,31.1769,30.9334,31.162,79606.0255
2007-11-02 12:30:00,62.75,62.85,62.46,62.71,80185.3997682503,31.1868,31.2365,31.0427,31.167,80185.3998
2007-11-02 13:00:00,62.71,63.15,62.56,62.69,65932.79258400928,31.167,31.3856,31.0924,31.157,65932.7926
2007-11-02 13:30:00,62.71,62.82,62.33,62.65,68250.28968713789,31.167,31.2216,30.9781,31.1371,68250.2897
2007-11-02 14:00:00,62.63,62.72,62.3,62.68,91077.63615295482,31.1272,31.1719,30.9632,31.1521,91077.6362
2007-11-02 14:30:00,62.68,62.69,62.29,62.31,76709.15411355736,31.1521,31.157,30.9582,30.9682,76709.1541
2007-11-02 15:00:00,62.35,62.65,62.21,62.45,115643.1054461182,30.988,31.1371,30.9185,31.0377,115643.1054
2007-11-02 15:30:00,62.47,63.3,62.33,63.29,356662.8041714948,31.0477,31.4602,30.9781,31.4552,356662.8042
2007-11-05 09:30:00,62.93,63.1,62.14,62.72,97914.25260718424,31.2763,31.3608,30.8837,31.1719,97914.2526
2007-11-05 10:00:00,62.78,63.02,62.3,62.42,106141.36732329083,31.2018,31.321,30.9632,31.0228,106141.3673
2007-11-05 10:30:00,62.44,62.86,62.39,62.65,86558.516801854,31.0328,31.2415,31.0079,31.1371,86558.5168
2007-11-05 11:00:00,62.65,62.82,62.41,62.66,85283.89339513326,31.1371,31.2216,31.0179,31.1421,85283.8934
2007-11-05 11:30:00,62.66,63.16,62.57,63.14,100000.0,31.1421,31.3906,31.0974,31.3807,100000.0
2007-11-05 12:00:00,63.15,63.22,62.77,62.91,62108.92236384705,31.3856,31.4204,31.1968,31.2664,62108.9224
2007-11-05 12:30:00,62.92,63.02,62.77,62.98,49942.06257242179,31.2713,31.321,31.1968,31.3012,49942.0626
2007-11-05 13:00:00,62.93,63.16,62.62,62.77,96523.75434530708,31.2763,31.3906,31.1222,31.1968,96523.7543
2007-11-05 13:30:00,62.75,62.88,62.32,62.35,74855.15643105446,31.1868,31.2515,30.9731,30.988,74855.1564
2007-11-05 14:00:00,62.38,62.72,62.27,62.36,77983.7775202781,31.003,31.1719,30.9483,30.993,77983.7775
2007-11-05 14:30:00,62.38,62.76,62.3,62.39,122943.22132097336,31.003,31.1918,30.9632,31.0079,122943.2213
2007-11-05 15:00:00,62.42,63.26,62.42,63.08,198493.6268829664,31.0228,31.4403,31.0228,31.3509,198493.6269
2007-11-05 15:30:00,63.09,63.16,62.73,62.78,162572.42178447277,31.3558,31.3906,31.1769,31.2018,162572.4218
2007-11-06 09:30:00,63.91,65.1,63.59,63.82,100347.6245654693,31.7634,32.3548,31.6043,31.7186,100347.6246
2007-11-06 10:00:00,63.78,64.46,63.78,64.34,83777.52027809966,31.6988,32.0367,31.6988,31.9771,83777.5203
2007-11-06 10:30:00,64.35,64.46,63.99,64.17,86674.39165701043,31.9821,32.0367,31.8031,31.8926,86674.3917
2007-11-06 11:00:00,64.16,64.55,64.11,64.54,72537.65932792584,31.8876,32.0815,31.8628,32.0765,72537.6593
2007-11-06 11:30:00,64.54,64.64,64.42,64.6,102085.74739281576,32.0765,32.1262,32.0168,32.1063,102085.7474
2007-11-06 12:00:00,64.59,64.92,64.36,64.87,77288.52838933951,32.1013,32.2653,31.987,32.2405,77288.5284
2007-11-06 12:30:00,64.88,65.06,64.71,65.02,110892.23638470452,32.2455,32.3349,32.161,32.315,110892.2364
2007-11-06 13:00:00,65.02,65.31,64.94,65.1,123059.09617612978,32.315,32.4592,32.2753,32.3548,123059.0962
2007-11-06 13:30:00,65.12,65.37,64.97,65.24,107647.74044032446,32.3647,32.489,32.2902,32.4244,107647.7404
2007-11-06 14:00:00,65.23,65.42,65.11,65.39,109269.98841251447,32.4194,32.5138,32.3598,32.4989,109269.9884
2007-11-06 14:30:00,65.37,65.47,65.26,65.37,122132.09733487832,32.489,32.5387,32.4343,32.489,122132.0973
2007-11-06 15:00:00,65.39,65.58,65.18,65.54,150173.81228273467,32.4989,32.5934,32.3946,32.5735,150173.8123
2007-11-06 15:30:00,65.54,65.86,65.27,65.86,260486.67439165703,32.5735,32.7325,32.4393,32.7325,260486.6744
2007-11-07 09:30:00,65.69,65.98,65.17,65.51,96987.2537659328,32.7316,32.8761,32.4725,32.6419,96987.2538
2007-11-07 10:00:00,65.48,65.63,65.23,65.5,188296.63962920048,32.627,32.7017,32.5024,32.6369,188296.6396
2007-11-07 10:30:00,65.56,65.63,64.57,64.62,226998.84125144844,32.6668,32.7017,32.1735,32.1985,226998.8413
2007-11-07 11:00:00,64.61,64.98,64.61,64.95,191541.1355735805,32.1935,32.3778,32.1935,32.3629,191541.1356
2007-11-07 11:30:00,64.98,65.07,64.55,65.02,132560.83429895714,32.3778,32.4227,32.1636,32.3978,132560.8343
2007-11-07 12:00:00,65.02,65.02,64.35,64.59,60950.17381228274,32.3978,32.3978,32.0639,32.1835,60950.1738
2007-11-07 12:30:00,64.59,64.61,63.98,64.14,91541.13557358054,32.1835,32.1935,31.8796,31.9593,91541.1356
2007-11-07 13:00:00,64.16,64.3,63.52,63.64,86906.14136732329,31.9693,32.039,31.6504,31.7102,86906.1414
2007-11-07 13:30:00,63.66,64.3,63.59,64.15,94438.00695249133,31.7201,32.039,31.6852,31.9643,94438.007
2007-11-07 14:00:00,64.1,64.69,63.93,64.54,114020.85747392816,31.9394,32.2333,31.8547,32.1586,114020.8575
2007-11-07 14:30:00,64.56,64.67,64.03,64.11,102665.12166859792,32.1686,32.2234,31.9045,31.9443,102665.1217
2007-11-07 15:00:00,64.1,64.47,63.78,63.86,96292.0046349942,31.9394,32.1237,31.7799,31.8198,96292.0046
2007-11-07 15:30:00,63.85,64.03,63.24,63.25,186674.39165701045,31.8148,31.9045,31.5108,31.5158,186674.3917
2007-11-08 09:30:00,63.19,64.41,62.8,64.41,133024.33371958285,31.4859,32.0938,31.2916,32.0938,133024.3337
2007-11-08 10:00:00,64.42,65.39,64.16,65.31,205677.8679026652,32.0988,32.5821,31.9693,32.5423,205677.8679
2007-11-08 10:30:00,65.26,65.56,64.94,65.43,173464.6581691773,32.5174,32.6668,32.3579,32.6021,173464.6582
2007-11-08 11:00:00,65.44,65.67,65.37,65.39,129548.08806488992,32.607,32.7216,32.5722,32.5821,129548.0881
2007-11-08 11:30:00,65.38,65.42,64.85,64.95,95596.75550405562,32.5772,32.5971,32.3131,32.3629,95596.7555
2007-11-08 12:00:00,64.98,65.21,64.7,64.97,106141.36732329083,32.3778,32.4924,32.2383,32.3729,106141.3673
2007-11-08 12:30:00,64.97,64.98,63.68,64.03,124565.4692931634,32.3729,32.3778,31.7301,31.9045,124565.4693
2007-11-08 13:00:00,64.05,64.06,63.1,63.68,104866.7439165701,31.9144,31.9194,31.4411,31.7301,104866.7439
2007-11-08 13:30:00,63.63,64.22,63.63,64.21,92931.63383545772,31.7052,31.9992,31.7052,31.9942,92931.6338
2007-11-08 14:00:00,64.2,64.2,63.52,63.57,97450.75318655852,31.9892,31.9892,31.6504,31.6753,97450.7532
2007-11-08 14:30:00,63.62,63.91,63.24,63.88,106373.11703360372,31.7002,31.8447,31.5108,31.8297,106373.117
2007-11-08 15:00:00,63.87,64.24,63.47,64.04,189455.3881807648,31.8248,32.0091,31.6254,31.9095,189455.3882
2007-11-08 15:30:00,64.02,64.72,63.83,64.35,253534.1830822712,31.8995,32.2483,31.8048,32.0639,253534.1831
2007-11-09 09:30:00,64.04,64.28,63.25,63.85,84356.89455388181,31.9095,32.029,31.5158,31.8148,84356.8946
2007-11-09 10:00:00,63.84,64.49,63.55,64.39,106373.11703360372,31.8098,32.1337,31.6653,32.0839,106373.117
2007-11-09 10:30:00,64.38,64.41,63.67,63.97,63615.29548088065,32.0789,32.0938,31.7251,31.8746,63615.2955
2007-11-09 11:00:00,64.01,64.03,63.39,63.68,73464.65816917729,31.8945,31.9045,31.5856,31.7301,73464.6582
2007-11-09 11:30:00,63.67,64.04,63.45,63.85,95480.8806488992,31.7251,31.9095,31.6155,31.8148,95480.8806
2007-11-09 12:00:00,63.85,63.95,63.44,63.92,69640.78794901507,31.8148,31.8646,31.6105,31.8497,69640.7879
2007-11-09 12:30:00,63.94,64.49,63.85,64.15,83893.39513325608,31.8596,32.1337,31.8148,31.9643,83893.3951
2007-11-09 13:00:00,64.13,64.13,63.64,64.0,128041.71494785632,31.9543,31.9543,31.7102,31.8895,128041.7149
2007-11-09 13:30:00,64.01,64.2,63.92,64.0,102433.37195828506,31.8945,31.9892,31.8497,31.8895,102433.372
2007-11-09 14:00:00,64.01,64.81,63.91,64.76,125376.5932792584,31.8945,32.2931,31.8447,32.2682,125376.5933
2007-11-09 14:30:00,64.76,64.94,64.45,64.53,108342.98957126304,32.2682,32.3579,32.1138,32.1536,108342.9896
2007-11-09 15:00:00,64.54,64.7,64.43,64.64,114136.7323290846,32.1586,32.2383,32.1038,32.2084,114136.7323
2007-11-09 15:30:00,64.64,64.64,63.88,63.88,260370.7995365006,32.2084,32.2084,31.8297,31.8297,260370.7995
2007-11-12 09:30:00,63.6,63.6,61.67,61.87,214716.1066048668,31.6902,31.6902,30.7286,30.8282,214716.1066
2007-11-12 10:00:00,61.85,62.17,61.55,61.97,158053.30243337195,30.8182,30.9777,30.6688,30.878,158053.3024
2007-11-12 10:30:00,62.01,62.18,61.84,62.11,169524.91309385863,30.898,30.9827,30.8133,30.9478,169524.9131
2007-11-12 11:00:00,62.08,62.4,61.97,62.04,146465.81691772887,30.9328,31.0923,30.878,30.9129,146465.8169
2007-11-12 11:30:00,62.14,62.14,61.47,61.65,94553.88180764776,30.9627,30.9627,30.6289,30.7186,94553.8818
2007-11-12 12:00:00,61.69,61.92,61.69,61.89,124681.34414831984,30.7385,30.8531,30.7385,30.8382,124681.3441
2007-11-12 12:30:00,61.89,62.08,61.76,61.82,96060.25492468134,30.8382,30.9328,30.7734,30.8033,96060.2549
2007-11-12 13:00:00,61.83,61.89,61.51,61.73,92931.63383545772,30.8083,30.8382,30.6488,30.7585,92931.6338
2007-11-12 13:30:00,61.75,61.79,61.27,61.58,76593.27925840093,30.7684,30.7883,30.5292,30.6837,76593.2793
2007-11-12 14:00:00,61.59,61.62,61.16,61.48,131402.08574739282,30.6887,30.7036,30.4744,30.6339,131402.0857
2007-11-12 14:30:00,61.47,61.86,61.41,61.46,171610.6604866744,30.6289,30.8232,30.599,30.6239,171610.6605
2007-11-12 15:00:00,61.46,61.46,60.63,60.74,246813.44148319817,30.6239,30.6239,30.2103,30.2652,246813.4415
2007-11-12 15:30:00,60.71,61.12,60.39,60.48,375202.7809965238,30.2502,30.4545,30.0908,30.1356,375202.781
2007-11-13 09:30:00,60.58,60.91,59.55,60.13,232097.3348783314,30.1854,30.3499,29.6722,29.9612,232097.3349
2007-11-13 10:00:00,60.15,60.32,59.16,60.21,233719.58285052143,29.9712,30.0559,29.4779,30.0011,233719.5829
2007-11-13 10:30:00,60.21,60.22,59.58,59.67,160834.2989571263,30.0011,30.0061,29.6872,29.732,160834.299
2007-11-13 11:00:00,59.68,59.89,59.51,59.63,143568.94553881808,29.737,29.8416,29.6523,29.7121,143568.9455
2007-11-13 11:30:00,59.62,60.02,59.59,59.75,114831.98146002318,29.7071,29.9064,29.6921,29.7719,114831.9815
2007-11-13 12:00:00,59.74,59.74,59.24,59.37,125492.46813441484,29.7669,29.7669,29.5177,29.5825,125492.4681
2007-11-13 12:30:00,59.37,59.71,59.37,59.55,100463.49942062573,29.5825,29.7519,29.5825,29.6722,100463.4994
2007-11-13 13:00:00,59.55,60.0,59.47,59.98,125376.5932792584,29.6722,29.8964,29.6324,29.8865,125376.5933
2007-11-13 13:30:00,59.95,60.18,59.91,60.12,122943.22132097336,29.8715,29.9861,29.8516,29.9562,122943.2213
2007-11-13 14:00:00,60.13,60.72,60.03,60.6,166396.292004635,29.9612,30.2552,29.9114,30.1954,166396.292
2007-11-13 14:30:00,60.6,61.18,60.44,61.13,138702.201622248,30.1954,30.4844,30.1157,30.4595,138702.2016
2007-11-13 15:00:00,61.18,61.79,61.16,61.72,250637.3117033604,30.4844,30.7883,30.4744,30.7535,250637.3117
2007-11-13 15:30:00,61.71,61.92,61.5,61.7,323059.0961761298,30.7485,30.8531,30.6438,30.7435,323059.0962
2007-11-14 09:30:00,62.74,63.7,62.35,63.6,165585.16801854,31.2617,31.7401,31.0674,31.6902,165585.168
2007-11-14 10:00:00,63.59,64.15,63.53,63.87,144495.94438006953,31.6852,31.9643,31.6553,31.8248,144495.9444
2007-11-14 10:30:00,63.89,64.01,63.46,63.8,94090.38238702202,31.8347,31.8945,31.6205,31.7899,94090.3824
2007-11-14 11:00:00,63.8,63.95,63.43,63.8,64078.79490150638,31.7899,31.8646,31.6055,31.7899,64078.7949
2007-11-14 11:30:00,63.8,64.1,63.59,63.95,85168.01853997682,31.7899,31.9394,31.6852,31.8646,85168.0185
2007-11-14 12:00:00,63.97,64.22,63.84,64.22,91309.38586326769,31.8746,31.9992,31.8098,31.9992,91309.3859
2007-11-14 12:30:00,64.22,64.28,64.02,64.11,99768.25028968714,31.9992,32.029,31.8995,31.9443,99768.2503
2007-11-14 13:00:00,64.1,64.29,64.03,64.25,136500.57937427578,31.9394,32.034,31.9045,32.0141,136500.5794
2007-11-14 13:30:00,64.26,64.54,64.19,64.35,143684.8203939745,32.0191,32.1586,31.9842,32.0639,143684.8204
2007-11-14 14:00:00,64.35,64.6,64.18,64.54,153418.30822711473,32.0639,32.1885,31.9792,32.1586,153418.3082
2007-11-14 14:30:00,64.54,64.82,64.12,64.16,161877.1726535342,32.1586,32.2981,31.9493,31.9693,161877.1727
2007-11-14 15:00:00,64.16,64.73,64.02,64.57,207068.3661645423,31.9693,32.2533,31.8995,32.1735,207068.3662
2007-11-14 15:30:00,64.54,64.54,63.15,63.41,418655.8516801854,32.1586,32.1586,31.466,31.5956,418655.8517
2007-11-15 09:30:00,63.26,63.4,62.27,62.7,139629.20046349944,31.5208,31.5906,31.0275,31.2418,139629.2005
2007-11-15 10:00:00,62.71,63.3,62.47,62.64,143453.07068366164,31.2468,31.5407,31.1272,31.2119,143453.0707
2007-11-15 10:30:00,62.63,62.76,61.93,62.19,175782.1552723059,31.2069,31.2717,30.8581,30.9877,175782.1553
2007-11-15 11:00:00,62.18,62.27,61.74,61.88,106720.741599073,30.9827,31.0275,30.7634,30.8332,106720.7416
2007-11-15 11:30:00,61.91,61.96,61.5,61.7,107415.9907300116,30.8481,30.8731,30.6438,30.7435,107415.9907
2007-11-15 12:00:00,61.72,61.99,61.42,61.44,130590.9617612978,30.7535,30.888,30.604,30.614,130590.9618
2007-11-15 12:30:00,61.46,61.79,61.16,61.48,151796.0602549247,30.6239,30.7883,30.4744,30.6339,151796.0603
2007-11-15 13:00:00,61.45,61.85,61.45,61.74,110776.3615295481,30.6189,30.8182,30.6189,30.7634,110776.3615
2007-11-15 13:30:00,61.74,62.08,61.64,61.69,205446.11819235227,30.7634,30.9328,30.7136,30.7385,205446.1182
2007-11-15 14:00:00,61.69,61.97,61.5,61.56,165353.41830822712,30.7385,30.878,30.6438,30.6737,165353.4183
2007-11-15 14:30:00,61.57,61.76,60.79,60.99,161413.67323290848,30.6787,30.7734,30.2901,30.3897,161413.6732
2007-11-15 15:00:00,60.99,61.7,60.96,61.5,276709.15411355736,30.3897,30.7435,30.3748,30.6438,276709.1541
2007-11-15 15:30:00,61.51,61.89,61.06,61.57,508342.9895712631,30.6488,30.8382,30.4246,30.6787,508342.9896
2007-11-16 09:30:00,62.08,63.21,61.75,62.03,241599.0730011588,30.9328,31.4959,30.7684,30.9079,241599.073
2007-11-16 10:00:00,62.03,62.32,61.44,61.73,112630.359212051,30.9079,31.0524,30.614,30.7585,112630.3592
2007-11-16 10:30:00,61.7,62.11,61.58,61.95,79026.65121668598,30.7435,30.9478,30.6837,30.8681,79026.6512
2007-11-16 11:00:00,61.95,62.37,61.76,61.87,95944.38006952492,30.8681,31.0773,30.7734,30.8282,95944.3801
2007-11-16 11:30:00,61.86,62.49,61.86,62.46,76825.0289687138,30.8232,31.1371,30.8232,31.1222,76825.029
2007-11-16 12:00:00,62.47,62.96,62.41,62.93,134878.33140208575,31.1272,31.3713,31.0973,31.3564,134878.3314
2007-11-16 12:30:00,62.9,62.93,62.67,62.83,69872.53765932794,31.3414,31.3564,31.2268,31.3066,69872.5377
2007-11-16 13:00:00,62.83,63.31,62.79,63.09,104287.36964078796,31.3066,31.5457,31.2866,31.4361,104287.3696
2007-11-16 13:30:00,63.05,63.31,62.08,62.96,94206.25724217846,31.4162,31.5457,30.9328,31.3713,94206.2572
2007-11-16 14:00:00,62.96,63.0,62.3,62.73,86558.516801854,31.3713,31.3913,31.0425,31.2567,86558.5168
2007-11-16 14:30:00,62.72,62.77,62.02,62.53,73696.40787949016,31.2517,31.2767,30.9029,31.1571,73696.4079
2007-11-16 15:00:00,62.55,62.77,62.32,62.7,100811.12398609502,31.167,31.2767,31.0524,31.2418,100811.124
2007-11-16 15:30:00,62.7,62.92,62.2,62.76,203476.24565469293,31.2418,31.3514,30.9926,31.2717,203476.2457
2007-11-19 09:30:00,62.64,63.0,62.48,62.62,117844.72769409038,31.2119,31.3913,31.1322,31.2019,117844.7277
2007-11-19 10:00:00,62.58,63.16,62.36,62.56,152143.68482039397,31.182,31.471,31.0724,31.172,152143.6848
2007-11-19 10:30:00,62.56,62.58,62.07,62.14,103244.49594438008,31.172,31.182,30.9279,30.9627,103244.4959
2007-11-19 11:00:00,62.17,62.27,61.86,62.08,85283.89339513326,30.9777,31.0275,30.8232,30.9328,85283.8934
2007-11-19 11:30:00,62.07,62.49,62.05,62.09,75318.65585168019,30.9279,31.1371,30.9179,30.9378,75318.6559
2007-11-19 12:00:00,62.05,62.52,62.01,62.28,47508.690614136736,30.9179,31.1521,30.898,31.0325,47508.6906
2007-11-19 12:30:00,62.26,62.26,61.8,61.88,60254.92468134415,31.0225,31.0225,30.7933,30.8332,60254.9247
2007-11-19 13:00:00,61.89,62.0,61.54,61.89,50984.93626882967,30.8382,30.893,30.6638,30.8382,50984.9363
2007-11-19 13:30:00,61.9,61.96,61.49,61.52,66743.9165701043,30.8432,30.8731,30.6389,30.6538,66743.9166
2007-11-19 14:00:00,61.57,62.3,61.49,62.18,107068.3661645423,30.6787,31.0425,30.6389,30.9827,107068.3662
2007-11-19 14:30:00,62.22,62.55,62.06,62.2,124217.8447276941,31.0026,31.167,30.9229,30.9926,124217.8447
2007-11-19 15:00:00,62.2,62.35,61.95,62.08,188296.63962920048,30.9926,31.0674,30.8681,30.9328,188296.6396
2007-11-19 15:30:00,62.08,62.16,61.7,61.89,145538.81807647742,30.9328,30.9727,30.7435,30.8382,145538.8181
2007-11-20 09:30:00,62.12,62.93,62.09,62.56,151680.18539976826,30.9528,31.3564,30.9378,31.172,151680.1854
2007-11-20 10:00:00,62.53,62.78,62.35,62.73,114368.48203939744,31.1571,31.2816,31.0674,31.2567,114368.482
2007-11-20 10:30:00,62.72,63.19,62.63,63.19,152259.5596755504,31.2517,31.4859,31.2069,31.4859,152259.5597
2007-11-20 11:00:00,63.2,63.24,62.81,62.91,119119.35110081112,31.4909,31.5108,31.2966,31.3464,119119.3511
2007-11-20 11:30:00,62.91,62.99,62.73,62.95,73696.40787949016,31.3464,31.3863,31.2567,31.3663,73696.4079
2007-11-20 12:00:00,62.96,62.98,62.6,62.85,67207.41599073002,31.3713,31.3813,31.1919,31.3165,67207.416
2007-11-20 12:30:00,62.83,62.85,62.44,62.62,88180.76477404403,31.3066,31.3165,31.1122,31.2019,88180.7648
2007-11-20 13:00:00,62.63,62.65,61.99,62.08,119814.60023174972,31.2069,31.2169,30.888,30.9328,119814.6002
2007-11-20 13:30:00,62.08,62.51,62.06,62.34,141135.57358053303,30.9328,31.1471,30.9229,31.0624,141135.5736
2007-11-20 14:00:00,62.33,62.61,61.64,61.79,249710.31286210893,31.0574,31.1969,30.7136,30.7883,249710.3129
2007-11-20 14:30:00,61.8,62.69,61.75,62.5,167439.1657010429,30.7933,31.2368,30.7684,31.1421,167439.1657
2007-11-20 15:00:00,62.44,62.59,62.12,62.59,209501.7381228273,31.1122,31.187,30.9528,31.187,209501.7381
2007-11-20 15:30:00,62.59,63.17,62.58,63.02,351564.3105446118,31.187,31.476,31.182,31.4012,351564.3105
2007-11-21 09:30:00,62.65,63.57,62.29,63.17,196523.75434530707,31.2169,31.6753,31.0375,31.476,196523.7543
2007-11-21 10:00:00,63.17,63.27,62.19,62.31,162340.67207415993,31.476,31.5258,30.9877,31.0474,162340.6721
2007-11-21 10:30:00,62.27,62.89,62.15,62.33,149015.06373117035,31.0275,31.3364,30.9677,31.0574,149015.0637
2007-11-21 11:00:00,62.34,63.0,62.21,62.82,143105.44611819237,31.0624,31.3913,30.9976,31.3016,143105.4461
2007-11-21 11:30:00,62.83,63.0,62.56,62.98,147508.69061413675,31.3066,31.3913,31.172,31.3813,147508.6906
2007-11-21 12:00:00,62.98,63.0,62.23,62.33,99652.37543453072,31.3813,31.3913,31.0076,31.0574,99652.3754
2007-11-21 12:30:00,62.33,63.0,62.28,62.81,70220.16222479723,31.0574,31.3913,31.0325,31.2966,70220.1622
2007-11-21 13:00:00,62.86,63.0,62.24,62.3,95712.63035921204,31.3215,31.3913,31.0126,31.0425,95712.6304
2007-11-21 13:30:00,62.3,62.52,62.21,62.38,56083.42989571263,31.0425,31.1521,30.9976,31.0823,56083.4299
2007-11-21 14:00:00,62.39,62.65,62.33,62.55,83893.39513325608,31.0873,31.2169,31.0574,31.167,83893.3951
2007-11-21 14:30:00,62.54,63.0,62.54,63.0,69177.28852838934,31.1621,31.3913,31.1621,31.3913,69177.2885
2007-11-21 15:00:00,62.99,63.01,62.15,62.27,147045.191193511,31.3863,31.3962,30.9677,31.0275,147045.1912
2007-11-21 15:30:00,62.24,62.54,61.89,61.97,166396.292004635,31.0126,31.1621,30.8382,30.878,166396.292
2007-11-23 09:30:00,62.59,62.59,61.7,61.84,71494.78563151797,31.187,31.187,30.7435,30.8133,71494.7856
2007-11-23 10:00:00,61.83,62.39,61.82,62.33,38238.70220162225,30.8083,31.0873,30.8033,31.0574,38238.7022
2007-11-23 10:30:00,62.29,62.72,62.23,62.71,35573.58053302434,31.0375,31.2517,31.0076,31.2468,35573.5805
2007-11-23 11:00:00,62.71,62.86,62.59,62.76,37311.7033603708,31.2468,31.3215,31.187,31.2717,37311.7034
2007-11-23 11:30:00,62.75,63.0,62.68,62.99,42873.69640787949,31.2667,31.3913,31.2318,31.3863,42873.6964
2007-11-23 12:00:00,62.99,63.02,62.9,62.96,68134.41483198147,31.3863,31.4012,31.3414,31.3713,68134.4148
2007-11-23 12:30:00,62.99,63.0,62.54,62.85,101158.74855156432,31.3863,31.3913,31.1621,31.3165,101158.7486
2007-11-26 09:30:00,63.0,63.0,62.49,62.97,140903.82387022016,31.3913,31.3913,31.1371,31.3763,140903.8239
2007-11-26 10:00:00,62.98,63.17,61.89,61.91,184820.39397450755,31.3813,31.476,30.8382,30.8481,184820.394
2007-11-26 10:30:00,61.92,62.14,61.6,61.7,95828.50521436847,30.8531,30.9627,30.6937,30.7435,95828.5052
2007-11-26 11:00:00,61.71,61.95,61.55,61.84,85168.01853997682,30.7485,30.8681,30.6688,30.8133,85168.0185
2007-11-26 11:30:00,61.78,62.28,61.77,62.14,74391.65701042874,30.7834,31.0325,30.7784,30.9627,74391.657
2007-11-26 12:00:00,62.16,62.5,62.07,62.47,60023.17497103129,30.9727,31.1421,30.9279,31.1272,60023.175
2007-11-26 12:30:00,62.45,62.55,62.31,62.44,54924.681344148325,31.1172,31.167,31.0474,31.1122,54924.6813
2007-11-26 13:00:00,62.44,62.65,62.27,62.34,64194.669756662806,31.1122,31.2169,31.0275,31.0624,64194.6698
2007-11-26 13:30:00,62.34,62.49,61.98,62.07,56083.42989571263,31.0624,31.1371,30.883,30.9279,56083.4299
2007-11-26 14:00:00,62.1,62.35,61.99,62.22,69872.53765932794,30.9428,31.0674,30.888,31.0026,69872.5377
2007-11-26 14:30:00,62.22,62.32,61.8,61.8,69061.4136732329,31.0026,31.0524,30.7933,30.7933,69061.4137
2007-11-26 15:00:00,61.81,61.82,60.87,61.07,158864.426419467,30.7983,30.8033,30.3299,30.4296,158864.4264
2007-11-26 15:30:00,61.07,61.43,60.74,60.74,176013.90498261878,30.4296,30.609,30.2652,30.2652,176013.905
2007-11-27 09:30:00,60.46,60.46,59.19,59.55,177288.5283893395,30.1256,30.1256,29.4928,29.6722,177288.5284
2007-11-27 10:00:00,59.5,59.5,58.86,59.46,125492.46813441484,29.6473,29.6473,29.3284,29.6274,125492.4681
2007-11-27 10:30:00,59.45,59.69,59.36,59.4,186558.516801854,29.6224,29.742,29.5775,29.5975,186558.5168
2007-11-27 11:00:00,59.45,59.54,58.99,58.99,228968.71378910777,29.6224,29.6672,29.3932,29.3932,228968.7138
2007-11-27 11:30:00,58.99,59.16,58.72,58.74,182502.8968713789,29.3932,29.4779,29.2586,29.2686,182502.8969
2007-11-27 12:00:00,58.71,58.81,58.26,58.79,294438.0069524913,29.2537,29.3035,29.0294,29.2935,294438.007
2007-11-27 12:30:00,58.79,58.87,58.38,58.43,255504.0556199305,29.2935,29.3334,29.0892,29.1141,255504.0556
2007-11-27 13:00:00,58.46,58.79,58.43,58.78,174971.0312862109,29.1291,29.2935,29.1141,29.2885,174971.0313
2007-11-27 13:30:00,58.75,58.81,58.17,58.39,203939.74507531867,29.2736,29.3035,28.9846,29.0942,203939.7451
2007-11-27 14:00:00,58.38,58.41,57.93,58.07,214368.48203939747,29.0892,29.1042,28.865,28.9348,214368.482
2007-11-27 14:30:00,58.06,58.07,57.53,57.56,326071.842410197,28.9298,28.9348,28.6657,28.6806,326071.8424
2007-11-27 15:00:00,57.59,57.9,57.45,57.72,426187.7172653534,28.6956,28.8501,28.6258,28.7604,426187.7173
2007-11-27 15:30:00,57.71,58.72,57.64,58.57,550289.6871378911,28.7554,29.2586,28.7205,29.1839,550289.6871
2007-11-28 09:30:00,58.91,59.48,58.83,59.06,185515.64310544613,29.3533,29.6373,29.3135,29.4281,185515.6431
2007-11-28 10:00:00,59.03,59.5,58.91,59.5,238818.0764774044,29.4131,29.6473,29.3533,29.6473,238818.0765
2007-11-28 10:30:00,59.5,59.79,58.83,59.04,244148.31981460025,29.6473,29.7918,29.3135,29.4181,244148.3198
2007-11-28 11:00:00,59.03,59.1,58.66,58.71,150405.5619930475,29.4131,29.448,29.2287,29.2537,150405.562
2007-11-28 11:30:00,58.73,59.03,58.64,59.02,102549.24681344148,29.2636,29.4131,29.2188,29.4081,102549.2468
2007-11-28 12:00:00,59.02,59.06,58.62,58.83,99420.62572421784,29.4081,29.4281,29.2088,29.3135,99420.6257
2007-11-28 12:30:00,58.87,58.91,58.61,58.77,94090.38238702202,29.3334,29.3533,29.2038,29.2836,94090.3824
2007-11-28 13:00:00,58.77,58.9,58.66,58.85,84009.26998841252,29.2836,29.3483,29.2287,29.3234,84009.27
2007-11-28 13:30:00,58.85,59.43,58.79,59.27,103012.7462340672,29.3234,29.6124,29.2935,29.5327,103012.7462
2007-11-28 14:00:00,59.27,59.69,59.19,59.42,152027.80996523754,29.5327,29.742,29.4928,29.6074,152027.81
2007-11-28 14:30:00,59.4,59.8,59.37,59.75,117381.22827346466,29.5975,29.7968,29.5825,29.7719,117381.2283
2007-11-28 15:00:00,59.75,60.45,59.63,60.28,192120.5098493627,29.7719,30.1207,29.7121,30.036,192120.5098
2007-11-28 15:30:00,60.28,60.39,59.81,60.16,300000.0,30.036,30.0908,29.8018,29.9762,300000.0
2007-11-29 09:30:00,60.45,61.41,60.39,61.26,123174.97103128622,30.1207,30.599,30.0908,30.5243,123174.971
2007-11-29 10:00:00,61.18,61.53,60.84,61.39,326535.3418308228,30.4844,30.6588,30.315,30.589,326535.3418
2007-11-29 10:30:00,61.39,61.97,61.33,61.85,217612.9779837776,30.589,30.878,30.5591,30.8182,217612.978
2007-11-29 11:00:00,61.83,62.07,61.79,62.03,137195.82850521436,30.8083,30.9279,30.7883,30.9079,137195.8285
2007-11-29 11:30:00,62.01,62.14,61.88,61.93,106141.36732329083,30.898,30.9627,30.8332,30.8581,106141.3673
2007-11-29 12:00:00,61.93,62.01,61.58,61.76,180301.2746234068,30.8581,30.898,30.6837,30.7734,180301.2746
2007-11-29 12:30:00,61.77,61.88,61.67,61.82,104982.61877172654,30.7784,30.8332,30.7286,30.8033,104982.6188
2007-11-29 13:00:00,61.81,61.97,61.73,61.78,93858.63267670917,30.7983,30.878,30.7585,30.7834,93858.6327
2007-11-29 13:30:00,61.82,61.85,61.49,61.74,180417.1494785632,30.8033,30.8182,30.6389,30.7634,180417.1495
2007-11-29 14:00:00,61.72,61.75,61.39,61.58,128505.21436848203,30.7535,30.7684,30.589,30.6837,128505.2144
2007-11-29 14:30:00,61.53,61.68,61.29,61.51,116106.60486674392,30.6588,30.7335,30.5392,30.6488,116106.6049
2007-11-29 15:00:00,61.52,61.71,61.32,61.6,109965.23754345308,30.6538,30.7485,30.5542,30.6937,109965.2375
2007-11-29 15:30:00,61.61,61.66,61.25,61.45,202201.6222479722,30.6987,30.7236,30.5193,30.6189,202201.6222
2007-11-30 09:30:00,61.65,61.85,61.11,61.45,191193.51100811124,30.7186,30.8182,30.4495,30.6189,191193.511
2007-11-30 10:00:00,61.4,61.58,61.09,61.24,129084.5886442642,30.594,30.6837,30.4396,30.5143,129084.5886
2007-11-30 10:30:00,61.25,61.36,61.02,61.22,85979.14252607185,30.5193,30.5741,30.4047,30.5043,85979.1425
2007-11-30 11:00:00,61.25,61.36,60.87,61.16,104866.7439165701,30.5193,30.5741,30.3299,30.4744,104866.7439
2007-11-30 11:30:00,61.17,61.19,60.98,61.07,91888.76013904985,30.4794,30.4894,30.3847,30.4296,91888.7601
2007-11-30 12:00:00,61.07,61.13,60.66,60.87,66048.6674391657,30.4296,30.4595,30.2253,30.3299,66048.6674
2007-11-30 12:30:00,60.84,60.96,60.69,60.83,57242.17844727694,30.315,30.3748,30.2402,30.31,57242.1784
2007-11-30 13:00:00,60.83,61.31,60.8,61.29,85979.14252607185,30.31,30.5492,30.2951,30.5392,85979.1425
2007-11-30 13:30:00,61.29,61.53,61.18,61.25,108806.48899188876,30.5392,30.6588,30.4844,30.5193,108806.489
2007-11-30 14:00:00,61.24,61.32,60.81,60.85,161413.67323290848,30.5143,30.5542,30.3,30.32,161413.6732
2007-11-30 14:30:00,60.84,61.18,60.79,60.97,99536.50057937427,30.315,30.4844,30.2901,30.3798,99536.5006
2007-11-30 15:00:00,60.98,61.15,60.68,61.1,159907.30011587485,30.3847,30.4695,30.2353,30.4445,159907.3001
2007-11-30 15:30:00,61.08,61.77,60.93,61.77,515295.48088064895,30.4346,30.7784,30.3598,30.7784,515295.4809
2007-12-03 09:30:00,61.53,62.13,61.28,62.02,94669.75666280418,30.6588,30.9578,30.5342,30.9029,94669.7567
2007-12-03 10:00:00,62.03,62.09,61.7,61.78,97450.75318655852,30.9079,30.9378,30.7435,30.7834,97450.7532
2007-12-03 10:30:00,61.74,61.96,61.62,61.79,76361.52954808807,30.7634,30.8731,30.7036,30.7883,76361.5295
2007-12-03 11:00:00,61.82,61.92,61.62,61.88,75898.03012746235,30.8033,30.8531,30.7036,30.8332,75898.0301
2007-12-03 11:30:00,61.9,62.29,61.84,62.14,109617.61297798378,30.8432,31.0375,30.8133,30.9627,109617.613
2007-12-03 12:00:00,62.14,62.45,62.02,62.39,85631.51796060255,30.9627,31.1172,30.9029,31.0873,85631.518
2007-12-03 12:30:00,62.39,62.79,62.39,62.79,107647.74044032446,31.0873,31.2866,31.0873,31.2866,107647.7404
2007-12-03 13:00:00,62.79,62.81,62.52,62.58,84009.26998841252,31.2866,31.2966,31.1521,31.182,84009.27
2007-12-03 13:30:00,62.58,62.7,62.46,62.52,76013.90498261877,31.182,31.2418,31.1222,31.1521,76013.905
2007-12-03 14:00:00,62.55,62.89,62.55,62.74,96060.25492468134,31.167,31.3364,31.167,31.2617,96060.2549
2007-12-03 14:30:00,62.71,62.98,62.65,62.97,91772.8852838934,31.2468,31.3813,31.2169,31.3763,91772.8853
2007-12-03 15:00:00,62.95,63.0,62.65,62.98,132908.4588644264,31.3663,31.3913,31.2169,31.3813,132908.4589
2007-12-03 15:30:00,62.97,63.06,62.57,62.79,251680.18539976823,31.3763,31.4212,31.177,31.2866,251680.1854
2007-12-04 09:30:00,61.78,62.58,61.16,62.45,171494.78563151797,30.7834,31.182,30.4744,31.1172,171494.7856
2007-12-04 10:00:00,62.48,62.71,62.1,62.23,125955.96755504057,31.1322,31.2468,30.9428,31.0076,125955.9676
2007-12-04 10:30:00,62.27,62.46,62.07,62.24,83198.1460023175,31.0275,31.1222,30.9279,31.0126,83198.146
2007-12-04 11:00:00,62.24,62.55,62.21,62.25,66975.66628041715,31.0126,31.167,30.9976,31.0176,66975.6663
2007-12-04 11:30:00,62.24,62.46,62.14,62.19,78679.02665121669,31.0126,31.1222,30.9627,30.9877,78679.0267
2007-12-04 12:00:00,62.21,62.35,62.18,62.28,51680.185399768256,30.9976,31.0674,30.9827,31.0325,51680.1854
2007-12-04 12:30:00,62.28,62.51,62.18,62.35,62340.67207415991,31.0325,31.1471,30.9827,31.0674,62340.6721
2007-12-04 13:00:00,62.34,62.42,62.24,62.33,42178.4472769409,31.0624,31.1023,31.0126,31.0574,42178.4473
2007-12-04 13:30:00,62.34,62.47,62.19,62.42,47045.19119351101,31.0624,31.1272,30.9877,31.1023,47045.1912
2007-12-04 14:00:00,62.4,62.4,62.09,62.36,84936.26882966397,31.0923,31.0923,30.9378,31.0724,84936.2688
2007-12-04 14:30:00,62.35,62.4,62.22,62.39,67323.29084588644,31.0674,31.0923,31.0026,31.0873,67323.2908
2007-12-04 15:00:00,62.36,62.42,62.19,62.24,103707.9953650058,31.0724,31.1023,30.9877,31.0126,103707.9954
2007-12-04 15:30:00,62.25,62.33,61.99,62.11,184704.5191193511,31.0176,31.0574,30.888,30.9478,184704.5191
2007-12-05 09:30:00,62.73,63.4,62.44,63.13,89223.63847045192,31.2567,31.5906,31.1122,31.456,89223.6385
2007-12-05 10:00:00,63.13,63.55,63.06,63.28,98957.12630359211,31.456,31.6653,31.4212,31.5308,98957.1263
2007-12-05 10:30:00,63.27,63.84,63.15,63.24,167207.41599073002,31.5258,31.8098,31.466,31.5108,167207.416
2007-12-05 11:00:00,63.26,63.65,63.15,63.62,71842.41019698726,31.5208,31.7151,31.466,31.7002,71842.4102
2007-12-05 11:30:00,63.61,63.68,63.41,63.45,55967.5550405562,31.6952,31.7301,31.5956,31.6155,55967.555
2007-12-05 12:00:00,63.45,63.47,63.1,63.14,59791.42526071842,31.6155,31.6254,31.4411,31.461,59791.4253
2007-12-05 12:30:00,63.14,63.37,63.13,63.2,68366.16454229433,31.461,31.5756,31.456,31.4909,68366.1645
2007-12-05 13:00:00,63.17,63.4,63.1,63.37,101969.87253765934,31.476,31.5906,31.4411,31.5756,101969.8725
2007-12-05 13:30:00,63.37,63.86,63.34,63.77,123870.2201622248,31.5756,31.8198,31.5607,31.7749,123870.2202
2007-12-05 14:00:00,63.78,63.8,63.35,63.39,98609.50173812284,31.7799,31.7899,31.5657,31.5856,98609.5017
2007-12-05 14:30:00,63.38,63.61,63.06,63.12,112166.85979142526,31.5806,31.6952,31.4212,31.4511,112166.8598
2007-12-05 15:00:00,63.12,63.52,63.08,63.4,151332.56083429896,31.4511,31.6504,31.4311,31.5906,151332.5608
2007-12-05 15:30:00,63.39,63.78,63.35,63.63,261066.0486674392,31.5856,31.7799,31.5657,31.7052,261066.0487
2007-12-06 09:30:00,63.72,64.13,63.59,63.99,98725.37659327926,31.75,31.9543,31.6852,31.8845,98725.3766
2007-12-06 10:00:00,64.01,64.25,63.73,63.82,127925.84009269987,31.8945,32.0141,31.755,31.7998,127925.8401
2007-12-06 10:30:00,63.82,64.33,63.75,64.33,136500.57937427578,31.7998,32.054,31.765,32.054,136500.5794
2007-12-06 11:00:00,64.36,64.7,64.22,64.65,146002.31749710313,32.0689,32.2383,31.9992,32.2134,146002.3175
2007-12-06 11:30:00,64.64,64.99,64.63,64.91,119814.60023174972,32.2084,32.3828,32.2034,32.343,119814.6002
2007-12-06 12:00:00,64.91,65.01,64.58,64.6,63383.54577056779,32.343,32.3928,32.1785,32.1885,63383.5458
2007-12-06 12:30:00,64.6,64.62,64.31,64.47,58285.05214368482,32.1885,32.1985,32.044,32.1237,58285.0521
2007-12-06 13:00:00,64.47,64.51,64.21,64.3,52607.1842410197,32.1237,32.1437,31.9942,32.039,52607.1842
2007-12-06 13:30:00,64.28,64.66,64.22,64.59,62688.2966396292,32.029,32.2184,31.9992,32.1835,62688.2966
2007-12-06 14:00:00,64.61,65.24,64.47,65.16,121089.22363847046,32.1935,32.5074,32.1237,32.4675,121089.2236
2007-12-06 14:30:00,65.15,65.7,65.13,65.43,141483.19814600234,32.4625,32.7366,32.4526,32.6021,141483.1981
2007-12-06 15:00:00,65.42,65.52,65.22,65.3,93163.38354577056,32.5971,32.6469,32.4974,32.5373,93163.3835
2007-12-06 15:30:00,65.33,65.53,64.45,65.46,240556.1993047509,32.5522,32.6519,32.1138,32.617,240556.1993
2007-12-07 09:30:00,65.44,65.54,64.61,64.61,119930.47508690615,32.607,32.6569,32.1935,32.1935,119930.4751
2007-12-07 10:00:00,64.65,64.95,64.33,64.78,93626.8829663963,32.2134,32.3629,32.054,32.2782,93626.883
2007-12-07 10:30:00,64.82,64.92,64.66,64.92,29084.5886442642,32.2981,32.3479,32.2184,32.3479,29084.5886
2007-12-07 11:00:00,64.93,65.01,64.84,64.97,49594.43800695249,32.3529,32.3928,32.3081,32.3729,49594.438
2007-12-07 11:30:00,65.01,65.37,64.98,65.09,31865.58516801854,32.3928,32.5722,32.3778,32.4327,31865.5852
2007-12-07 12:00:00,65.12,65.13,64.84,64.86,32213.209733487834,32.4476,32.4526,32.3081,32.318,32213.2097
2007-12-07 12:30:00,64.85,64.91,64.71,64.75,32560.83429895713,32.3131,32.343,32.2433,32.2632,32560.8343
2007-12-07 13:00:00,64.74,64.83,64.47,64.72,62456.54692931634,32.2583,32.3031,32.1237,32.2483,62456.5469
2007-12-07 13:30:00,64.73,65.23,64.7,65.19,104982.61877172654,32.2533,32.5024,32.2383,32.4825,104982.6188
2007-12-07 14:00:00,65.18,65.45,65.02,65.27,105214.3684820394,32.4775,32.612,32.3978,32.5223,105214.3685
2007-12-07 14:30:00,65.28,65.32,65.11,65.23,48435.68945538819,32.5273,32.5473,32.4426,32.5024,48435.6895
2007-12-07 15:00:00,65.24,65.41,65.16,65.25,70567.78679026652,32.5074,32.5921,32.4675,32.5124,70567.7868
2007-12-07 15:30:00,65.24,65.25,64.9,65.1,164774.04403244497,32.5074,32.5124,32.338,32.4376,164774.044
2007-12-10 09:30:00,65.19,65.84,65.19,65.41,52723.05909617613,32.4825,32.8064,32.4825,32.5921,52723.0591
2007-12-10 10:00:00,65.42,65.8,65.42,65.67,42062.57242178448,32.5971,32.7864,32.5971,32.7216,42062.5724
2007-12-10 10:30:00,65.7,65.93,65.7,65.84,36732.32908458864,32.7366,32.8512,32.7366,32.8064,36732.3291
2007-12-10 11:00:00,65.8,65.85,65.6,65.72,53302.43337195829,32.7864,32.8113,32.6868,32.7466,53302.4334
2007-12-10 11:30:00,65.72,65.84,65.6,65.82,40092.69988412515,32.7466,32.8064,32.6868,32.7964,40092.6999
2007-12-10 12:00:00,65.84,65.93,65.76,65.9,33371.95828505215,32.8064,32.8512,32.7665,32.8363,33371.9583
2007-12-10 12:30:00,65.86,65.93,65.67,65.72,34298.95712630359,32.8163,32.8512,32.7216,32.7466,34298.9571
2007-12-10 13:00:00,65.73,65.89,65.72,65.82,33371.95828505215,32.7515,32.8313,32.7466,32.7964,33371.9583
2007-12-10 13:30:00,65.82,65.85,65.72,65.72,32908.45886442642,32.7964,32.8113,32.7466,32.7466,32908.4589
2007-12-10 14:00:00,65.69,65.81,65.63,65.73,84241.01969872539,32.7316,32.7914,32.7017,32.7515,84241.0197
2007-12-10 14:30:00,65.73,65.86,65.62,65.71,44032.444959443805,32.7515,32.8163,32.6967,32.7416,44032.445
2007-12-10 15:00:00,65.68,65.9,65.61,65.62,42873.69640787949,32.7266,32.8363,32.6918,32.6967,42873.6964
2007-12-10 15:30:00,65.62,65.86,65.58,65.86,87253.7659327926,32.6967,32.8163,32.6768,32.8163,87253.7659
2007-12-11 09:30:00,66.1,66.62,66.05,66.4,60834.29895712631,32.9359,33.195,32.911,33.0854,60834.299
2007-12-11 10:00:00,66.36,66.58,66.28,66.28,44148.31981460023,33.0655,33.1751,33.0256,33.0256,44148.3198
2007-12-11 10:30:00,66.28,66.39,66.11,66.26,39049.82618771727,33.0256,33.0804,32.9409,33.0156,39049.8262
2007-12-11 11:00:00,66.26,66.3,66.19,66.24,42294.32213209734,33.0156,33.0356,32.9808,33.0057,42294.3221
2007-12-11 11:30:00,66.23,66.34,66.2,66.22,77404.40324449594,33.0007,33.0555,32.9857,32.9957,77404.4032
2007-12-11 12:00:00,66.23,66.36,66.19,66.36,30822.711471610663,33.0007,33.0655,32.9808,33.0655,30822.7115
2007-12-11 12:30:00,66.36,66.39,66.25,66.34,42410.19698725377,33.0655,33.0804,33.0106,33.0555,42410.197
2007-12-11 13:00:00,66.36,66.36,66.18,66.31,55040.55619930475,33.0655,33.0655,32.9758,33.0405,55040.5562
2007-12-11 13:30:00,66.25,66.57,66.24,66.53,41946.69756662804,33.0106,33.1701,33.0057,33.1502,41946.6976
2007-12-11 14:00:00,66.56,66.58,65.38,65.76,189455.3881807648,33.1651,33.1751,32.5772,32.7665,189455.3882
2007-12-11 14:30:00,65.77,65.79,65.25,65.38,148551.5643105446,32.7715,32.7814,32.5124,32.5772,148551.5643
2007-12-11 15:00:00,65.41,65.41,64.82,65.03,202896.8713789108,32.5921,32.5921,32.2981,32.4028,202896.8714
2007-12-11 15:30:00,65.03,65.11,64.36,64.55,219582.8505214369,32.4028,32.4426,32.0689,32.1636,219582.8505
2007-12-12 09:30:00,65.96,67.3,65.96,67.15,168829.66396292005,32.8661,33.5338,32.8661,33.4591,168829.664
2007-12-12 10:00:00,67.11,67.37,67.0,67.18,214020.85747392816,33.4392,33.5687,33.3844,33.474,214020.8575
2007-12-12 10:30:00,67.16,67.66,66.95,67.08,167439.1657010429,33.4641,33.7132,33.3594,33.4242,167439.1657
2007-12-12 11:00:00,67.07,67.62,67.07,67.47,90266.5121668598,33.4192,33.6933,33.4192,33.6185,90266.5122
2007-12-12 11:30:00,67.48,67.72,67.37,67.37,102085.74739281576,33.6235,33.7431,33.5687,33.5687,102085.7474
2007-12-12 12:00:00,67.43,67.55,67.03,67.28,73001.15874855156,33.5986,33.6584,33.3993,33.5239,73001.1587
2007-12-12 12:30:00,67.27,67.28,67.09,67.26,100347.6245654693,33.5189,33.5239,33.4292,33.5139,100347.6246
2007-12-12 13:00:00,67.26,67.66,67.16,67.54,108111.23986095018,33.5139,33.7132,33.4641,33.6534,108111.2399
2007-12-12 13:30:00,67.56,67.69,67.39,67.63,81460.02317497104,33.6634,33.7282,33.5787,33.6983,81460.0232
2007-12-12 14:00:00,67.65,68.06,67.53,67.88,130590.9617612978,33.7082,33.9125,33.6484,33.8228,130590.9618
2007-12-12 14:30:00,67.88,68.13,67.77,67.83,150289.68713789107,33.8228,33.9474,33.768,33.7979,150289.6871
2007-12-12 15:00:00,67.81,67.81,66.9,67.46,220973.348783314,33.788,33.788,33.3345,33.6136,220973.3488
2007-12-12 15:30:00,67.47,67.82,66.81,67.72,309617.6129779838,33.6185,33.7929,33.2897,33.7431,309617.613
2007-12-13 09:30:00,67.39,68.04,66.7,66.8,144611.81923522596,33.5787,33.9026,33.2349,33.2847,144611.8192
2007-12-13 10:00:00,66.74,67.4,66.56,67.35,150057.93742757823,33.2548,33.5837,33.1651,33.5588,150057.9374
2007-12-13 10:30:00,67.35,67.71,66.82,66.98,143453.07068366164,33.5588,33.7381,33.2947,33.3744,143453.0707
2007-12-13 11:00:00,66.93,67.06,66.55,66.87,78447.27694090383,33.3495,33.4143,33.1601,33.3196,78447.2769
2007-12-13 11:30:00,66.87,67.11,66.75,67.06,77983.7775202781,33.3196,33.4392,33.2598,33.4143,77983.7775
2007-12-13 12:00:00,67.05,67.18,66.72,67.12,63499.42062572422,33.4093,33.474,33.2448,33.4441,63499.4206
2007-12-13 12:30:00,67.11,67.33,67.03,67.12,65237.54345307069,33.4392,33.5488,33.3993,33.4441,65237.5435
2007-12-13 13:00:00,67.13,67.32,67.01,67.29,85168.01853997682,33.4491,33.5438,33.3893,33.5289,85168.0185
2007-12-13 13:30:00,67.31,67.36,66.92,67.31,62804.17149478564,33.5388,33.5637,33.3445,33.5388,62804.1715
2007-12-13 14:00:00,67.27,67.8,67.18,67.52,66628.04171494786,33.5189,33.783,33.474,33.6435,66628.0417
2007-12-13 14:30:00,67.57,67.75,67.44,67.69,93742.75782155272,33.6684,33.7581,33.6036,33.7282,93742.7578
2007-12-13 15:00:00,67.69,68.06,67.5,67.99,154577.05677867902,33.7282,33.9125,33.6335,33.8776,154577.0568
2007-12-13 15:30:00,67.98,68.1,67.75,68.09,142178.44727694092,33.8727,33.9325,33.7581,33.9275,142178.4473
2007-12-14 09:30:00,66.88,67.34,66.74,66.87,141599.07300115874,33.3246,33.5538,33.2548,33.3196,141599.073
2007-12-14 10:00:00,66.84,67.16,66.84,66.99,110776.3615295481,33.3046,33.4641,33.3046,33.3794,110776.3615
2007-12-14 10:30:00,66.97,67.23,66.88,67.17,68018.53997682504,33.3694,33.499,33.3246,33.4691,68018.54
2007-12-14 11:00:00,67.17,67.23,66.92,67.05,85631.51796060255,33.4691,33.499,33.3445,33.4093,85631.518
2007-12-14 11:30:00,67.02,67.07,66.58,66.79,55735.80533024334,33.3943,33.4192,33.1751,33.2797,55735.8053
2007-12-14 12:00:00,66.8,66.92,66.7,66.74,55967.5550405562,33.2847,33.3445,33.2349,33.2548,55967.555
2007-12-14 12:30:00,66.72,66.9,66.51,66.9,38933.95133256084,33.2448,33.3345,33.1402,33.3345,38933.9513
2007-12-14 13:00:00,66.91,67.12,66.88,66.98,59212.05098493627,33.3395,33.4441,33.3246,33.3744,59212.051
2007-12-14 13:30:00,66.97,67.06,66.87,66.96,38238.70220162225,33.3694,33.4143,33.3196,33.3644,38238.7022
2007-12-14 14:00:00,66.95,66.96,66.58,66.63,52259.55967555041,33.3594,33.3644,33.1751,33.2,52259.5597
2007-12-14 14:30:00,66.63,66.71,66.33,66.33,68250.28968713789,33.2,33.2399,33.0505,33.0505,68250.2897
2007-12-14 15:00:00,66.33,66.52,66.06,66.36,125492.46813441484,33.0505,33.1452,32.916,33.0655,125492.4681
2007-12-14 15:30:00,66.37,66.61,66.07,66.11,194090.382387022,33.0704,33.19,32.921,32.9409,194090.3824
2007-12-17 09:30:00,65.82,66.11,65.29,65.34,150405.5619930475,32.7964,32.9409,32.5323,32.5572,150405.562
2007-12-17 10:00:00,65.33,65.87,65.19,65.48,139049.82618771726,32.5522,32.8213,32.4825,32.627,139049.8262
2007-12-17 10:30:00,65.49,65.54,65.28,65.34,90845.88644264196,32.632,32.6569,32.5273,32.5572,90845.8864
2007-12-17 11:00:00,65.39,65.52,65.32,65.34,48783.31402085748,32.5821,32.6469,32.5473,32.5572,48783.314
2007-12-17 11:30:00,65.34,65.49,65.06,65.26,61297.79837775203,32.5572,32.632,32.4177,32.5174,61297.7984
2007-12-17 12:00:00,65.23,65.36,65.14,65.17,52723.05909617613,32.5024,32.5672,32.4576,32.4725,52723.0591
2007-12-17 12:30:00,65.18,65.18,64.98,65.15,58980.30127462341,32.4775,32.4775,32.3778,32.4625,58980.3013
2007-12-17 13:00:00,65.16,65.21,64.74,64.98,64310.54461181924,32.4675,32.4924,32.2583,32.3778,64310.5446
2007-12-17 13:30:00,64.97,65.23,64.66,64.66,76361.52954808807,32.3729,32.5024,32.2184,32.2184,76361.5295
2007-12-17 14:00:00,64.64,64.77,64.31,64.75,94438.00695249133,32.2084,32.2732,32.044,32.2632,94438.007
2007-12-17 14:30:00,64.77,65.03,64.72,64.8,64426.41946697567,32.2732,32.4028,32.2483,32.2882,64426.4195
2007-12-17 15:00:00,64.79,64.97,64.64,64.83,107184.24101969872,32.2832,32.3729,32.2084,32.3031,107184.241
2007-12-17 15:30:00,64.85,65.24,64.7,64.73,147508.69061413675,32.3131,32.5074,32.2383,32.2533,147508.6906
2007-12-18 09:30:00,65.1,66.7,65.1,66.49,98841.2514484357,32.4376,33.2349,32.4376,33.1302,98841.2514
2007-12-18 10:00:00,66.48,66.48,65.86,66.11,161993.04750869062,33.1253,33.1253,32.8163,32.9409,161993.0475
2007-12-18 10:30:00,66.15,66.16,65.61,65.8,65121.66859791426,32.9608,32.9658,32.6918,32.7864,65121.6686
2007-12-18 11:00:00,65.77,66.01,65.71,65.82,74507.53186558517,32.7715,32.8911,32.7416,32.7964,74507.5319
2007-12-18 11:30:00,65.82,65.97,65.2,65.23,81575.89803012747,32.7964,32.8711,32.4875,32.5024,81575.898
2007-12-18 12:00:00,65.24,65.54,64.97,65.25,103128.62108922364,32.5074,32.6569,32.3729,32.5124,103128.6211
2007-12-18 12:30:00,65.24,65.35,65.14,65.14,107647.74044032446,32.5074,32.5622,32.4576,32.4576,107647.7404
2007-12-18 13:00:00,65.14,65.54,65.03,65.45,46465.81691772886,32.4576,32.6569,32.4028,32.612,46465.8169
2007-12-18 13:30:00,65.46,65.7,65.44,65.55,46234.067207416,32.617,32.7366,32.607,32.6619,46234.0672
2007-12-18 14:00:00,65.58,66.31,65.58,66.24,72885.28389339514,32.6768,33.0405,32.6768,33.0057,72885.2839
2007-12-18 14:30:00,66.24,66.36,65.66,65.89,97450.75318655852,33.0057,33.0655,32.7167,32.8313,97450.7532
2007-12-18 15:00:00,65.87,66.18,65.8,66.02,92931.63383545772,32.8213,32.9758,32.7864,32.896,92931.6338
2007-12-18 15:30:00,66.03,66.49,65.98,66.14,156315.1796060255,32.901,33.1302,32.8761,32.9558,156315.1796
2007-12-19 09:30:00,66.68,66.92,66.24,66.63,106373.11703360372,33.2249,33.3445,33.0057,33.2,106373.117
2007-12-19 10:00:00,66.69,66.96,66.55,66.66,102549.24681344148,33.2299,33.3644,33.1601,33.2149,102549.2468
2007-12-19 10:30:00,66.67,67.12,66.67,66.95,104055.61993047508,33.2199,33.4441,33.2199,33.3594,104055.6199
2007-12-19 11:00:00,66.93,67.06,66.68,66.76,86326.76709154114,33.3495,33.4143,33.2249,33.2648,86326.7671
2007-12-19 11:30:00,66.71,66.75,66.32,66.44,43684.82039397451,33.2399,33.2598,33.0455,33.1053,43684.8204
2007-12-19 12:00:00,66.42,66.75,66.4,66.74,55388.18076477405,33.0954,33.2598,33.0854,33.2548,55388.1808
2007-12-19 12:30:00,66.73,66.77,66.46,66.73,35573.58053302434,33.2498,33.2698,33.1153,33.2498,35573.5805
2007-12-19 13:00:00,66.69,66.76,66.52,66.67,42989.57126303593,33.2299,33.2648,33.1452,33.2199,42989.5713
2007-12-19 13:30:00,66.63,66.87,66.47,66.79,55504.05561993048,33.2,33.3196,33.1203,33.2797,55504.0556
2007-12-19 14:00:00,66.76,67.06,66.72,66.87,104866.7439165701,33.2648,33.4143,33.2448,33.3196,104866.7439
2007-12-19 14:30:00,66.93,67.38,66.93,67.18,95596.75550405562,33.3495,33.5737,33.3495,33.474,95596.7555
2007-12-19 15:00:00,67.18,67.36,67.09,67.16,119582.85052143683,33.474,33.5637,33.4292,33.4641,119582.8505
2007-12-19 15:30:00,67.18,67.31,66.86,66.91,157473.9281575898,33.474,33.5388,33.3146,33.3395,157473.9282
2007-12-20 09:30:00,67.36,67.62,67.07,67.16,85631.51796060255,33.5637,33.6933,33.4192,33.4641,85631.518
2007-12-20 10:00:00,67.16,67.39,67.02,67.32,46697.56662804171,33.4641,33.5787,33.3943,33.5438,46697.5666
2007-12-20 10:30:00,67.27,67.31,66.85,66.93,53881.80764774044,33.5189,33.5388,33.3096,33.3495,53881.8076
2007-12-20 11:00:00,66.94,67.34,66.9,67.32,79606.02549246814,33.3545,33.5538,33.3345,33.5438,79606.0255
2007-12-20 11:30:00,67.32,67.58,67.24,67.56,84241.01969872539,33.5438,33.6734,33.5039,33.6634,84241.0197
2007-12-20 12:00:00,67.57,67.9,67.32,67.89,79953.65005793743,33.6684,33.8328,33.5438,33.8278,79953.6501
2007-12-20 12:30:00,67.92,67.93,67.31,67.42,44959.44380069525,33.8428,33.8477,33.5388,33.5936,44959.4438
2007-12-20 13:00:00,67.41,67.66,67.37,67.62,78794.90150637312,33.5886,33.7132,33.5687,33.6933,78794.9015
2007-12-20 13:30:00,67.62,67.7,67.55,67.67,47508.690614136736,33.6933,33.7331,33.6584,33.7182,47508.6906
2007-12-20 14:00:00,67.64,67.96,67.54,67.94,41135.57358053303,33.7032,33.8627,33.6534,33.8527,41135.5736
2007-12-20 14:30:00,67.87,68.13,67.87,67.93,32444.959443800697,33.8179,33.9474,33.8179,33.8477,32444.9594
2007-12-20 15:00:00,67.89,67.98,67.62,67.66,59559.67555040556,33.8278,33.8727,33.6933,33.7132,59559.6756
2007-12-20 15:30:00,67.65,68.05,67.56,67.97,91657.01042873696,33.7082,33.9075,33.6634,33.8677,91657.0104
2007-12-21 09:30:00,68.8,69.35,68.62,69.11,463151.796060255,34.2812,34.5553,34.1916,34.4357,463151.7961
2007-12-21 10:00:00,69.2,69.39,69.05,69.32,77056.77867902665,34.4806,34.5752,34.4058,34.5403,77056.7787
2007-12-21 10:30:00,69.32,70.39,69.32,70.07,171494.78563151797,34.5403,35.0735,34.5403,34.9141,171494.7856
2007-12-21 11:00:00,70.04,70.09,69.69,69.69,88644.26419466975,34.8991,34.924,34.7247,34.7247,88644.2642
2007-12-21 11:30:00,69.74,69.79,69.58,69.66,88644.26419466975,34.7496,34.7745,34.6699,34.7098,88644.2642
2007-12-21 12:00:00,69.63,69.75,69.6,69.72,64889.918887601394,34.6948,34.7546,34.6799,34.7397,64889.9189
2007-12-21 12:30:00,69.71,70.33,69.7,70.33,93858.63267670917,34.7347,35.0436,34.7297,35.0436,93858.6327
2007-12-21 13:00:00,70.33,70.43,70.04,70.06,86906.14136732329,35.0436,35.0934,34.8991,34.9091,86906.1414
2007-12-21 13:30:00,70.09,70.17,70.0,70.17,44495.94438006953,34.924,34.9639,34.8792,34.9639,44495.9444
2007-12-21 14:00:00,70.14,70.54,70.12,70.37,61993.047508690615,34.9489,35.1482,34.939,35.0635,61993.0475
2007-12-21 14:30:00,70.4,70.46,70.25,70.4,40787.949015063736,35.0785,35.1084,35.0037,35.0785,40787.949
2007-12-21 15:00:00,70.42,70.62,70.21,70.59,69177.28852838934,35.0885,35.1881,34.9838,35.1732,69177.2885
2007-12-21 15:30:00,70.59,70.72,70.28,70.6,182618.7717265353,35.1732,35.2379,35.0187,35.1781,182618.7717
2007-12-24 09:30:00,71.11,71.11,70.36,71.04,96755.50405561994,35.4323,35.4323,35.0586,35.3974,96755.5041
2007-12-24 10:00:00,71.06,71.76,71.06,71.21,107415.9907300116,35.4073,35.7561,35.4073,35.4821,107415.9907
2007-12-24 10:30:00,71.21,71.24,71.11,71.15,57010.42873696408,35.4821,35.497,35.4323,35.4522,57010.4287
2007-12-24 11:00:00,71.19,71.33,71.11,71.21,40208.574739281576,35.4721,35.5419,35.4323,35.4821,40208.5747
2007-12-24 11:30:00,71.22,71.25,71.07,71.17,38702.20162224797,35.4871,35.502,35.4123,35.4622,38702.2016
2007-12-24 12:00:00,71.16,71.45,71.05,71.32,64774.04403244496,35.4572,35.6017,35.4024,35.5369,64774.044
2007-12-24 12:30:00,71.31,71.51,71.2,71.47,121668.59791425262,35.5319,35.6316,35.4771,35.6116,121668.5979
2007-12-24 13:00:00,71.39,71.47,71.39,71.47,8227.114716106606,35.5718,35.6116,35.5718,35.6116,8227.1147
2007-12-24 13:30:00,71.47,71.47,71.47,71.47,0.0,35.6116,35.6116,35.6116,35.6116,0.0
2007-12-24 14:00:00,71.47,71.47,71.47,71.47,0.0,35.6116,35.6116,35.6116,35.6116,0.0
2007-12-24 14:30:00,71.47,71.47,71.47,71.47,0.0,35.6116,35.6116,35.6116,35.6116,0.0
2007-12-24 15:00:00,71.47,71.47,71.47,71.47,0.0,35.6116,35.6116,35.6116,35.6116,0.0
2007-12-24 15:30:00,71.47,71.47,71.47,71.47,0.0,35.6116,35.6116,35.6116,35.6116,0.0
2007-12-26 09:30:00,72.58,72.58,71.66,71.72,120973.34878331402,36.1647,36.1647,35.7063,35.7362,120973.3488
2007-12-26 10:00:00,71.71,72.13,71.53,72.05,46234.067207416,35.7312,35.9405,35.6415,35.9006,46234.0672
2007-12-26 10:30:00,72.05,72.06,71.7,71.84,44264.19466975667,35.9006,35.9056,35.7262,35.796,44264.1947
2007-12-26 11:00:00,71.84,72.08,71.79,71.88,51564.31054461182,35.796,35.9156,35.7711,35.8159,51564.3105
2007-12-26 11:30:00,71.88,71.97,71.87,71.95,41599.07300115875,35.8159,35.8608,35.8109,35.8508,41599.073
2007-12-26 12:00:00,71.95,72.36,71.95,72.35,64078.79490150638,35.8508,36.0551,35.8508,36.0501,64078.7949
2007-12-26 12:30:00,72.34,72.79,72.34,72.75,69177.28852838934,36.0451,36.2694,36.0451,36.2494,69177.2885
2007-12-26 13:00:00,72.76,73.07,72.71,72.95,60486.67439165701,36.2544,36.4089,36.2295,36.3491,60486.6744
2007-12-26 13:30:00,72.94,72.99,72.77,72.84,59327.9258400927,36.3441,36.369,36.2594,36.2943,59327.9258
2007-12-26 14:00:00,72.83,72.89,72.75,72.81,68250.28968713789,36.2893,36.3192,36.2494,36.2793,68250.2897
2007-12-26 14:30:00,72.79,72.84,72.7,72.71,63847.04519119352,36.2694,36.2943,36.2245,36.2295,63847.0452
2007-12-26 15:00:00,72.7,72.73,71.99,72.71,85168.01853997682,36.2245,36.2395,35.8707,36.2295,85168.0185
2007-12-26 15:30:00,72.72,72.8,72.6,72.65,177520.27809965238,36.2345,36.2743,36.1747,36.1996,177520.2781
2007-12-27 09:30:00,72.77,72.92,72.5,72.5,81923.52259559676,36.2594,36.3341,36.1249,36.1249,81923.5226
2007-12-27 10:00:00,72.54,72.83,72.5,72.74,56083.42989571263,36.1448,36.2893,36.1249,36.2444,56083.4299
2007-12-27 10:30:00,72.74,73.17,72.72,73.06,79142.52607184241,36.2444,36.4587,36.2345,36.4039,79142.5261
2007-12-27 11:00:00,73.08,73.11,72.88,72.88,60718.42410196988,36.4139,36.4288,36.3142,36.3142,60718.4241
2007-12-27 11:30:00,72.91,72.92,72.66,72.73,45770.56778679027,36.3292,36.3341,36.2046,36.2395,45770.5678
2007-12-27 12:00:00,72.74,72.83,72.51,72.54,58632.67670915412,36.2444,36.2893,36.1298,36.1448,58632.6767
2007-12-27 12:30:00,72.52,72.52,72.19,72.47,64194.669756662806,36.1348,36.1348,35.9704,36.1099,64194.6698
2007-12-27 13:00:00,72.47,72.5,72.24,72.4,113093.85863267673,36.1099,36.1249,35.9953,36.075,113093.8586
2007-12-27 13:30:00,72.39,72.48,72.33,72.44,66396.292004635,36.0701,36.1149,36.0402,36.095,66396.292
2007-12-27 14:00:00,72.42,72.85,72.42,72.8,51564.31054461182,36.085,36.2993,36.085,36.2743,51564.3105
2007-12-27 14:30:00,72.81,73.05,72.75,72.88,74855.15643105446,36.2793,36.3989,36.2494,36.3142,74855.1564
2007-12-27 15:00:00,72.91,73.04,72.89,72.93,66859.79142526072,36.3292,36.3939,36.3192,36.3391,66859.7914
2007-12-27 15:30:00,72.91,72.93,72.4,72.53,166164.5422943221,36.3292,36.3391,36.075,36.1398,166164.5423
2007-12-28 09:30:00,73.17,73.52,73.05,73.38,117728.85283893396,36.4587,36.6331,36.3989,36.5633,117728.8528
2007-12-28 10:00:00,73.37,73.62,73.06,73.62,118887.60139049828,36.5584,36.6829,36.4039,36.6829,118887.6014
2007-12-28 10:30:00,73.6,73.63,73.23,73.25,20393.974507531868,36.673,36.6879,36.4886,36.4986,20393.9745
2007-12-28 11:00:00,73.28,73.87,73.24,73.86,98493.6268829664,36.5135,36.8075,36.4936,36.8025,98493.6269
2007-12-28 11:30:00,73.85,73.89,73.56,73.61,72537.65932792584,36.7975,36.8175,36.653,36.6779,72537.6593
2007-12-28 12:00:00,73.6,73.77,73.55,73.55,46465.81691772886,36.673,36.7577,36.648,36.648,46465.8169
2007-12-28 12:30:00,73.57,73.64,73.38,73.42,40556.19930475087,36.658,36.6929,36.5633,36.5833,40556.1993
2007-12-28 13:00:00,73.43,73.68,73.29,73.61,45422.94322132097,36.5883,36.7128,36.5185,36.6779,45422.9432
2007-12-28 13:30:00,73.61,73.87,73.53,73.83,52143.68482039397,36.6779,36.8075,36.6381,36.7876,52143.6848
2007-12-28 14:00:00,73.83,73.86,73.42,73.46,101506.3731170336,36.7876,36.8025,36.5833,36.6032,101506.3731
2007-12-28 14:30:00,73.48,73.66,73.47,73.56,78563.15179606027,36.6132,36.7029,36.6082,36.653,78563.1518
2007-12-28 15:00:00,73.57,73.79,73.52,73.52,89571.2630359212,36.658,36.7676,36.6331,36.6331,89571.263
2007-12-28 15:30:00,73.54,73.79,73.49,73.57,122943.22132097336,36.6431,36.7676,36.6182,36.658,122943.2213
2007-12-31 09:30:00,73.6,74.17,73.53,73.77,71842.41019698726,36.673,36.957,36.6381,36.7577,71842.4102
2007-12-31 10:00:00,73.74,73.8,73.45,73.56,53881.80764774044,36.7427,36.7726,36.5982,36.653,53881.8076
2007-12-31 10:30:00,73.56,73.69,73.47,73.5,50984.93626882967,36.653,36.7178,36.6082,36.6231,50984.9363
2007-12-31 11:00:00,73.48,73.59,73.36,73.45,58169.17728852839,36.6132,36.668,36.5534,36.5982,58169.1773
2007-12-31 11:30:00,73.46,73.67,73.46,73.65,29548.08806488992,36.6032,36.7078,36.6032,36.6979,29548.0881
2007-12-31 12:00:00,73.64,73.65,73.17,73.25,47856.31517960603,36.6929,36.6979,36.4587,36.4986,47856.3152
2007-12-31 12:30:00,73.27,73.32,73.14,73.3,44380.069524913095,36.5085,36.5334,36.4438,36.5235,44380.0695
2007-12-31 13:00:00,73.25,73.3,73.11,73.11,58285.05214368482,36.4986,36.5235,36.4288,36.4288,58285.0521
2007-12-31 13:30:00,73.1,73.25,73.05,73.05,40903.82387022016,36.4238,36.4986,36.3989,36.3989,40903.8239
2007-12-31 14:00:00,73.08,73.25,73.05,73.15,54924.681344148325,36.4139,36.4986,36.3989,36.4487,54924.6813
2007-12-31 14:30:00,73.13,73.21,73.05,73.18,106604.86674391656,36.4388,36.4786,36.3989,36.4637,106604.8667
2007-12-31 15:00:00,73.18,73.32,73.17,73.28,93279.258400927,36.4637,36.5334,36.4587,36.5135,93279.2584
2007-12-31 15:30:00,73.26,73.3,73.04,73.04,226071.842410197,36.5035,36.5235,36.3939,36.3939,226071.8424
2008-01-02 09:30:00,73.65,74.71,73.65,74.71,172537.65932792585,36.6979,37.226,36.6979,37.226,172537.6593
2008-01-02 10:00:00,74.72,74.81,74.14,74.61,253302.4333719583,37.231,37.2759,36.942,37.1762,253302.4334
2008-01-02 10:30:00,74.63,74.68,74.11,74.53,154461.1819235226,37.1862,37.2111,36.9271,37.1364,154461.1819
2008-01-02 11:00:00,74.51,74.65,74.33,74.64,119235.22595596756,37.1264,37.1961,37.0367,37.1912,119235.226
2008-01-02 11:30:00,74.65,74.68,74.4,74.68,124565.4692931634,37.1961,37.2111,37.0716,37.2111,124565.4693
2008-01-02 12:00:00,74.67,74.67,74.32,74.43,83429.89571263036,37.2061,37.2061,37.0317,37.0865,83429.8957
2008-01-02 12:30:00,74.43,74.63,74.29,74.58,98261.87717265352,37.0865,37.1862,37.0168,37.1613,98261.8772
2008-01-02 13:00:00,74.58,74.61,74.27,74.38,92815.75898030128,37.1613,37.1762,37.0068,37.0616,92815.759
2008-01-02 13:30:00,74.37,74.6,74.35,74.57,100811.12398609502,37.0566,37.1712,37.0467,37.1563,100811.124
2008-01-02 14:00:00,74.6,75.26,74.59,75.02,265585.16801854,37.1712,37.5001,37.1663,37.3805,265585.168
2008-01-02 14:30:00,75.02,75.07,74.33,74.35,160602.54924681346,37.3805,37.4054,37.0367,37.0467,160602.5492
2008-01-02 15:00:00,74.35,74.36,73.54,73.88,368829.6639629201,37.0467,37.0517,36.6431,36.8125,368829.664
2008-01-02 15:30:00,73.89,74.36,73.86,74.17,271263.0359212051,36.8175,37.0517,36.8025,36.957,271263.0359
2008-01-03 09:30:00,73.36,73.36,72.11,72.66,303244.49594438006,36.5534,36.5534,35.9305,36.2046,303244.4959
2008-01-03 10:00:00,72.66,73.1,72.62,72.99,232329.08458864427,36.2046,36.4238,36.1847,36.369,232329.0846
2008-01-03 10:30:00,72.99,73.23,72.79,72.88,208458.8644264195,36.369,36.4886,36.2694,36.3142,208458.8644
2008-01-03 11:00:00,72.88,73.04,72.69,72.91,132097.3348783314,36.3142,36.3939,36.2195,36.3292,132097.3349
2008-01-03 11:30:00,72.9,73.09,72.84,72.99,104287.36964078796,36.3242,36.4188,36.2943,36.369,104287.3696
2008-01-03 12:00:00,72.98,73.21,72.98,73.21,124681.34414831984,36.364,36.4786,36.364,36.4786,124681.3441
2008-01-03 12:30:00,73.17,73.21,72.91,72.98,269640.7879490151,36.4587,36.4786,36.3292,36.364,269640.7879
2008-01-03 13:00:00,72.97,73.01,72.85,73.01,55388.18076477405,36.359,36.379,36.2993,36.379,55388.1808
2008-01-03 13:30:00,73.02,73.04,72.66,72.7,90266.5121668598,36.384,36.3939,36.2046,36.2245,90266.5122
2008-01-03 14:00:00,72.7,73.02,72.57,72.97,89918.8876013905,36.2245,36.384,36.1597,36.359,89918.8876
2008-01-03 14:30:00,72.97,72.98,72.75,72.81,87717.26535341832,36.359,36.364,36.2494,36.2793,87717.2654
2008-01-03 15:00:00,72.8,72.99,72.53,72.53,151216.68597914252,36.2743,36.369,36.1398,36.1398,151216.686
2008-01-03 15:30:00,72.53,72.56,71.33,71.64,679606.0254924682,36.1398,36.1548,35.5419,35.6963,679606.0255
2008-01-04 09:30:00,70.9,71.84,70.88,71.64,172769.40903823872,35.3276,35.796,35.3177,35.6963,172769.409
2008-01-04 10:00:00,71.68,71.81,71.25,71.27,154924.68134414832,35.7163,35.7811,35.502,35.512,154924.6813
2008-01-04 10:30:00,71.3,71.3,70.46,70.69,144727.6940903824,35.5269,35.5269,35.1084,35.223,144727.6941
2008-01-04 11:00:00,70.71,71.6,70.71,71.59,166743.9165701043,35.233,35.6764,35.233,35.6714,166743.9166
2008-01-04 11:30:00,71.59,71.67,71.33,71.51,75898.03012746235,35.6714,35.7113,35.5419,35.6316,75898.0301
2008-01-04 12:00:00,71.54,71.8,71.51,71.58,100231.74971031288,35.6465,35.7761,35.6316,35.6664,100231.7497
2008-01-04 12:30:00,71.6,71.65,71.27,71.38,67902.6651216686,35.6764,35.7013,35.512,35.5668,67902.6651
2008-01-04 13:00:00,71.38,71.5,70.99,71.21,90845.88644264196,35.5668,35.6266,35.3725,35.4821,90845.8864
2008-01-04 13:30:00,71.21,71.21,70.6,70.97,160602.54924681346,35.4821,35.4821,35.1781,35.3625,160602.5492
2008-01-04 14:00:00,70.91,70.91,70.34,70.42,169988.41251448437,35.3326,35.3326,35.0486,35.0885,169988.4125
2008-01-04 14:30:00,70.42,70.55,70.06,70.33,168366.16454229434,35.0885,35.1532,34.9091,35.0436,168366.1645
2008-01-04 15:00:00,70.33,70.4,69.82,70.15,276709.15411355736,35.0436,35.0785,34.7895,34.9539,276709.1541
2008-01-04 15:30:00,70.15,70.22,69.89,70.08,292699.88412514486,34.9539,34.9888,34.8244,34.919,292699.8841
2008-01-07 09:30:00,70.75,70.75,69.76,70.02,152027.80996523754,35.2529,35.2529,34.7596,34.8891,152027.81
2008-01-07 10:00:00,70.02,70.07,68.82,69.0,151332.56083429896,34.8891,34.9141,34.2912,34.3809,151332.5608
2008-01-07 10:30:00,69.04,69.7,68.94,69.32,123986.09501738125,34.4008,34.7297,34.351,34.5403,123986.095
2008-01-07 11:00:00,69.33,69.73,69.29,69.72,83661.64542294323,34.5453,34.7446,34.5254,34.7397,83661.6454
2008-01-07 11:30:00,69.7,69.89,69.5,69.7,86326.76709154114,34.7297,34.8244,34.63,34.7297,86326.7671
2008-01-07 12:00:00,69.68,69.75,69.14,69.58,72653.53418308227,34.7197,34.7546,34.4507,34.6699,72653.5342
2008-01-07 12:30:00,69.58,70.02,69.58,69.81,53534.18308227115,34.6699,34.8891,34.6699,34.7845,53534.1831
2008-01-07 13:00:00,69.82,69.83,69.33,69.67,79026.65121668598,34.7895,34.7945,34.5453,34.7147,79026.6512
2008-01-07 13:30:00,69.64,69.7,68.97,69.22,139629.20046349944,34.6998,34.7297,34.366,34.4905,139629.2005
2008-01-07 14:00:00,69.23,69.32,68.25,68.43,152259.5596755504,34.4955,34.5403,34.0072,34.0969,152259.5597
2008-01-07 14:30:00,68.44,68.99,68.29,68.63,119930.47508690615,34.1019,34.3759,34.0271,34.1965,119930.4751
2008-01-07 15:00:00,68.63,69.44,68.13,68.33,310776.3615295481,34.1965,34.6001,33.9474,34.0471,310776.3615
2008-01-07 15:30:00,68.33,69.15,68.26,69.05,292931.63383545773,34.0471,34.4556,34.0122,34.4058,292931.6338
2008-01-08 09:30:00,69.62,70.51,69.62,69.78,111935.1100811124,34.6898,35.1333,34.6898,34.7696,111935.1101
2008-01-08 10:00:00,69.79,70.46,69.63,70.16,74044.03244495945,34.7745,35.1084,34.6948,34.9589,74044.0324
2008-01-08 10:30:00,70.11,70.17,69.89,69.95,120857.4739281576,34.934,34.9639,34.8244,34.8543,120857.4739
2008-01-08 11:00:00,69.91,70.18,69.59,69.7,122595.59675550406,34.8343,34.9689,34.6749,34.7297,122595.5968
2008-01-08 11:30:00,69.7,69.7,69.27,69.3,158285.05214368482,34.7297,34.7297,34.5154,34.5304,158285.0521
2008-01-08 12:00:00,69.29,69.59,69.15,69.17,177520.27809965238,34.5254,34.6749,34.4556,34.4656,177520.2781
2008-01-08 12:30:00,69.18,69.2,68.78,68.9,106141.36732329083,34.4706,34.4806,34.2713,34.3311,106141.3673
2008-01-08 13:00:00,68.9,68.92,68.39,68.88,207415.9907300116,34.3311,34.341,34.077,34.3211,207415.9907
2008-01-08 13:30:00,68.91,69.48,68.78,69.43,130706.83661645424,34.3361,34.6201,34.2713,34.5952,130706.8366
2008-01-08 14:00:00,69.43,69.53,69.1,69.53,68597.91425260718,34.5952,34.645,34.4307,34.645,68597.9143
2008-01-08 14:30:00,69.55,69.56,68.54,68.57,99536.50057937427,34.655,34.6599,34.1517,34.1666,99536.5006
2008-01-08 15:00:00,68.55,68.74,68.03,68.28,164426.41946697567,34.1567,34.2514,33.8976,34.0221,164426.4195
2008-01-08 15:30:00,68.3,68.63,67.35,67.6,228273.4646581692,34.0321,34.1965,33.5588,33.6833,228273.4647
2008-01-09 09:30:00,67.72,68.55,67.08,68.47,124913.09385863268,33.7431,34.1567,33.4242,34.1168,124913.0939
2008-01-09 10:00:00,68.5,68.88,68.07,68.28,134762.45654692932,34.1318,34.3211,33.9175,34.0221,134762.4565
2008-01-09 10:30:00,68.3,68.46,67.67,68.01,166280.41714947857,34.0321,34.1118,33.7182,33.8876,166280.4171
2008-01-09 11:00:00,68.0,68.64,68.0,68.42,84704.5191193511,33.8826,34.2015,33.8826,34.0919,84704.5191
2008-01-09 11:30:00,68.44,68.65,68.13,68.51,124913.09385863268,34.1019,34.2065,33.9474,34.1367,124913.0939
2008-01-09 12:00:00,68.53,68.92,68.3,68.91,86326.76709154114,34.1467,34.341,34.0321,34.3361,86326.7671
2008-01-09 12:30:00,68.91,68.95,68.6,68.72,112166.85979142526,34.3361,34.356,34.1816,34.2414,112166.8598
2008-01-09 13:00:00,68.72,68.89,68.31,68.63,85399.7682502897,34.2414,34.3261,34.0371,34.1965,85399.7683
2008-01-09 13:30:00,68.58,68.63,67.68,68.02,107068.3661645423,34.1716,34.1965,33.7232,33.8926,107068.3662
2008-01-09 14:00:00,68.04,68.04,67.5,67.97,102549.24681344148,33.9026,33.9026,33.6335,33.8677,102549.2468
2008-01-09 14:30:00,67.98,68.45,67.64,68.31,116917.72885283892,33.8727,34.1069,33.7032,34.0371,116917.7289
2008-01-09 15:00:00,68.32,69.08,68.25,68.57,147276.94090382388,34.0421,34.4208,34.0072,34.1666,147276.9409
2008-01-09 15:30:00,68.57,69.38,68.36,69.18,320973.34878331405,34.1666,34.5702,34.062,34.4706,320973.3488
2008-01-10 09:30:00,69.04,69.04,68.18,68.32,146581.6917728853,34.4008,34.4008,33.9723,34.0421,146581.6918
2008-01-10 10:00:00,68.28,68.61,67.95,68.25,125608.34298957128,34.0221,34.1866,33.8577,34.0072,125608.343
2008-01-10 10:30:00,68.25,68.85,68.23,68.26,87949.01506373117,34.0072,34.3062,33.9972,34.0122,87949.0151
2008-01-10 11:00:00,68.3,68.38,68.08,68.17,136384.70451911935,34.0321,34.072,33.9225,33.9673,136384.7045
2008-01-10 11:30:00,68.19,68.37,67.94,68.32,109385.86326767092,33.9773,34.067,33.8527,34.0421,109385.8633
2008-01-10 12:00:00,68.28,69.6,68.19,68.63,249130.9385863268,34.0221,34.6799,33.9773,34.1965,249130.9386
2008-01-10 12:30:00,68.64,69.22,68.44,69.0,185979.14252607184,34.2015,34.4905,34.1019,34.3809,185979.1425
2008-01-10 13:00:00,68.95,68.97,68.06,68.48,110081.1123986095,34.356,34.366,33.9125,34.1218,110081.1124
2008-01-10 13:30:00,68.49,68.49,67.81,68.24,104403.24449594438,34.1268,34.1268,33.788,34.0022,104403.2445
2008-01-10 14:00:00,68.24,68.4,67.68,68.16,146118.19235225956,34.0022,34.0819,33.7232,33.9624,146118.1924
2008-01-10 14:30:00,68.18,68.92,68.18,68.78,109269.98841251447,33.9723,34.341,33.9723,34.2713,109269.9884
2008-01-10 15:00:00,68.76,69.2,68.64,69.1,116801.85399768253,34.2613,34.4806,34.2015,34.4307,116801.854
2008-01-10 15:30:00,69.14,69.31,68.68,68.87,235110.08111239865,34.4507,34.5354,34.2215,34.3161,235110.0811
2008-01-11 09:30:00,68.74,69.19,68.41,68.62,153418.30822711473,34.2514,34.4756,34.0869,34.1916,153418.3082
2008-01-11 10:00:00,68.63,68.86,68.4,68.79,92352.25955967556,34.1965,34.3111,34.0819,34.2763,92352.2596
2008-01-11 10:30:00,68.82,69.46,68.77,69.26,120625.72421784472,34.2912,34.6101,34.2663,34.5105,120625.7242
2008-01-11 11:00:00,69.27,69.39,69.14,69.33,140787.94901506373,34.5154,34.5752,34.4507,34.5453,140787.949
2008-01-11 11:30:00,69.32,69.45,68.54,68.61,87137.89107763616,34.5403,34.6051,34.1517,34.1866,87137.8911
2008-01-11 12:00:00,68.6,68.8,68.39,68.51,100811.12398609502,34.1816,34.2812,34.077,34.1367,100811.124
2008-01-11 12:30:00,68.52,68.57,68.27,68.48,79837.775202781,34.1417,34.1666,34.0172,34.1218,79837.7752
2008-01-11 13:00:00,68.48,68.56,68.05,68.31,72769.40903823871,34.1218,34.1617,33.9075,34.0371,72769.409
2008-01-11 13:30:00,68.29,68.7,67.71,67.79,117612.97798377751,34.0271,34.2314,33.7381,33.778,117612.978
2008-01-11 14:00:00,67.79,68.04,67.77,67.81,85399.7682502897,33.778,33.9026,33.768,33.788,85399.7683
2008-01-11 14:30:00,67.81,67.98,67.55,67.73,85515.64310544613,33.788,33.8727,33.6584,33.7481,85515.6431
2008-01-11 15:00:00,67.69,67.75,67.34,67.57,100926.99884125144,33.7282,33.7581,33.5538,33.6684,100926.9988
2008-01-11 15:30:00,67.56,67.84,67.41,67.5,220278.09965237544,33.6634,33.8029,33.5886,33.6335,220278.0997
2008-01-14 09:30:00,67.82,69.21,67.82,68.57,99420.62572421784,33.7929,34.4855,33.7929,34.1666,99420.6257
2008-01-14 10:00:00,68.58,68.69,68.25,68.3,159327.9258400927,34.1716,34.2264,34.0072,34.0321,159327.9258
2008-01-14 10:30:00,68.3,68.35,67.95,68.33,152491.30938586328,34.0321,34.057,33.8577,34.0471,152491.3094
2008-01-14 11:00:00,68.35,68.55,68.3,68.46,103823.87022016224,34.057,34.1567,34.0321,34.1118,103823.8702
2008-01-14 11:30:00,68.49,68.49,68.14,68.39,56315.17960602549,34.1268,34.1268,33.9524,34.077,56315.1796
2008-01-14 12:00:00,68.39,68.51,68.31,68.49,56083.42989571263,34.077,34.1367,34.0371,34.1268,56083.4299
2008-01-14 12:30:00,68.48,68.62,68.32,68.56,42757.82155272306,34.1218,34.1916,34.0421,34.1617,42757.8216
2008-01-14 13:00:00,68.57,68.63,68.26,68.52,66280.41714947857,34.1666,34.1965,34.0122,34.1417,66280.4171
2008-01-14 13:30:00,68.52,68.76,68.51,68.71,49015.06373117034,34.1417,34.2613,34.1367,34.2364,49015.0637
2008-01-14 14:00:00,68.76,68.83,68.61,68.76,41135.57358053303,34.2613,34.2962,34.1866,34.2613,41135.5736
2008-01-14 14:30:00,68.76,69.04,68.63,68.99,76245.65469293164,34.2613,34.4008,34.1965,34.3759,76245.6547
2008-01-14 15:00:00,69.04,69.04,68.6,68.76,98146.00231749711,34.4008,34.4008,34.1816,34.2613,98146.0023
2008-01-14 15:30:00,68.75,69.13,68.63,68.96,174159.90730011588,34.2563,34.4457,34.1965,34.361,174159.9073
2008-01-15 09:30:00,68.33,68.33,66.8,68.1,101158.74855156432,34.0471,34.0471,33.2847,33.9325,101158.7486
2008-01-15 10:00:00,68.1,68.3,66.99,67.13,139049.82618771726,33.9325,34.0321,33.3794,33.4491,139049.8262
2008-01-15 10:30:00,67.16,67.3,66.21,66.4,236384.70451911932,33.4641,33.5338,32.9907,33.0854,236384.7045
2008-01-15 11:00:00,66.43,66.88,66.3,66.34,93163.38354577056,33.1003,33.3246,33.0356,33.0555,93163.3835
2008-01-15 11:30:00,66.33,66.43,66.08,66.35,88644.26419466975,33.0505,33.1003,32.9259,33.0605,88644.2642
2008-01-15 12:00:00,66.36,66.82,66.23,66.63,106836.61645422944,33.0655,33.2947,33.0007,33.2,106836.6165
2008-01-15 12:30:00,66.64,66.67,66.11,66.43,65932.79258400928,33.205,33.2199,32.9409,33.1003,65932.7926
2008-01-15 13:00:00,66.46,66.71,66.3,66.44,66512.16685979142,33.1153,33.2399,33.0356,33.1053,66512.1669
2008-01-15 13:30:00,66.42,66.65,66.3,66.43,85747.39281575898,33.0954,33.21,33.0356,33.1003,85747.3928
2008-01-15 14:00:00,66.4,66.71,66.28,66.43,89339.51332560835,33.0854,33.2399,33.0256,33.1003,89339.5133
2008-01-15 14:30:00,66.43,66.55,66.12,66.18,94438.00695249133,33.1003,33.1601,32.9459,32.9758,94438.007
2008-01-15 15:00:00,66.17,66.43,65.97,66.25,187833.1402085748,32.9708,33.1003,32.8711,33.0106,187833.1402
2008-01-15 15:30:00,66.22,66.32,65.94,66.0,335457.7056778679,32.9957,33.0455,32.8562,32.8861,335457.7057
2008-01-16 09:30:00,65.98,66.4,65.02,65.02,170567.78679026652,32.8761,33.0854,32.3978,32.3978,170567.7868
2008-01-16 10:00:00,65.02,65.13,64.13,64.49,181228.27346465812,32.3978,32.4526,31.9543,32.1337,181228.2735
2008-01-16 10:30:00,64.52,64.52,62.6,62.96,357358.0533024334,32.1486,32.1486,31.1919,31.3713,357358.0533
2008-01-16 11:00:00,62.98,63.15,62.71,63.1,173117.033603708,31.3813,31.466,31.2468,31.4411,173117.0336
2008-01-16 11:30:00,63.09,63.41,62.69,63.35,279142.5260718424,31.4361,31.5956,31.2368,31.5657,279142.5261
2008-01-16 12:00:00,63.35,63.65,62.97,63.51,156662.8041714948,31.5657,31.7151,31.3763,31.6454,156662.8042
2008-01-16 12:30:00,63.53,64.2,63.52,63.52,142873.6964078795,31.6553,31.9892,31.6504,31.6504,142873.6964
2008-01-16 13:00:00,63.5,63.86,63.34,63.4,93626.8829663963,31.6404,31.8198,31.5607,31.5906,93626.883
2008-01-16 13:30:00,63.38,63.77,63.34,63.55,108806.48899188876,31.5806,31.7749,31.5607,31.6653,108806.489
2008-01-16 14:00:00,63.56,63.86,63.17,63.85,266975.6662804172,31.6703,31.8198,31.476,31.8148,266975.6663
2008-01-16 14:30:00,63.85,64.18,63.59,63.6,314484.3568945539,31.8148,31.9792,31.6852,31.6902,314484.3569
2008-01-16 15:00:00,63.6,63.93,63.53,63.71,438933.95133256086,31.6902,31.8547,31.6553,31.745,438933.9513
2008-01-16 15:30:00,63.69,63.78,62.39,62.56,565469.2931633836,31.7351,31.7799,31.0873,31.172,565469.2932
2008-01-17 09:30:00,63.0,64.46,62.95,64.3,275434.5307068366,31.3913,32.1187,31.3663,32.039,275434.5307
2008-01-17 10:00:00,64.33,64.33,62.4,62.93,167439.1657010429,32.054,32.054,31.0923,31.3564,167439.1657
2008-01-17 10:30:00,62.9,63.03,62.23,62.89,166628.04171494787,31.3414,31.4062,31.0076,31.3364,166628.0417
2008-01-17 11:00:00,62.89,63.03,62.22,62.33,144727.6940903824,31.3364,31.4062,31.0026,31.0574,144727.6941
2008-01-17 11:30:00,62.31,62.51,61.44,61.58,159327.9258400927,31.0474,31.1471,30.614,30.6837,159327.9258
2008-01-17 12:00:00,61.54,61.68,60.73,61.26,154577.05677867902,30.6638,30.7335,30.2602,30.5243,154577.0568
2008-01-17 12:30:00,61.27,61.78,61.27,61.7,115527.23059096176,30.5292,30.7834,30.5292,30.7435,115527.2306
2008-01-17 13:00:00,61.7,62.19,61.34,62.18,147624.56546929316,30.7435,30.9877,30.5641,30.9827,147624.5655
2008-01-17 13:30:00,62.2,62.52,61.87,61.91,125376.5932792584,30.9926,31.1521,30.8282,30.8481,125376.5933
2008-01-17 14:00:00,61.89,61.94,61.22,61.32,93858.63267670917,30.8382,30.8631,30.5043,30.5542,93858.6327
2008-01-17 14:30:00,61.24,61.55,61.07,61.22,134298.9571263036,30.5143,30.6688,30.4296,30.5043,134298.9571
2008-01-17 15:00:00,61.2,61.61,60.98,61.13,230243.33719582853,30.4944,30.6987,30.3847,30.4595,230243.3372
2008-01-17 15:30:00,61.12,61.15,60.51,60.67,289223.638470452,30.4545,30.4695,30.1506,30.2303,289223.6385
2008-01-18 09:30:00,61.14,62.39,60.74,61.9,333835.4577056779,30.4645,31.0873,30.2652,30.8432,333835.4577
2008-01-18 10:00:00,61.9,62.46,61.69,62.12,200000.0,30.8432,31.1222,30.7385,30.9528,200000.0
2008-01-18 10:30:00,62.2,62.33,61.53,61.64,95133.25608342992,30.9926,31.0574,30.6588,30.7136,95133.2561
2008-01-18 11:00:00,61.64,61.69,60.68,60.91,181807.6477404404,30.7136,30.7385,30.2353,30.3499,181807.6477
2008-01-18 11:30:00,60.9,61.32,59.99,60.3,160139.04982618772,30.3449,30.5542,29.8915,30.0459,160139.0498
2008-01-18 12:00:00,60.28,61.02,60.28,60.99,90961.76129779838,30.036,30.4047,30.036,30.3897,90961.7613
2008-01-18 12:30:00,60.99,61.51,60.93,61.24,115643.1054461182,30.3897,30.6488,30.3598,30.5143,115643.1054
2008-01-18 13:00:00,61.22,61.56,60.66,61.1,83545.77056778679,30.5043,30.6737,30.2253,30.4445,83545.7706
2008-01-18 13:30:00,61.07,61.26,60.47,60.51,184125.14484356897,30.4296,30.5243,30.1306,30.1506,184125.1448
2008-01-18 14:00:00,60.55,61.02,60.51,61.02,135341.8308227115,30.1705,30.4047,30.1506,30.4047,135341.8308
2008-01-18 14:30:00,61.01,61.01,60.38,60.82,110196.98725376594,30.3997,30.3997,30.0858,30.305,110196.9873
2008-01-18 15:00:00,60.82,60.96,60.43,60.63,210544.61181923523,30.305,30.3748,30.1107,30.2103,210544.6118
2008-01-18 15:30:00,60.65,61.24,60.58,61.22,338238.70220162225,30.2203,30.5143,30.1854,30.5043,338238.7022
2008-01-22 09:30:00,58.17,59.3,57.72,58.49,211008.11123986097,28.9846,29.5476,28.7604,29.144,211008.1112
2008-01-22 10:00:00,58.59,60.14,58.29,60.09,249710.31286210893,29.1939,29.9662,29.0444,29.9413,249710.3129
2008-01-22 10:30:00,60.08,60.54,59.58,59.88,172653.5341830823,29.9363,30.1655,29.6872,29.8366,172653.5342
2008-01-22 11:00:00,59.81,60.79,59.69,60.32,157126.30359212053,29.8018,30.2901,29.742,30.0559,157126.3036
2008-01-22 11:30:00,60.25,60.51,59.73,60.0,185863.26767091543,30.021,30.1506,29.7619,29.8964,185863.2677
2008-01-22 12:00:00,60.02,60.74,59.87,60.61,190382.38702201625,29.9064,30.2652,29.8317,30.2004,190382.387
2008-01-22 12:30:00,60.62,60.95,60.19,60.87,124797.21900347625,30.2054,30.3698,29.9911,30.3299,124797.219
2008-01-22 13:00:00,60.94,61.2,60.48,60.69,117960.60254924682,30.3648,30.4944,30.1356,30.2402,117960.6025
2008-01-22 13:30:00,60.71,60.88,60.22,60.67,217728.852838934,30.2502,30.3349,30.0061,30.2303,217728.8528
2008-01-22 14:00:00,60.68,61.05,60.28,60.63,152607.1842410197,30.2353,30.4196,30.036,30.2103,152607.1842
2008-01-22 14:30:00,60.62,60.91,60.22,60.66,144380.0695249131,30.2054,30.3499,30.0061,30.2253,144380.0695
2008-01-22 15:00:00,60.63,61.01,60.38,60.57,153881.80764774044,30.2103,30.3997,30.0858,30.1805,153881.8076
2008-01-22 15:30:00,60.62,61.32,60.48,60.62,204750.8690614137,30.2054,30.5542,30.1356,30.2054,204750.8691
2008-01-23 09:30:00,57.42,58.92,57.42,58.68,218771.72653534185,28.6109,29.3583,28.6109,29.2387,218771.7265
2008-01-23 10:00:00,58.65,59.62,58.21,58.93,193163.38354577057,29.2238,29.7071,29.0045,29.3633,193163.3835
2008-01-23 10:30:00,58.91,59.02,57.93,58.12,145191.1935110081,29.3533,29.4081,28.865,28.9597,145191.1935
2008-01-23 11:00:00,58.12,58.52,57.6,57.62,104055.61993047508,28.9597,29.159,28.7006,28.7105,104055.6199
2008-01-23 11:30:00,57.61,57.67,56.94,57.53,240787.94901506373,28.7056,28.7355,28.3717,28.6657,240787.949
2008-01-23 12:00:00,57.48,57.57,57.05,57.24,141830.8227114716,28.6408,28.6856,28.4265,28.5212,141830.8227
2008-01-23 12:30:00,57.24,57.26,56.1,56.25,231286.2108922364,28.5212,28.5312,27.9532,28.0279,231286.2109
2008-01-23 13:00:00,56.26,57.1,56.03,56.86,207415.9907300116,28.0329,28.4514,27.9183,28.3319,207415.9907
2008-01-23 13:30:00,56.91,57.8,56.54,57.56,159212.05098493627,28.3568,28.8002,28.1724,28.6806,159212.051
2008-01-23 14:00:00,57.54,58.18,57.21,58.17,159443.80069524914,28.6707,28.9896,28.5063,28.9846,159443.8007
2008-01-23 14:30:00,58.1,58.1,56.92,57.46,145770.56778679029,28.9497,28.9497,28.3618,28.6308,145770.5678
2008-01-23 15:00:00,57.53,59.0,57.53,58.84,258285.0521436848,28.6657,29.3982,28.6657,29.3184,258285.0521
2008-01-23 15:30:00,58.87,60.06,58.8,59.98,265932.7925840093,29.3334,29.9263,29.2985,29.8865,265932.7926
2008-01-24 09:30:00,60.02,61.79,59.66,60.84,273928.15758980304,29.9064,30.7883,29.727,30.315,273928.1576
2008-01-24 10:00:00,60.82,61.26,60.16,60.6,186095.01738122827,30.305,30.5243,29.9762,30.1954,186095.0174
2008-01-24 10:30:00,60.57,61.28,60.16,61.09,188180.76477404404,30.1805,30.5342,29.9762,30.4396,188180.7648
2008-01-24 11:00:00,61.04,61.85,60.52,61.83,127578.2155272306,30.4146,30.8182,30.1555,30.8083,127578.2155
2008-01-24 11:30:00,61.81,61.82,61.21,61.26,114252.60718424105,30.7983,30.8033,30.4993,30.5243,114252.6072
2008-01-24 12:00:00,61.26,61.51,61.08,61.26,62572.421784472775,30.5243,30.6488,30.4346,30.5243,62572.4218
2008-01-24 12:30:00,61.28,61.71,60.95,61.71,91077.63615295482,30.5342,30.7485,30.3698,30.7485,91077.6362
2008-01-24 13:00:00,61.72,61.78,61.29,61.32,81228.27346465817,30.7535,30.7834,30.5392,30.5542,81228.2735
2008-01-24 13:30:00,61.32,61.89,61.22,61.82,75202.78099652375,30.5542,30.8382,30.5043,30.8033,75202.781
2008-01-24 14:00:00,61.79,62.55,61.67,62.31,136037.07995365007,30.7883,31.167,30.7286,31.0474,136037.08
2008-01-24 14:30:00,62.32,62.69,61.57,61.72,132329.08458864427,31.0524,31.2368,30.6787,30.7535,132329.0846
2008-01-24 15:00:00,61.75,62.03,61.52,61.94,137079.95365005796,30.7684,30.9079,30.6538,30.8631,137079.9537
2008-01-24 15:30:00,61.88,62.02,61.49,61.5,335689.4553881808,30.8332,30.9029,30.6389,30.6438,335689.4554
2008-01-25 09:30:00,62.47,63.24,61.77,62.76,81228.27346465817,31.1272,31.5108,30.7784,31.2717,81228.2735
2008-01-25 10:00:00,62.76,63.15,62.56,62.76,88180.76477404403,31.2717,31.466,31.172,31.2717,88180.7648
2008-01-25 10:30:00,62.78,63.05,62.33,62.57,108458.86442641947,31.2816,31.4162,31.0574,31.177,108458.8644
2008-01-25 11:00:00,62.59,62.86,62.22,62.3,84009.26998841252,31.187,31.3215,31.0026,31.0425,84009.27
2008-01-25 11:30:00,62.32,62.7,62.08,62.43,52375.43453070684,31.0524,31.2418,30.9328,31.1072,52375.4345
2008-01-25 12:00:00,62.5,62.5,61.67,61.89,65237.54345307069,31.1421,31.1421,30.7286,30.8382,65237.5435
2008-01-25 12:30:00,61.87,62.04,61.05,61.26,62456.54692931634,30.8282,30.9129,30.4196,30.5243,62456.5469
2008-01-25 13:00:00,61.31,61.92,60.98,61.17,83082.27114716107,30.5492,30.8531,30.3847,30.4794,83082.2711
2008-01-25 13:30:00,61.15,61.24,60.5,60.88,103707.9953650058,30.4695,30.5143,30.1456,30.3349,103707.9954
2008-01-25 14:00:00,60.86,61.39,60.67,61.02,85747.39281575898,30.325,30.589,30.2303,30.4047,85747.3928
2008-01-25 14:30:00,61.1,61.31,60.61,61.09,74275.7821552723,30.4445,30.5492,30.2004,30.4396,74275.7822
2008-01-25 15:00:00,61.08,61.86,61.03,61.52,154461.1819235226,30.4346,30.8232,30.4097,30.6538,154461.1819
2008-01-25 15:30:00,61.53,61.65,60.77,61.16,164426.41946697567,30.6588,30.7186,30.2801,30.4744,164426.4195
2008-01-28 09:30:00,61.65,61.66,60.54,60.69,97103.12862108924,30.7186,30.7236,30.1655,30.2402,97103.1286
2008-01-28 10:00:00,60.68,61.51,60.32,61.45,95944.38006952492,30.2353,30.6488,30.0559,30.6189,95944.3801
2008-01-28 10:30:00,61.49,62.02,61.16,61.64,102780.99652375437,30.6389,30.9029,30.4744,30.7136,102780.9965
2008-01-28 11:00:00,61.63,61.89,61.41,61.64,59559.67555040556,30.7086,30.8382,30.599,30.7136,59559.6756
2008-01-28 11:30:00,61.64,62.22,61.62,61.79,74044.03244495945,30.7136,31.0026,30.7036,30.7883,74044.0324
2008-01-28 12:00:00,61.8,61.85,61.27,61.44,67323.29084588644,30.7933,30.8182,30.5292,30.614,67323.2908
2008-01-28 12:30:00,61.45,62.05,61.32,61.87,61066.048667439165,30.6189,30.9179,30.5542,30.8282,61066.0487
2008-01-28 13:00:00,61.83,62.27,61.83,62.11,56083.42989571263,30.8083,31.0275,30.8083,30.9478,56083.4299
2008-01-28 13:30:00,62.08,62.44,61.84,61.84,61529.54808806489,30.9328,31.1122,30.8133,30.8133,61529.5481
2008-01-28 14:00:00,61.87,62.48,61.87,62.16,64889.918887601394,30.8282,31.1322,30.8282,30.9727,64889.9189
2008-01-28 14:30:00,62.14,62.43,61.84,61.88,68366.16454229433,30.9627,31.1072,30.8133,30.8332,68366.1645
2008-01-28 15:00:00,61.91,62.19,61.55,61.68,99884.12514484358,30.8481,30.9877,30.6688,30.7335,99884.1251
2008-01-28 15:30:00,61.69,62.46,61.69,62.27,143337.1958285052,30.7385,31.1222,30.7385,31.0275,143337.1958
2008-01-29 09:30:00,62.71,62.98,62.25,62.74,116685.97914252608,31.2468,31.3813,31.0176,31.2617,116685.9791
2008-01-29 10:00:00,62.76,63.83,62.76,63.65,168945.5388180765,31.2717,31.8048,31.2717,31.7151,168945.5388
2008-01-29 10:30:00,63.65,63.76,63.41,63.72,78099.65237543454,31.7151,31.7699,31.5956,31.75,78099.6524
2008-01-29 11:00:00,63.67,63.87,63.57,63.65,78099.65237543454,31.7251,31.8248,31.6753,31.7151,78099.6524
2008-01-29 11:30:00,63.65,63.77,63.03,63.09,82039.3974507532,31.7151,31.7749,31.4062,31.4361,82039.3975
2008-01-29 12:00:00,63.08,63.12,62.61,62.64,63035.92120509849,31.4311,31.4511,31.1969,31.2119,63035.9212
2008-01-29 12:30:00,62.59,62.93,62.51,62.72,47972.19003476246,31.187,31.3564,31.1471,31.2517,47972.19
2008-01-29 13:00:00,62.73,63.19,62.67,63.11,81344.1483198146,31.2567,31.4859,31.2268,31.4461,81344.1483
2008-01-29 13:30:00,63.1,63.45,63.06,63.06,50057.93742757822,31.4411,31.6155,31.4212,31.4212,50057.9374
2008-01-29 14:00:00,63.06,63.27,62.78,63.23,64774.04403244496,31.4212,31.5258,31.2816,31.5059,64774.044
2008-01-29 14:30:00,63.25,63.31,63.07,63.19,84704.5191193511,31.5158,31.5457,31.4261,31.4859,84704.5191
2008-01-29 15:00:00,63.15,63.63,63.15,63.42,82734.64658169178,31.466,31.7052,31.466,31.6005,82734.6466
2008-01-29 15:30:00,63.42,63.66,63.15,63.36,169409.0382387022,31.6005,31.7201,31.466,31.5706,169409.0382
2008-01-30 09:30:00,63.91,64.08,63.02,63.49,104171.49478563153,31.8447,31.9294,31.4012,31.6354,104171.4948
2008-01-30 10:00:00,63.49,64.23,63.49,64.2,121205.0984936269,31.6354,32.0041,31.6354,31.9892,121205.0985
2008-01-30 10:30:00,64.12,64.13,63.82,64.02,96639.6292004635,31.9493,31.9543,31.7998,31.8995,96639.6292
2008-01-30 11:00:00,64.03,64.18,63.94,64.12,104287.36964078796,31.9045,31.9792,31.8596,31.9493,104287.3696
2008-01-30 11:30:00,64.1,64.51,63.86,64.4,112977.98377752028,31.9394,32.1437,31.8198,32.0888,112977.9838
2008-01-30 12:00:00,64.35,64.47,63.87,63.87,61181.9235225956,32.0639,32.1237,31.8248,31.8248,61181.9235
2008-01-30 12:30:00,63.87,64.03,63.78,64.03,73001.15874855156,31.8248,31.9045,31.7799,31.9045,73001.1587
2008-01-30 13:00:00,64.03,64.83,63.98,64.42,99652.37543453072,31.9045,32.3031,31.8796,32.0988,99652.3754
2008-01-30 13:30:00,64.37,64.79,64.24,64.61,102549.24681344148,32.0739,32.2832,32.0091,32.1935,102549.2468
2008-01-30 14:00:00,64.57,65.8,64.14,65.65,168134.41483198147,32.1735,32.7864,31.9593,32.7117,168134.4148
2008-01-30 14:30:00,65.46,66.26,64.81,66.25,219814.60023174973,32.617,33.0156,32.2931,33.0106,219814.6002
2008-01-30 15:00:00,66.22,66.51,64.89,65.17,212398.60950173813,32.9957,33.1402,32.333,32.4725,212398.6095
2008-01-30 15:30:00,65.15,65.38,64.18,64.74,385631.5179606026,32.4625,32.5772,31.9792,32.2583,385631.518
2008-01-31 09:30:00,67.22,67.22,62.78,63.26,213093.8586326767,33.494,33.494,31.2816,31.5208,213093.8586
2008-01-31 10:00:00,63.27,63.36,62.44,62.74,230822.71147161067,31.5258,31.5706,31.1122,31.2617,230822.7115
2008-01-31 10:30:00,62.77,62.86,61.64,62.7,195249.1309385864,31.2767,31.3215,30.7136,31.2418,195249.1309
2008-01-31 11:00:00,62.7,63.22,62.22,63.15,158980.3012746234,31.2418,31.5009,31.0026,31.466,158980.3013
2008-01-31 11:30:00,63.11,64.36,62.77,63.73,168945.5388180765,31.4461,32.0689,31.2767,31.755,168945.5388
2008-01-31 12:00:00,63.75,63.78,62.83,63.21,120973.34878331402,31.765,31.7799,31.3066,31.4959,120973.3488
2008-01-31 12:30:00,63.24,63.37,62.6,63.0,81691.77288528389,31.5108,31.5756,31.1919,31.3913,81691.7729
2008-01-31 13:00:00,63.0,63.14,62.41,62.41,196292.00463499423,31.3913,31.461,31.0973,31.0973,196292.0046
2008-01-31 13:30:00,62.41,62.75,62.11,62.28,245654.69293163385,31.0973,31.2667,30.9478,31.0325,245654.6929
2008-01-31 14:00:00,62.29,63.19,62.13,62.77,159443.80069524914,31.0375,31.4859,30.9578,31.2767,159443.8007
2008-01-31 14:30:00,62.71,63.57,62.65,63.57,131981.46002317496,31.2468,31.6753,31.2169,31.6753,131981.46
2008-01-31 15:00:00,63.57,63.72,63.04,63.4,210312.8621089224,31.6753,31.75,31.4112,31.5906,210312.8621
2008-01-31 15:30:00,63.38,63.96,62.95,63.33,501506.3731170336,31.5806,31.8696,31.3663,31.5557,501506.3731
2008-02-01 09:30:00,63.37,63.91,62.96,63.8,192468.134414832,31.5756,31.8447,31.3713,31.7899,192468.1344
2008-02-01 10:00:00,63.81,64.3,63.53,63.67,127230.5909617613,31.7949,32.039,31.6553,31.7251,127230.591
2008-02-01 10:30:00,63.72,63.75,62.92,63.15,183198.14600231752,31.75,31.765,31.3514,31.466,183198.146
2008-02-01 11:00:00,63.13,63.38,62.88,63.28,145075.31865585168,31.456,31.5806,31.3315,31.5308,145075.3187
2008-02-01 11:30:00,63.28,63.4,63.09,63.17,142873.6964078795,31.5308,31.5906,31.4361,31.476,142873.6964
2008-02-01 12:00:00,63.16,63.18,62.76,62.79,158516.8018539977,31.471,31.4809,31.2717,31.2866,158516.8019
2008-02-01 12:30:00,62.76,62.79,62.45,62.58,88180.76477404403,31.2717,31.2866,31.1172,31.182,88180.7648
2008-02-01 13:00:00,62.59,62.77,62.44,62.7,99536.50057937427,31.187,31.2767,31.1122,31.2418,99536.5006
2008-02-01 13:30:00,62.69,62.9,62.51,62.53,88412.5144843569,31.2368,31.3414,31.1471,31.1571,88412.5145
2008-02-01 14:00:00,62.55,63.19,62.44,63.15,125260.71842410196,31.167,31.4859,31.1122,31.466,125260.7184
2008-02-01 14:30:00,63.16,63.54,63.15,63.44,119003.4762456547,31.471,31.6603,31.466,31.6105,119003.4762
2008-02-01 15:00:00,63.41,63.67,63.29,63.45,158169.1772885284,31.5956,31.7251,31.5358,31.6155,158169.1773
2008-02-01 15:30:00,63.43,63.78,63.37,63.53,179606.02549246815,31.6055,31.7799,31.5756,31.6553,179606.0255
2008-02-04 09:30:00,64.1,64.54,63.32,63.48,187485.51564310543,31.9394,32.1586,31.5507,31.6304,187485.5156
2008-02-04 10:00:00,63.57,63.64,63.16,63.51,160486.67439165703,31.6753,31.7102,31.471,31.6454,160486.6744
2008-02-04 10:30:00,63.51,63.88,63.21,63.73,160023.1749710313,31.6454,31.8297,31.4959,31.755,160023.175
2008-02-04 11:00:00,63.74,64.12,63.65,64.12,104519.11935110082,31.76,31.9493,31.7151,31.9493,104519.1194
2008-02-04 11:30:00,64.09,64.29,64.04,64.1,95480.8806488992,31.9344,32.034,31.9095,31.9394,95480.8806
2008-02-04 12:00:00,64.08,64.31,64.06,64.27,69756.6628041715,31.9294,32.044,31.9194,32.0241,69756.6628
2008-02-04 12:30:00,64.27,64.55,64.21,64.53,102201.6222479722,32.0241,32.1636,31.9942,32.1536,102201.6222
2008-02-04 13:00:00,64.55,64.62,64.23,64.25,92004.63499420628,32.1636,32.1985,32.0041,32.0141,92004.635
2008-02-04 13:30:00,64.25,64.6,64.25,64.47,94901.50637311704,32.0141,32.1885,32.0141,32.1237,94901.5064
2008-02-04 14:00:00,64.45,64.47,64.2,64.29,146581.6917728853,32.1138,32.1237,31.9892,32.034,146581.6918
2008-02-04 14:30:00,64.27,64.29,64.02,64.16,118424.10196987254,32.0241,32.034,31.8995,31.9693,118424.102
2008-02-04 15:00:00,64.16,64.29,64.06,64.19,133256.08342989572,31.9693,32.034,31.9194,31.9842,133256.0834
2008-02-04 15:30:00,64.16,64.17,63.81,63.93,176361.52954808806,31.9693,31.9742,31.7949,31.8547,176361.5295
2008-02-05 09:30:00,63.53,63.53,62.51,63.37,136500.57937427578,31.6553,31.6553,31.1471,31.5756,136500.5794
2008-02-05 10:00:00,63.33,63.45,62.77,63.45,108458.86442641947,31.5557,31.6155,31.2767,31.6155,108458.8644
2008-02-05 10:30:00,63.44,63.61,62.94,63.28,122247.97219003476,31.6105,31.6952,31.3614,31.5308,122247.9722
2008-02-05 11:00:00,63.27,63.36,62.65,62.84,98609.50173812284,31.5258,31.5706,31.2169,31.3115,98609.5017
2008-02-05 11:30:00,62.84,63.12,62.76,63.01,67323.29084588644,31.3115,31.4511,31.2717,31.3962,67323.2908
2008-02-05 12:00:00,63.04,63.04,62.63,62.76,116801.85399768253,31.4112,31.4112,31.2069,31.2717,116801.854
2008-02-05 12:30:00,62.77,62.96,62.6,62.79,65932.79258400928,31.2767,31.3713,31.1919,31.2866,65932.7926
2008-02-05 13:00:00,62.77,63.02,62.45,62.56,77288.52838933951,31.2767,31.4012,31.1172,31.172,77288.5284
2008-02-05 13:30:00,62.57,62.61,62.2,62.57,173348.78331402087,31.177,31.1969,30.9926,31.177,173348.7833
2008-02-05 14:00:00,62.57,62.81,62.28,62.76,140324.44959443802,31.177,31.2966,31.0325,31.2717,140324.4496
2008-02-05 14:30:00,62.79,63.04,62.57,62.77,104634.99420625724,31.2866,31.4112,31.177,31.2767,104634.9942
2008-02-05 15:00:00,62.77,62.83,62.37,62.48,160254.92468134416,31.2767,31.3066,31.0773,31.1322,160254.9247
2008-02-05 15:30:00,62.5,62.78,62.08,62.08,238818.0764774044,31.1421,31.2816,30.9328,30.9328,238818.0765
2008-02-06 09:30:00,62.27,63.79,62.08,62.46,255504.0556199305,31.0275,31.7849,30.9328,31.1222,255504.0556
2008-02-06 10:00:00,62.51,62.9,62.39,62.75,114368.48203939744,31.1471,31.3414,31.0873,31.2667,114368.482
2008-02-06 10:30:00,62.8,62.8,61.56,62.46,263962.92004635,31.2916,31.2916,30.6737,31.1222,263962.92
2008-02-06 11:00:00,62.47,62.58,62.22,62.52,114368.48203939744,31.1272,31.182,31.0026,31.1521,114368.482
2008-02-06 11:30:00,62.53,62.56,62.16,62.27,112977.98377752028,31.1571,31.172,30.9727,31.0275,112977.9838
2008-02-06 12:00:00,62.27,62.36,62.2,62.21,92120.50984936269,31.0275,31.0724,30.9926,30.9976,92120.5098
2008-02-06 12:30:00,62.22,62.26,61.73,61.82,131286.21089223638,31.0026,31.0225,30.7585,30.8033,131286.2109
2008-02-06 13:00:00,61.81,61.93,61.68,61.81,161066.04866743917,30.7983,30.8581,30.7335,30.7983,161066.0487
2008-02-06 13:30:00,61.83,61.84,61.51,61.58,88528.38933951333,30.8083,30.8133,30.6488,30.6837,88528.3893
2008-02-06 14:00:00,61.64,61.82,61.29,61.65,132097.3348783314,30.7136,30.8033,30.5392,30.7186,132097.3349
2008-02-06 14:30:00,61.66,61.75,61.39,61.54,158980.3012746234,30.7236,30.7684,30.589,30.6638,158980.3013
2008-02-06 15:00:00,61.51,61.78,61.19,61.36,258980.30127462343,30.6488,30.7834,30.4894,30.5741,258980.3013
2008-02-06 15:30:00,61.38,61.39,60.82,61.02,273696.4078794902,30.5841,30.589,30.305,30.4047,273696.4079
2008-02-07 09:30:00,60.57,61.07,60.16,60.62,99884.12514484358,30.1805,30.4296,29.9762,30.2054,99884.1251
2008-02-07 10:00:00,60.57,61.79,60.54,61.49,165005.79374275784,30.1805,30.7883,30.1655,30.6389,165005.7937
2008-02-07 10:30:00,61.54,61.83,61.13,61.7,100463.49942062573,30.6638,30.8083,30.4595,30.7435,100463.4994
2008-02-07 11:00:00,61.73,61.81,61.33,61.51,71610.6604866744,30.7585,30.7983,30.5591,30.6488,71610.6605
2008-02-07 11:30:00,61.54,62.04,61.37,62.04,60139.04982618772,30.6638,30.9129,30.5791,30.9129,60139.0498
2008-02-07 12:00:00,62.02,62.1,61.8,62.02,66859.79142526072,30.9029,30.9428,30.7933,30.9029,66859.7914
2008-02-07 12:30:00,62.08,62.48,62.03,62.41,120625.72421784472,30.9328,31.1322,30.9079,31.0973,120625.7242
2008-02-07 13:00:00,62.37,62.38,61.78,62.14,88064.88991888761,31.0773,31.0823,30.7834,30.9627,88064.8899
2008-02-07 13:30:00,62.1,62.52,61.93,62.45,88991.88876013906,30.9428,31.1521,30.8581,31.1172,88991.8888
2008-02-07 14:00:00,62.42,62.66,61.97,62.07,134067.20741599074,31.1023,31.2218,30.878,30.9279,134067.2074
2008-02-07 14:30:00,62.04,62.06,61.58,61.65,127230.5909617613,30.9129,30.9229,30.6837,30.7186,127230.591
2008-02-07 15:00:00,61.64,61.92,61.2,61.65,167902.6651216686,30.7136,30.8531,30.4944,30.7186,167902.6651
2008-02-07 15:30:00,61.66,62.08,61.45,61.87,199536.5005793743,30.7236,30.9328,30.6189,30.8282,199536.5006
2008-02-08 09:30:00,61.74,62.9,61.51,62.26,218076.47740440327,30.7634,31.3414,30.6488,31.0225,218076.4774
2008-02-08 10:00:00,62.22,62.67,61.84,62.53,218887.60139049828,31.0026,31.2268,30.8133,31.1571,218887.6014
2008-02-08 10:30:00,62.57,62.79,62.33,62.7,126187.71726535342,31.177,31.2866,31.0574,31.2418,126187.7173
2008-02-08 11:00:00,62.71,62.83,62.65,62.75,160139.04982618772,31.2468,31.3066,31.2169,31.2667,160139.0498
2008-02-08 11:30:00,62.77,62.94,62.69,62.71,181228.27346465812,31.2767,31.3614,31.2368,31.2468,181228.2735
2008-02-08 12:00:00,62.69,62.87,62.52,62.78,98146.00231749711,31.2368,31.3265,31.1521,31.2816,98146.0023
2008-02-08 12:30:00,62.8,63.02,62.72,62.96,214716.1066048668,31.2916,31.4012,31.2517,31.3713,214716.1066
2008-02-08 13:00:00,62.96,62.97,62.49,62.69,108458.86442641947,31.3713,31.3763,31.1371,31.2368,108458.8644
2008-02-08 13:30:00,62.72,62.92,62.35,62.77,112050.98493626884,31.2517,31.3514,31.0674,31.2767,112050.9849
2008-02-08 14:00:00,62.76,63.15,62.64,63.08,115527.23059096176,31.2717,31.466,31.2119,31.4311,115527.2306
2008-02-08 14:30:00,63.06,63.18,62.88,63.04,112398.60950173812,31.4212,31.4809,31.3315,31.4112,112398.6095
2008-02-08 15:00:00,63.04,63.17,62.97,63.04,140903.82387022016,31.4112,31.476,31.3763,31.4112,140903.8239
2008-02-08 15:30:00,63.05,63.3,62.79,63.03,259212.05098493627,31.4162,31.5407,31.2866,31.4062,259212.051
2008-02-11 09:30:00,63.03,63.8,62.71,62.88,121900.34762456547,31.4062,31.7899,31.2468,31.3315,121900.3476
2008-02-11 10:00:00,62.94,63.23,62.61,63.04,208227.11471610665,31.3614,31.5059,31.1969,31.4112,208227.1147
2008-02-11 10:30:00,63.04,63.21,62.84,63.15,138933.95133256083,31.4112,31.4959,31.3115,31.466,138933.9513
2008-02-11 11:00:00,63.18,63.34,63.09,63.27,194669.75666280417,31.4809,31.5607,31.4361,31.5258,194669.7567
2008-02-11 11:30:00,63.28,63.47,63.15,63.35,122595.59675550406,31.5308,31.6254,31.466,31.5657,122595.5968
2008-02-11 12:00:00,63.36,63.88,63.34,63.66,215411.3557358053,31.5706,31.8297,31.5607,31.7201,215411.3557
2008-02-11 12:30:00,63.63,64.32,63.6,64.28,132792.58400927,31.7052,32.049,31.6902,32.029,132792.584
2008-02-11 13:00:00,64.29,64.38,63.34,64.37,105214.3684820394,32.034,32.0789,31.5607,32.0739,105214.3685
2008-02-11 13:30:00,64.37,64.44,64.24,64.31,130011.58748551564,32.0739,32.1088,32.0091,32.044,130011.5875
2008-02-11 14:00:00,64.34,64.41,64.16,64.25,126071.842410197,32.0589,32.0938,31.9693,32.0141,126071.8424
2008-02-11 14:30:00,64.25,64.54,64.16,64.25,122247.97219003476,32.0141,32.1586,31.9693,32.0141,122247.9722
2008-02-11 15:00:00,64.28,64.71,64.12,64.71,408690.6141367324,32.029,32.2433,31.9493,32.2433,408690.6141
2008-02-11 15:30:00,64.67,64.74,64.41,64.54,369177.28852838936,32.2234,32.2583,32.0938,32.1586,369177.2885
2008-02-12 09:30:00,64.94,65.07,64.81,64.81,391772.88528389344,32.3579,32.4227,32.2931,32.2931,391772.8853
2008-02-12 10:00:00,64.82,65.1,64.75,64.86,244264.19466975663,32.2981,32.4376,32.2632,32.318,244264.1947
2008-02-12 10:30:00,64.87,64.96,64.72,64.91,205098.49362688296,32.323,32.3679,32.2483,32.343,205098.4936
2008-02-12 11:00:00,64.9,65.0,64.85,64.93,124797.21900347625,32.338,32.3878,32.3131,32.3529,124797.219
2008-02-12 11:30:00,64.93,64.94,64.47,64.59,300926.9988412515,32.3529,32.3579,32.1237,32.1835,300926.9988
2008-02-12 12:00:00,64.6,64.68,64.08,64.16,245538.81807647744,32.1885,32.2284,31.9294,31.9693,245538.8181
2008-02-12 12:30:00,64.15,64.35,63.95,64.13,172769.40903823872,31.9643,32.0639,31.8646,31.9543,172769.409
2008-02-12 13:00:00,64.14,64.33,64.09,64.26,125376.5932792584,31.9593,32.054,31.9344,32.0191,125376.5933
2008-02-12 13:30:00,64.21,64.26,63.98,64.14,78215.52723059096,31.9942,32.0191,31.8796,31.9593,78215.5272
2008-02-12 14:00:00,64.15,64.22,63.79,63.93,118076.47740440324,31.9643,31.9992,31.7849,31.8547,118076.4774
2008-02-12 14:30:00,63.92,63.98,63.36,63.98,147508.69061413675,31.8497,31.8796,31.5706,31.8796,147508.6906
2008-02-12 15:00:00,63.97,64.29,63.38,63.5,179837.775202781,31.8746,32.034,31.5806,31.6404,179837.7752
2008-02-12 15:30:00,63.5,63.6,62.83,63.43,431286.2108922364,31.6404,31.6902,31.3066,31.6055,431286.2109
2008-02-13 09:30:00,64.1,64.95,63.65,64.51,174044.03244495945,31.9394,32.3629,31.7151,32.1437,174044.0324
2008-02-13 10:00:00,64.46,64.66,64.16,64.4,142410.19698725376,32.1187,32.2184,31.9693,32.0888,142410.197
2008-02-13 10:30:00,64.41,65.06,63.97,65.0,135921.20509849364,32.0938,32.4177,31.8746,32.3878,135921.2051
2008-02-13 11:00:00,65.0,65.0,64.67,64.85,131981.46002317496,32.3878,32.3878,32.2234,32.3131,131981.46
2008-02-13 11:30:00,64.85,64.88,64.57,64.69,138702.201622248,32.3131,32.328,32.1735,32.2333,138702.2016
2008-02-13 12:00:00,64.67,64.82,64.62,64.68,100811.12398609502,32.2234,32.2981,32.1985,32.2284,100811.124
2008-02-13 12:30:00,64.68,64.75,64.66,64.71,59791.42526071842,32.2284,32.2632,32.2184,32.2433,59791.4253
2008-02-13 13:00:00,64.71,65.01,64.67,64.84,89687.13789107764,32.2433,32.3928,32.2234,32.3081,89687.1379
2008-02-13 13:30:00,64.84,64.98,64.55,64.66,130243.33719582851,32.3081,32.3778,32.1636,32.2184,130243.3372
2008-02-13 14:00:00,64.66,64.73,64.42,64.51,82734.64658169178,32.2184,32.2533,32.0988,32.1437,82734.6466
2008-02-13 14:30:00,64.52,64.86,64.51,64.77,65237.54345307069,32.1486,32.318,32.1437,32.2732,65237.5435
2008-02-13 15:00:00,64.77,65.05,64.64,64.96,116570.10428736964,32.2732,32.4127,32.2084,32.3679,116570.1043
2008-02-13 15:30:00,64.92,65.17,64.85,64.89,308806.4889918888,32.3479,32.4725,32.3131,32.333,308806.489
2008-02-14 09:30:00,65.34,65.72,64.78,64.79,201506.37311703365,32.6382,32.828,32.3584,32.3634,201506.3731
2008-02-14 10:00:00,64.82,65.04,64.66,65.01,182155.27230590963,32.3784,32.4883,32.2985,32.4733,182155.2723
2008-02-14 10:30:00,65.04,65.61,64.92,65.41,169409.0382387022,32.4883,32.773,32.4284,32.6731,169409.0382
2008-02-14 11:00:00,65.4,65.64,65.21,65.35,156431.05446118192,32.6681,32.788,32.5732,32.6432,156431.0545
2008-02-14 11:30:00,65.38,65.55,65.03,65.18,85979.14252607185,32.6581,32.7431,32.4833,32.5582,85979.1425
2008-02-14 12:00:00,65.14,65.45,64.92,65.38,149942.0625724218,32.5383,32.6931,32.4284,32.6581,149942.0626
2008-02-14 12:30:00,65.36,65.38,65.07,65.08,72074.15990730011,32.6481,32.6581,32.5033,32.5083,72074.1599
2008-02-14 13:00:00,65.1,65.21,64.85,65.06,92699.88412514485,32.5183,32.5732,32.3934,32.4983,92699.8841
2008-02-14 13:30:00,65.05,65.57,65.05,65.48,89803.01274623408,32.4933,32.753,32.4933,32.7081,89803.0127
2008-02-14 14:00:00,65.48,65.79,65.39,65.71,88528.38933951333,32.7081,32.8629,32.6631,32.823,88528.3893
2008-02-14 14:30:00,65.68,65.75,65.23,65.54,103244.49594438008,32.808,32.843,32.5832,32.7381,103244.4959
2008-02-14 15:00:00,65.53,65.82,65.38,65.82,134067.20741599074,32.7331,32.8779,32.6581,32.8779,134067.2074
2008-02-14 15:30:00,65.78,65.82,64.96,65.11,455619.9304750869,32.8579,32.8779,32.4483,32.5233,455619.9305
2008-02-15 09:30:00,65.17,65.39,64.74,64.97,264310.54461181926,32.5532,32.6631,32.3385,32.4533,264310.5446
2008-02-15 10:00:00,64.96,65.18,64.82,64.88,88876.01390498262,32.4483,32.5582,32.3784,32.4084,88876.0139
2008-02-15 10:30:00,64.88,65.08,64.85,64.88,106952.49130938586,32.4084,32.5083,32.3934,32.4084,106952.4913
2008-02-15 11:00:00,64.88,65.05,64.55,64.73,142526.0718424102,32.4084,32.4933,32.2435,32.3335,142526.0718
2008-02-15 11:30:00,64.73,64.74,64.27,64.46,128389.3395133256,32.3335,32.3385,32.1037,32.1986,128389.3395
2008-02-15 12:00:00,64.46,64.71,64.18,64.19,100463.49942062573,32.1986,32.3235,32.0587,32.0637,100463.4994
2008-02-15 12:30:00,64.19,64.47,64.17,64.44,50405.56199304751,32.0637,32.2036,32.0537,32.1886,50405.562
2008-02-15 13:00:00,64.47,64.6,64.31,64.4,48203.93974507533,32.2036,32.2685,32.1237,32.1686,48203.9397
2008-02-15 13:30:00,64.36,64.75,64.28,64.71,99188.87601390498,32.1486,32.3434,32.1087,32.3235,99188.876
2008-02-15 14:00:00,64.72,64.79,64.58,64.66,101042.87369640789,32.3285,32.3634,32.2585,32.2985,101042.8737
2008-02-15 14:30:00,64.65,64.9,64.55,64.83,94206.25724217846,32.2935,32.4184,32.2435,32.3834,94206.2572
2008-02-15 15:00:00,64.81,65.09,64.74,64.95,75550.40556199304,32.3734,32.5133,32.3385,32.4433,75550.4056
2008-02-15 15:30:00,64.98,65.51,64.91,65.38,255504.0556199305,32.4583,32.7231,32.4234,32.6581,255504.0556
2008-02-19 09:30:00,65.99,67.75,65.92,67.43,159327.9258400927,32.9628,33.842,32.9279,33.6821,159327.9258
2008-02-19 10:00:00,67.42,67.71,67.31,67.49,85631.51796060255,33.6771,33.822,33.6222,33.7121,85631.518
2008-02-19 10:30:00,67.51,67.58,67.2,67.43,82734.64658169178,33.7221,33.7571,33.5673,33.6821,82734.6466
2008-02-19 11:00:00,67.46,67.69,67.1,67.29,88991.88876013906,33.6971,33.812,33.5173,33.6122,88991.8888
2008-02-19 11:30:00,67.28,67.54,67.18,67.42,48667.43916570104,33.6072,33.7371,33.5573,33.6771,48667.4392
2008-02-19 12:00:00,67.42,67.7,67.34,67.68,57473.928157589806,33.6771,33.817,33.6372,33.807,57473.9282
2008-02-19 12:30:00,67.67,67.7,67.29,67.52,61761.29779837775,33.802,33.817,33.6122,33.7271,61761.2978
2008-02-19 13:00:00,67.51,67.75,67.47,67.66,57242.17844727694,33.7221,33.842,33.7021,33.797,57242.1784
2008-02-19 13:30:00,67.69,67.75,67.47,67.53,41714.94785631518,33.812,33.842,33.7021,33.7321,41714.9479
2008-02-19 14:00:00,67.54,67.67,67.47,67.5,148551.5643105446,33.7371,33.802,33.7021,33.7171,148551.5643
2008-02-19 14:30:00,67.49,67.57,66.74,66.78,235573.5805330244,33.7121,33.7521,33.3375,33.3575,235573.5805
2008-02-19 15:00:00,66.74,66.93,66.68,66.8,181691.7728852839,33.3375,33.4324,33.3075,33.3674,181691.7729
2008-02-19 15:30:00,66.77,67.03,66.53,66.72,238122.82734646584,33.3525,33.4823,33.2326,33.3275,238122.8273
2008-02-20 09:30:00,65.92,67.21,65.83,66.41,106141.36732329083,32.9279,33.5722,32.8829,33.1726,106141.3673
2008-02-20 10:00:00,66.44,66.94,66.36,66.94,77752.02780996524,33.1876,33.4374,33.1477,33.4374,77752.0278
2008-02-20 10:30:00,66.98,67.05,66.26,66.29,128621.08922363848,33.4574,33.4923,33.0977,33.1127,128621.0892
2008-02-20 11:00:00,66.3,66.55,66.06,66.37,118424.10196987254,33.1177,33.2426,32.9978,33.1527,118424.102
2008-02-20 11:30:00,66.37,66.49,66.35,66.43,53302.43337195829,33.1527,33.2126,33.1427,33.1826,53302.4334
2008-02-20 12:00:00,66.42,67.12,66.35,66.8,161413.67323290848,33.1776,33.5273,33.1427,33.3674,161413.6732
2008-02-20 12:30:00,66.8,66.94,66.61,66.74,73928.15758980301,33.3674,33.4374,33.2725,33.3375,73928.1576
2008-02-20 13:00:00,66.75,67.12,66.74,67.06,95249.13093858631,33.3425,33.5273,33.3375,33.4973,95249.1309
2008-02-20 13:30:00,67.06,67.12,66.72,66.8,123406.72074159909,33.4973,33.5273,33.3275,33.3674,123406.7207
2008-02-20 14:00:00,66.8,67.04,66.61,66.75,244032.44495944385,33.3674,33.4873,33.2725,33.3425,244032.445
2008-02-20 14:30:00,66.76,67.75,66.71,67.62,101158.74855156432,33.3475,33.842,33.3225,33.777,101158.7486
2008-02-20 15:00:00,67.59,67.69,67.16,67.18,74971.0312862109,33.7621,33.812,33.5473,33.5573,74971.0313
2008-02-20 15:30:00,67.18,67.58,66.65,67.48,198377.75202781,33.5573,33.7571,33.2925,33.7071,198377.752
2008-02-21 09:30:00,67.65,67.65,66.74,67.0,77288.52838933951,33.792,33.792,33.3375,33.4674,77288.5284
2008-02-21 10:00:00,67.04,67.04,66.68,66.81,76593.27925840093,33.4873,33.4873,33.3075,33.3724,76593.2793
2008-02-21 10:30:00,66.86,66.93,66.04,66.04,126882.96639629202,33.3974,33.4324,32.9878,32.9878,126882.9664
2008-02-21 11:00:00,66.02,66.53,66.01,66.49,138702.201622248,32.9778,33.2326,32.9728,33.2126,138702.2016
2008-02-21 11:30:00,66.48,66.8,66.43,66.62,77867.90266512167,33.2076,33.3674,33.1826,33.2775,77867.9027
2008-02-21 12:00:00,66.65,66.66,66.09,66.13,123174.97103128622,33.2925,33.2975,33.0128,33.0328,123174.971
2008-02-21 12:30:00,66.15,66.27,65.87,65.88,82850.52143684821,33.0428,33.1027,32.9029,32.9079,82850.5214
2008-02-21 13:00:00,65.88,65.92,65.37,65.62,92120.50984936269,32.9079,32.9279,32.6531,32.778,92120.5098
2008-02-21 13:30:00,65.59,65.6,65.35,65.37,105446.11819235228,32.763,32.768,32.6432,32.6531,105446.1182
2008-02-21 14:00:00,65.39,65.88,65.39,65.84,104055.61993047508,32.6631,32.9079,32.6631,32.8879,104055.6199
2008-02-21 14:30:00,65.86,65.88,65.48,65.61,69640.78794901507,32.8979,32.9079,32.7081,32.773,69640.7879
2008-02-21 15:00:00,65.58,65.7,65.32,65.6,111703.36037079954,32.758,32.818,32.6282,32.768,111703.3604
2008-02-21 15:30:00,65.61,65.7,65.26,65.38,229084.5886442642,32.773,32.818,32.5982,32.6581,229084.5886
2008-02-22 09:30:00,65.76,66.35,65.53,65.61,97566.62804171495,32.848,33.1427,32.7331,32.773,97566.628
2008-02-22 10:00:00,65.6,65.61,64.82,65.21,68945.53881807649,32.768,32.773,32.3784,32.5732,68945.5388
2008-02-22 10:30:00,65.26,65.57,64.84,65.45,185399.7682502897,32.5982,32.753,32.3884,32.6931,185399.7683
2008-02-22 11:00:00,65.42,65.73,65.29,65.61,121552.72305909618,32.6781,32.833,32.6132,32.773,121552.7231
2008-02-22 11:30:00,65.61,65.73,65.48,65.6,51100.811123986095,32.773,32.833,32.7081,32.768,51100.8111
2008-02-22 12:00:00,65.64,65.67,65.31,65.49,48319.81460023175,32.788,32.803,32.6232,32.7131,48319.8146
2008-02-22 12:30:00,65.52,65.72,65.35,65.48,60023.17497103129,32.7281,32.828,32.6432,32.7081,60023.175
2008-02-22 13:00:00,65.48,65.68,65.35,65.49,88064.88991888761,32.7081,32.808,32.6432,32.7131,88064.8899
2008-02-22 13:30:00,65.47,65.59,65.29,65.31,65121.66859791426,32.7031,32.763,32.6132,32.6232,65121.6686
2008-02-22 14:00:00,65.34,65.55,65.26,65.47,63267.67091541136,32.6382,32.7431,32.5982,32.7031,63267.6709
2008-02-22 14:30:00,65.46,65.77,65.35,65.67,61993.047508690615,32.6981,32.8529,32.6432,32.803,61993.0475
2008-02-22 15:00:00,65.65,65.8,65.35,65.78,130359.21205098496,32.793,32.8679,32.6432,32.8579,130359.2121
2008-02-22 15:30:00,65.79,66.8,65.59,66.67,298146.0023174971,32.8629,33.3674,32.763,33.3025,298146.0023
2008-02-25 09:30:00,66.72,67.26,66.52,66.81,57242.17844727694,33.3275,33.5972,33.2276,33.3724,57242.1784
2008-02-25 10:00:00,66.88,67.5,66.64,67.47,103360.37079953653,33.4074,33.7171,33.2875,33.7021,103360.3708
2008-02-25 10:30:00,67.49,68.14,67.44,68.13,85052.1436848204,33.7121,34.0368,33.6871,34.0318,85052.1437
2008-02-25 11:00:00,68.06,68.16,67.75,67.77,41483.19814600232,33.9968,34.0468,33.842,33.852,41483.1981
2008-02-25 11:30:00,67.78,67.87,67.49,67.6,79374.27578215528,33.857,33.9019,33.7121,33.7671,79374.2758
2008-02-25 12:00:00,67.56,68.08,67.43,68.0,86674.39165701043,33.7471,34.0068,33.6821,33.9669,86674.3917
2008-02-25 12:30:00,68.0,68.21,67.85,68.18,123290.84588644264,33.9669,34.0718,33.8919,34.0568,123290.8459
2008-02-25 13:00:00,68.15,68.26,67.94,68.0,93742.75782155272,34.0418,34.0967,33.9369,33.9669,93742.7578
2008-02-25 13:30:00,67.95,68.18,67.75,68.13,141135.57358053303,33.9419,34.0568,33.842,34.0318,141135.5736
2008-02-25 14:00:00,68.13,68.5,67.93,68.46,204403.2444959444,34.0318,34.2166,33.9319,34.1966,204403.2445
2008-02-25 14:30:00,68.47,68.62,68.01,68.44,237891.07763615297,34.2016,34.2766,33.9719,34.1866,237891.0776
2008-02-25 15:00:00,68.44,68.57,68.26,68.43,163151.79606025494,34.1866,34.2516,34.0967,34.1817,163151.7961
2008-02-25 15:30:00,68.44,68.74,68.32,68.45,222827.34646581693,34.1866,34.3365,34.1267,34.1916,222827.3465
2008-02-26 09:30:00,68.16,68.71,67.91,67.97,79953.65005793743,34.0468,34.3215,33.9219,33.9519,79953.6501
2008-02-26 10:00:00,67.96,68.67,67.64,68.38,79490.1506373117,33.9469,34.3015,33.787,34.1567,79490.1506
2008-02-26 10:30:00,68.36,69.19,68.25,69.07,61645.422943221325,34.1467,34.5613,34.0917,34.5013,61645.4229
2008-02-26 11:00:00,69.07,69.38,69.02,69.37,50057.93742757822,34.5013,34.6562,34.4764,34.6512,50057.9374
2008-02-26 11:30:00,69.35,69.56,69.18,69.47,32792.58400926999,34.6412,34.7461,34.5563,34.7011,32792.584
2008-02-26 12:00:00,69.47,69.91,69.45,69.76,95249.13093858631,34.7011,34.9209,34.6912,34.846,95249.1309
2008-02-26 12:30:00,69.78,70.08,69.53,69.99,117265.35341830824,34.856,35.0058,34.7311,34.9609,117265.3534
2008-02-26 13:00:00,69.99,70.04,69.65,69.7,50753.186558516805,34.9609,34.9859,34.7911,34.816,50753.1866
2008-02-26 13:30:00,69.69,69.87,69.54,69.66,55388.18076477405,34.811,34.901,34.7361,34.7961,55388.1808
2008-02-26 14:00:00,69.62,69.88,69.47,69.82,61993.047508690615,34.7761,34.9059,34.7011,34.876,61993.0475
2008-02-26 14:30:00,69.85,70.09,69.84,70.05,84704.5191193511,34.891,35.0108,34.886,34.9909,84704.5191
2008-02-26 15:00:00,70.02,70.07,69.5,69.86,92931.63383545772,34.9759,35.0009,34.7161,34.896,92931.6338
2008-02-26 15:30:00,69.88,69.93,69.49,69.67,175898.03012746235,34.9059,34.9309,34.7111,34.801,175898.0301
2008-02-27 09:30:00,69.46,70.0,69.23,69.97,109385.86326767092,34.6962,34.9659,34.5813,34.9509,109385.8633
2008-02-27 10:00:00,69.97,70.27,69.79,69.98,136268.82966396294,34.9509,35.1008,34.861,34.9559,136268.8297
2008-02-27 10:30:00,69.91,70.2,69.75,69.83,188644.26419466973,34.9209,35.0658,34.841,34.881,188644.2642
2008-02-27 11:00:00,69.83,70.55,69.83,70.27,130011.58748551564,34.881,35.2406,34.881,35.1008,130011.5875
2008-02-27 11:30:00,70.27,70.5,70.02,70.5,135110.08111239862,35.1008,35.2156,34.9759,35.2156,135110.0811
2008-02-27 12:00:00,70.46,70.7,70.29,70.69,86790.26651216687,35.1957,35.3155,35.1107,35.3106,86790.2665
2008-02-27 12:30:00,70.69,70.89,70.6,70.76,90614.13673232908,35.3106,35.4105,35.2656,35.3455,90614.1367
2008-02-27 13:00:00,70.76,70.91,70.57,70.69,400347.6245654693,35.3455,35.4204,35.2506,35.3106,400347.6246
2008-02-27 13:30:00,70.69,70.7,70.25,70.39,115874.85515643106,35.3106,35.3155,35.0908,35.1607,115874.8552
2008-02-27 14:00:00,70.39,70.41,69.93,70.01,102780.99652375437,35.1607,35.1707,34.9309,34.9709,102780.9965
2008-02-27 14:30:00,70.02,70.33,69.97,70.23,193279.258400927,34.9759,35.1307,34.9509,35.0808,193279.2584
2008-02-27 15:00:00,70.23,70.36,70.01,70.3,176477.4044032445,35.0808,35.1457,34.9709,35.1157,176477.4044
2008-02-27 15:30:00,70.3,70.34,69.9,70.13,314252.60718424106,35.1157,35.1357,34.9159,35.0308,314252.6072
2008-02-28 09:30:00,69.83,70.99,69.83,70.78,167902.6651216686,34.881,35.4604,34.881,35.3555,167902.6651
2008-02-28 10:00:00,70.79,71.0,70.68,71.0,94553.88180764776,35.3605,35.4654,35.3056,35.4654,94553.8818
2008-02-28 10:30:00,71.03,71.4,70.89,71.22,115063.73117033605,35.4804,35.6652,35.4105,35.5753,115063.7312
2008-02-28 11:00:00,71.22,71.4,70.93,71.28,185863.26767091543,35.5753,35.6652,35.4304,35.6053,185863.2677
2008-02-28 11:30:00,71.26,71.74,71.17,71.68,154345.30706836618,35.5953,35.835,35.5503,35.8051,154345.3071
2008-02-28 12:00:00,71.68,71.84,71.57,71.83,133024.33371958285,35.8051,35.885,35.7501,35.88,133024.3337
2008-02-28 12:30:00,71.84,71.88,71.6,71.62,85515.64310544613,35.885,35.905,35.7651,35.7751,85515.6431
2008-02-28 13:00:00,71.62,71.78,71.52,71.54,67091.54113557359,35.7751,35.855,35.7251,35.7351,67091.5411
2008-02-28 13:30:00,71.53,71.62,71.4,71.58,54808.80648899189,35.7301,35.7751,35.6652,35.7551,54808.8065
2008-02-28 14:00:00,71.55,71.72,71.36,71.7,71610.6604866744,35.7401,35.8251,35.6452,35.8151,71610.6605
2008-02-28 14:30:00,71.66,72.13,71.62,72.09,185747.392815759,35.7951,36.0299,35.7751,36.0099,185747.3928
2008-02-28 15:00:00,72.07,72.16,71.59,71.66,203707.9953650058,35.9999,36.0448,35.7601,35.7951,203707.9954
2008-02-28 15:30:00,71.65,72.01,71.56,71.83,250521.436848204,35.7901,35.9699,35.7451,35.88,250521.4368
2008-02-29 09:30:00,71.77,71.77,70.42,70.52,114484.35689455389,35.85,35.85,35.1757,35.2256,114484.3569
2008-02-29 10:00:00,70.52,70.71,70.04,70.27,136268.82966396294,35.2256,35.3205,34.9859,35.1008,136268.8297
2008-02-29 10:30:00,70.24,70.25,69.87,69.97,135805.3302433372,35.0858,35.0908,34.901,34.9509,135805.3302
2008-02-29 11:00:00,69.94,70.25,69.83,70.09,111239.86095017382,34.9359,35.0908,34.881,35.0108,111239.861
2008-02-29 11:30:00,70.12,70.38,69.89,69.96,68366.16454229433,35.0258,35.1557,34.9109,34.9459,68366.1645
2008-02-29 12:00:00,70.0,70.07,69.76,70.01,77056.77867902665,34.9659,35.0009,34.846,34.9709,77056.7787
2008-02-29 12:30:00,69.95,70.02,69.65,69.8,38702.20162224797,34.9409,34.9759,34.7911,34.866,38702.2016
2008-02-29 13:00:00,69.72,69.95,69.66,69.84,49362.68829663963,34.826,34.9409,34.7961,34.886,49362.6883
2008-02-29 13:30:00,69.82,69.84,69.26,69.26,63847.04519119352,34.876,34.886,34.5962,34.5962,63847.0452
2008-02-29 14:00:00,69.29,69.42,69.16,69.26,61297.79837775203,34.6112,34.6762,34.5463,34.5962,61297.7984
2008-02-29 14:30:00,69.26,69.43,69.04,69.32,67555.04055619931,34.5962,34.6812,34.4864,34.6262,67555.0406
2008-02-29 15:00:00,69.28,69.57,69.16,69.49,80648.89918887602,34.6062,34.7511,34.5463,34.7111,80648.8992
2008-02-29 15:30:00,69.5,69.55,68.93,69.46,225376.5932792584,34.7161,34.7411,34.4314,34.6962,225376.5933
2008-03-03 09:30:00,69.91,71.13,69.68,71.08,122595.59675550406,34.9209,35.5303,34.806,35.5054,122595.5968
2008-03-03 10:00:00,71.07,71.72,71.04,71.63,142062.57242178448,35.5004,35.8251,35.4854,35.7801,142062.5724
2008-03-03 10:30:00,71.65,71.84,71.52,71.66,168829.66396292005,35.7901,35.885,35.7251,35.7951,168829.664
2008-03-03 11:00:00,71.63,71.64,71.15,71.5,134994.2062572422,35.7801,35.7851,35.5403,35.7152,134994.2063
2008-03-03 11:30:00,71.52,72.01,71.52,71.91,116106.60486674392,35.7251,35.9699,35.7251,35.92,116106.6049
2008-03-03 12:00:00,71.94,72.03,71.82,71.92,132908.4588644264,35.9349,35.9799,35.875,35.925,132908.4589
2008-03-03 12:30:00,71.93,71.97,71.43,71.47,162688.2966396292,35.9299,35.9499,35.6802,35.7002,162688.2966
2008-03-03 13:00:00,71.47,71.63,71.43,71.48,126535.34183082273,35.7002,35.7801,35.6802,35.7052,126535.3418
2008-03-03 13:30:00,71.46,71.56,71.16,71.26,181460.02317497105,35.6952,35.7451,35.5453,35.5953,181460.0232
2008-03-03 14:00:00,71.26,71.26,70.64,70.75,165701.04287369642,35.5953,35.5953,35.2856,35.3405,165701.0429
2008-03-03 14:30:00,70.77,70.91,70.26,70.3,163847.04519119352,35.3505,35.4204,35.0958,35.1157,163847.0452
2008-03-03 15:00:00,70.32,70.85,70.27,70.79,244611.819235226,35.1257,35.3905,35.1008,35.3605,244611.8192
2008-03-03 15:30:00,70.81,71.45,70.74,71.45,311935.1100811124,35.3705,35.6902,35.3355,35.6902,311935.1101
2008-03-04 09:30:00,71.61,71.85,71.15,71.3,139165.7010428737,35.7701,35.89,35.5403,35.6153,139165.701
2008-03-04 10:00:00,71.3,71.53,71.03,71.26,66975.66628041715,35.6153,35.7301,35.4804,35.5953,66975.6663
2008-03-04 10:30:00,71.21,71.21,70.11,70.11,131170.33603707995,35.5703,35.5703,35.0208,35.0208,131170.336
2008-03-04 11:00:00,70.1,70.11,69.15,69.26,114368.48203939744,35.0158,35.0208,34.5413,34.5962,114368.482
2008-03-04 11:30:00,69.28,69.88,69.28,69.88,167439.1657010429,34.6062,34.9059,34.6062,34.9059,167439.1657
2008-03-04 12:00:00,69.86,70.07,69.76,69.98,168597.91425260718,34.896,35.0009,34.846,34.9559,168597.9143
2008-03-04 12:30:00,70.01,70.14,69.83,70.03,116685.97914252608,34.9709,35.0358,34.881,34.9809,116685.9791
2008-03-04 13:00:00,70.03,70.26,69.79,70.25,102896.8713789108,34.9809,35.0958,34.861,35.0908,102896.8714
2008-03-04 13:30:00,70.23,70.29,69.68,69.76,181691.7728852839,35.0808,35.1107,34.806,34.846,181691.7729
2008-03-04 14:00:00,69.75,69.8,69.39,69.51,188064.8899188876,34.841,34.866,34.6612,34.7211,188064.8899
2008-03-04 14:30:00,69.53,70.04,69.38,69.82,176129.77983777522,34.7311,34.9859,34.6562,34.876,176129.7798
2008-03-04 15:00:00,69.89,70.57,69.73,70.26,141946.69756662805,34.9109,35.2506,34.831,35.0958,141946.6976
2008-03-04 15:30:00,70.23,70.94,70.11,70.59,178910.77636152957,35.0808,35.4354,35.0208,35.2606,178910.7764
2008-03-05 09:30:00,71.1,71.88,70.88,71.27,83545.77056778679,35.5154,35.905,35.4055,35.6003,83545.7706
2008-03-05 10:00:00,71.26,71.62,71.16,71.34,85168.01853997682,35.5953,35.7751,35.5453,35.6352,85168.0185
2008-03-05 10:30:00,71.33,71.84,71.28,71.49,151564.31054461183,35.6302,35.885,35.6053,35.7102,151564.3105
2008-03-05 11:00:00,71.5,71.97,71.44,71.81,79374.27578215528,35.7152,35.9499,35.6852,35.87,79374.2758
2008-03-05 11:30:00,71.85,72.49,71.78,72.47,142062.57242178448,35.89,36.2097,35.855,36.1997,142062.5724
2008-03-05 12:00:00,72.46,72.69,71.92,72.03,162920.04634994207,36.1947,36.3096,35.925,35.9799,162920.0463
2008-03-05 12:30:00,72.03,72.29,71.85,71.95,129663.96292004635,35.9799,36.1098,35.89,35.9399,129663.9629
2008-03-05 13:00:00,71.95,72.09,71.59,71.7,113441.483198146,35.9399,36.0099,35.7601,35.8151,113441.4832
2008-03-05 13:30:00,71.71,71.76,71.25,71.64,128041.71494785632,35.8201,35.845,35.5903,35.7851,128041.7149
2008-03-05 14:00:00,71.63,71.88,71.56,71.85,120278.09965237544,35.7801,35.905,35.7451,35.89,120278.0997
2008-03-05 14:30:00,71.85,72.08,71.71,71.95,100000.0,35.89,36.0049,35.8201,35.9399,100000.0
2008-03-05 15:00:00,71.95,71.97,71.59,71.89,103360.37079953653,35.9399,35.9499,35.7601,35.91,103360.3708
2008-03-05 15:30:00,71.88,72.54,71.84,72.46,234414.83198146004,35.905,36.2347,35.885,36.1947,234414.832
2008-03-06 09:30:00,71.93,72.85,71.51,71.92,270915.4113557358,35.9299,36.3895,35.7202,35.925,270915.4114
2008-03-06 10:00:00,71.91,71.91,71.18,71.43,223638.470451912,35.92,35.92,35.5553,35.6802,223638.4705
2008-03-06 10:30:00,71.45,72.18,71.21,72.13,168018.53997682504,35.6902,36.0548,35.5703,36.0299,168018.54
2008-03-06 11:00:00,72.13,72.21,71.52,71.76,166164.5422943221,36.0299,36.0698,35.7251,35.845,166164.5423
2008-03-06 11:30:00,71.75,72.06,71.04,71.15,218192.35225955967,35.84,35.9949,35.4854,35.5403,218192.3523
2008-03-06 12:00:00,71.15,71.43,70.77,70.77,210892.23638470453,35.5403,35.6802,35.3505,35.3505,210892.2364
2008-03-06 12:30:00,70.81,71.41,70.71,71.25,81228.27346465817,35.3705,35.6702,35.3205,35.5903,81228.2735
2008-03-06 13:00:00,71.28,71.49,71.26,71.29,70799.53650057937,35.6053,35.7102,35.5953,35.6103,70799.5365
2008-03-06 13:30:00,71.25,71.68,71.14,71.54,127925.84009269987,35.5903,35.8051,35.5353,35.7351,127925.8401
2008-03-06 14:00:00,71.53,71.77,71.44,71.5,107300.11587485515,35.7301,35.85,35.6852,35.7152,107300.1159
2008-03-06 14:30:00,71.45,71.62,71.24,71.34,85747.39281575898,35.6902,35.7751,35.5853,35.6352,85747.3928
2008-03-06 15:00:00,71.32,71.36,70.79,71.08,218076.47740440327,35.6252,35.6452,35.3605,35.5054,218076.4774
2008-03-06 15:30:00,71.03,71.04,70.59,70.6,342526.0718424102,35.4804,35.4854,35.2606,35.2656,342526.0718
2008-03-07 09:30:00,69.95,70.02,69.21,70.0,267902.6651216686,34.9409,34.9759,34.5713,34.9659,267902.6651
2008-03-07 10:00:00,70.01,70.21,69.49,69.65,191772.8852838934,34.9709,35.0708,34.7111,34.7911,191772.8853
2008-03-07 10:30:00,69.66,70.01,69.63,69.89,186326.7670915412,34.7961,34.9709,34.7811,34.9109,186326.7671
2008-03-07 11:00:00,69.87,69.9,69.34,69.83,225492.46813441484,34.901,34.9159,34.6362,34.881,225492.4681
2008-03-07 11:30:00,69.81,70.08,69.35,69.39,169988.41251448437,34.871,35.0058,34.6412,34.6612,169988.4125
2008-03-07 12:00:00,69.36,69.39,69.06,69.06,98841.2514484357,34.6462,34.6612,34.4963,34.4963,98841.2514
2008-03-07 12:30:00,69.11,69.5,68.94,69.44,87137.89107763616,34.5213,34.7161,34.4364,34.6862,87137.8911
2008-03-07 13:00:00,69.41,69.42,69.07,69.23,79721.90034762457,34.6712,34.6762,34.5013,34.5813,79721.9003
2008-03-07 13:30:00,69.27,69.3,68.66,68.66,228041.71494785632,34.6012,34.6162,34.2965,34.2965,228041.7149
2008-03-07 14:00:00,68.69,68.93,68.31,68.71,238702.201622248,34.3115,34.4314,34.1217,34.3215,238702.2016
2008-03-07 14:30:00,68.68,69.03,68.37,69.01,109501.73812282736,34.3065,34.4814,34.1517,34.4714,109501.7381
2008-03-07 15:00:00,69.02,69.29,68.63,69.05,436964.0787949016,34.4764,34.6112,34.2816,34.4914,436964.0788
2008-03-07 15:30:00,69.04,69.1,68.59,68.92,282734.6465816918,34.4864,34.5163,34.2616,34.4264,282734.6466
2008-03-10 09:30:00,68.82,69.03,67.21,67.81,142062.57242178448,34.3765,34.4814,33.5722,33.872,142062.5724
2008-03-10 10:00:00,67.81,68.15,67.42,68.15,177752.02780996525,33.872,34.0418,33.6771,34.0418,177752.0278
2008-03-10 10:30:00,68.15,68.61,67.96,68.37,357473.9281575898,34.0418,34.2716,33.9469,34.1517,357473.9282
2008-03-10 11:00:00,68.38,68.51,67.74,67.93,271958.2850521437,34.1567,34.2216,33.837,33.9319,271958.2851
2008-03-10 11:30:00,67.92,68.0,67.2,67.58,151216.68597914252,33.9269,33.9669,33.5673,33.7571,151216.686
2008-03-10 12:00:00,67.59,67.75,67.07,67.5,200926.99884125145,33.7621,33.842,33.5023,33.7171,200926.9988
2008-03-10 12:30:00,67.51,68.11,67.42,67.98,187369.64078794903,33.7221,34.0218,33.6771,33.9569,187369.6408
2008-03-10 13:00:00,67.99,68.17,67.76,67.83,131981.46002317496,33.9619,34.0518,33.847,33.8819,131981.46
2008-03-10 13:30:00,67.85,68.03,67.61,67.62,108690.61413673231,33.8919,33.9818,33.7721,33.777,108690.6141
2008-03-10 14:00:00,67.64,67.69,67.04,67.47,219814.60023174973,33.787,33.812,33.4873,33.7021,219814.6002
2008-03-10 14:30:00,67.44,67.63,67.32,67.47,112977.98377752028,33.6871,33.782,33.6272,33.7021,112977.9838
2008-03-10 15:00:00,67.43,67.79,67.4,67.77,268366.16454229434,33.6821,33.862,33.6672,33.852,268366.1645
2008-03-10 15:30:00,67.76,67.94,67.28,67.58,265121.6685979143,33.847,33.9369,33.6072,33.7571,265121.6686
2008-03-11 09:30:00,68.82,69.28,68.38,68.45,215179.60602549248,34.3765,34.6062,34.1567,34.1916,215179.606
2008-03-11 10:00:00,68.45,68.76,68.11,68.11,156083.42989571264,34.1916,34.3465,34.0218,34.0218,156083.4299
2008-03-11 10:30:00,68.17,68.63,68.06,68.44,159675.550405562,34.0518,34.2816,33.9968,34.1866,159675.5504
2008-03-11 11:00:00,68.44,68.56,68.06,68.3,120278.09965237544,34.1866,34.2466,33.9968,34.1167,120278.0997
2008-03-11 11:30:00,68.33,68.34,68.03,68.09,110660.48667439166,34.1317,34.1367,33.9818,34.0118,110660.4867
2008-03-11 12:00:00,68.13,68.82,68.13,68.68,109617.61297798378,34.0318,34.3765,34.0318,34.3065,109617.613
2008-03-11 12:30:00,68.69,68.69,68.19,68.5,127694.09038238705,34.3115,34.3115,34.0618,34.2166,127694.0904
2008-03-11 13:00:00,68.52,68.63,68.38,68.63,163035.9212050985,34.2266,34.2816,34.1567,34.2816,163035.9212
2008-03-11 13:30:00,68.61,68.71,68.32,68.55,218308.2271147161,34.2716,34.3215,34.1267,34.2416,218308.2271
2008-03-11 14:00:00,68.57,68.69,68.44,68.55,308574.7392815759,34.2516,34.3115,34.1866,34.2416,308574.7393
2008-03-11 14:30:00,68.55,69.14,68.52,69.1,240787.94901506373,34.2416,34.5363,34.2266,34.5163,240787.949
2008-03-11 15:00:00,69.11,69.3,68.88,69.07,404634.9942062573,34.5213,34.6162,34.4064,34.5013,404634.9942
2008-03-11 15:30:00,69.07,69.3,68.8,69.27,392352.2595596756,34.5013,34.6162,34.3665,34.6012,392352.2596
2008-03-12 09:30:00,68.66,69.85,68.66,69.02,362456.5469293164,34.2965,34.891,34.2965,34.4764,362456.5469
2008-03-12 10:00:00,69.01,69.29,68.87,69.14,215527.23059096176,34.4714,34.6112,34.4014,34.5363,215527.2306
2008-03-12 10:30:00,69.12,69.13,68.04,68.61,135225.95596755506,34.5263,34.5313,33.9868,34.2716,135225.956
2008-03-12 11:00:00,68.59,69.18,68.5,69.07,210428.7369640788,34.2616,34.5563,34.2166,34.5013,210428.737
2008-03-12 11:30:00,69.04,69.35,68.82,69.03,198377.75202781,34.4864,34.6412,34.3765,34.4814,198377.752
2008-03-12 12:00:00,69.04,69.08,68.63,68.82,142989.57126303593,34.4864,34.5063,34.2816,34.3765,142989.5713
2008-03-12 12:30:00,68.82,68.95,68.58,68.7,141483.19814600234,34.3765,34.4414,34.2566,34.3165,141483.1981
2008-03-12 13:00:00,68.72,68.86,68.64,68.81,150984.93626882968,34.3265,34.3964,34.2866,34.3715,150984.9363
2008-03-12 13:30:00,68.78,68.88,68.42,68.69,100463.49942062573,34.3565,34.4064,34.1767,34.3115,100463.4994
2008-03-12 14:00:00,68.69,68.88,68.57,68.86,109501.73812282736,34.3115,34.4064,34.2516,34.3964,109501.7381
2008-03-12 14:30:00,68.82,69.16,68.76,68.99,126071.842410197,34.3765,34.5463,34.3465,34.4614,126071.8424
2008-03-12 15:00:00,68.98,69.22,68.78,69.13,165816.91772885286,34.4564,34.5763,34.3565,34.5313,165816.9177
2008-03-12 15:30:00,69.18,69.19,68.68,68.82,235341.8308227115,34.5563,34.5613,34.3065,34.3765,235341.8308
2008-03-13 09:30:00,68.06,68.51,67.58,67.67,75782.15527230591,33.9968,34.2216,33.7571,33.802,75782.1553
2008-03-13 10:00:00,67.66,68.47,67.56,68.21,80648.89918887602,33.797,34.2016,33.7471,34.0718,80648.8992
2008-03-13 10:30:00,68.23,68.65,68.11,68.47,110660.48667439166,34.0818,34.2915,34.0218,34.2016,110660.4867
2008-03-13 11:00:00,68.45,69.16,68.31,68.65,180533.0243337196,34.1916,34.5463,34.1217,34.2915,180533.0243
2008-03-13 11:30:00,68.64,68.89,68.51,68.83,153997.68250289687,34.2866,34.4114,34.2216,34.3815,153997.6825
2008-03-13 12:00:00,68.84,69.08,68.65,68.91,162920.04634994207,34.3865,34.5063,34.2915,34.4214,162920.0463
2008-03-13 12:30:00,68.88,69.15,68.78,69.0,136616.45422943222,34.4064,34.5413,34.3565,34.4664,136616.4542
2008-03-13 13:00:00,68.98,69.62,68.97,69.52,158169.1772885284,34.4564,34.7761,34.4514,34.7261,158169.1773
2008-03-13 13:30:00,69.52,69.9,69.43,69.81,162804.17149478564,34.7261,34.9159,34.6812,34.871,162804.1715
2008-03-13 14:00:00,69.79,70.06,69.62,69.95,149594.4380069525,34.861,34.9959,34.7761,34.9409,149594.438
2008-03-13 14:30:00,69.95,70.0,69.7,69.9,183777.5202780997,34.9409,34.9659,34.816,34.9159,183777.5203
2008-03-13 15:00:00,69.95,69.99,69.68,69.78,224217.8447276941,34.9409,34.9609,34.806,34.856,224217.8447
2008-03-13 15:30:00,69.81,70.04,69.51,69.63,450753.1865585168,34.871,34.9859,34.7211,34.7811,450753.1866
2008-03-14 09:30:00,69.63,69.9,68.38,68.44,220162.224797219,34.7811,34.9159,34.1567,34.1866,220162.2248
2008-03-14 10:00:00,68.44,69.54,67.7,68.55,444843.5689455388,34.1866,34.7361,33.817,34.2416,444843.5689
2008-03-14 10:30:00,68.57,68.76,67.94,68.45,176477.4044032445,34.2516,34.3465,33.9369,34.1916,176477.4044
2008-03-14 11:00:00,68.48,68.66,67.83,67.88,86095.01738122827,34.2066,34.2965,33.8819,33.9069,86095.0174
2008-03-14 11:30:00,67.87,68.39,67.83,68.38,75666.28041714948,33.9019,34.1617,33.8819,34.1567,75666.2804
2008-03-14 12:00:00,68.25,68.58,68.25,68.57,88760.13904982619,34.0917,34.2566,34.0917,34.2516,88760.139
2008-03-14 12:30:00,68.57,68.64,68.06,68.19,137543.45307068367,34.2516,34.2866,33.9968,34.0618,137543.4531
2008-03-14 13:00:00,68.15,68.27,67.9,67.98,56315.17960602549,34.0418,34.1017,33.9169,33.9569,56315.1796
2008-03-14 13:30:00,67.99,68.44,67.81,68.26,152027.80996523754,33.9619,34.1866,33.872,34.0967,152027.81
2008-03-14 14:00:00,68.26,68.28,67.56,67.71,142062.57242178448,34.0967,34.1067,33.7471,33.822,142062.5724
2008-03-14 14:30:00,67.69,68.18,67.51,67.97,146234.067207416,33.812,34.0568,33.7221,33.9519,146234.0672
2008-03-14 15:00:00,68.0,68.66,67.66,68.56,233719.58285052143,33.9669,34.2965,33.797,34.2466,233719.5829
2008-03-14 15:30:00,68.56,68.71,68.02,68.39,222595.59675550408,34.2466,34.3215,33.9769,34.1617,222595.5968
2008-03-17 09:30:00,66.86,67.12,66.17,66.52,153418.30822711473,33.3974,33.5273,33.0528,33.2276,153418.3082
2008-03-17 10:00:00,66.62,67.03,66.48,66.96,133835.4577056779,33.2775,33.4823,33.2076,33.4474,133835.4577
2008-03-17 10:30:00,66.91,67.46,66.72,67.19,179837.775202781,33.4224,33.6971,33.3275,33.5623,179837.7752
2008-03-17 11:00:00,67.18,67.3,66.45,66.57,124333.71958285052,33.5573,33.6172,33.1926,33.2526,124333.7196
2008-03-17 11:30:00,66.55,67.06,65.83,65.83,149942.0625724218,33.2426,33.4973,32.8829,32.8829,149942.0626
2008-03-17 12:00:00,65.76,65.8,65.08,65.15,141251.44843568947,32.848,32.8679,32.5083,32.5433,141251.4484
2008-03-17 12:30:00,65.15,65.67,64.6,65.66,179606.02549246815,32.5433,32.803,32.2685,32.798,179606.0255
2008-03-17 13:00:00,65.66,65.79,64.81,65.1,96987.2537659328,32.798,32.8629,32.3734,32.5183,96987.2538
2008-03-17 13:30:00,65.1,65.29,64.52,65.23,90614.13673232908,32.5183,32.6132,32.2286,32.5832,90614.1367
2008-03-17 14:00:00,65.29,65.95,65.18,65.73,212514.48435689457,32.6132,32.9429,32.5582,32.833,212514.4844
2008-03-17 14:30:00,65.73,66.03,65.48,65.89,108342.98957126304,32.833,32.9828,32.7081,32.9129,108342.9896
2008-03-17 15:00:00,65.87,66.39,65.76,65.92,289571.2630359212,32.9029,33.1626,32.848,32.9279,289571.263
2008-03-17 15:30:00,65.94,66.33,65.71,65.71,321784.47276940907,32.9379,33.1327,32.823,32.823,321784.4728
2008-03-18 09:30:00,67.05,67.58,66.36,67.35,108574.73928157592,33.4923,33.7571,33.1477,33.6422,108574.7393
2008-03-18 10:00:00,67.38,67.7,66.57,67.04,103012.7462340672,33.6572,33.817,33.2526,33.4873,103012.7462
2008-03-18 10:30:00,67.09,67.52,66.98,67.47,60254.92468134415,33.5123,33.7271,33.4574,33.7021,60254.9247
2008-03-18 11:00:00,67.5,67.58,67.11,67.28,76129.7798377752,33.7171,33.7571,33.5223,33.6072,76129.7798
2008-03-18 11:30:00,67.27,67.37,67.16,67.22,114020.85747392816,33.6022,33.6522,33.5473,33.5772,114020.8575
2008-03-18 12:00:00,67.22,67.4,67.09,67.25,81575.89803012747,33.5772,33.6672,33.5123,33.5922,81575.898
2008-03-18 12:30:00,67.28,67.51,67.25,67.46,73348.78331402087,33.6072,33.7221,33.5922,33.6971,73348.7833
2008-03-18 13:00:00,67.43,67.6,67.29,67.36,92120.50984936269,33.6821,33.7671,33.6122,33.6472,92120.5098
2008-03-18 13:30:00,67.38,67.67,67.31,67.37,97103.12862108924,33.6572,33.802,33.6222,33.6522,97103.1286
2008-03-18 14:00:00,67.37,67.56,66.72,67.33,201506.37311703365,33.6522,33.7471,33.3275,33.6322,201506.3731
2008-03-18 14:30:00,67.32,68.07,66.61,68.0,183429.8957126304,33.6272,34.0018,33.2725,33.9669,183429.8957
2008-03-18 15:00:00,68.0,68.17,67.75,67.95,164426.41946697567,33.9669,34.0518,33.842,33.9419,164426.4195
2008-03-18 15:30:00,67.96,68.33,67.85,68.22,237891.07763615297,33.9469,34.1317,33.8919,34.0768,237891.0776
2008-03-19 09:30:00,67.96,68.64,66.84,66.93,149826.18771726536,33.9469,34.2866,33.3874,33.4324,149826.1877
2008-03-19 10:00:00,66.95,67.54,66.95,67.34,89223.63847045192,33.4424,33.7371,33.4424,33.6372,89223.6385
2008-03-19 10:30:00,67.34,67.76,67.18,67.31,124449.59443800696,33.6372,33.847,33.5573,33.6222,124449.5944
2008-03-19 11:00:00,67.26,67.56,67.15,67.53,116570.10428736964,33.5972,33.7471,33.5423,33.7321,116570.1043
2008-03-19 11:30:00,67.53,67.54,66.96,67.04,115179.60602549248,33.7321,33.7371,33.4474,33.4873,115179.606
2008-03-19 12:00:00,67.03,67.08,66.38,66.64,115874.85515643106,33.4823,33.5073,33.1577,33.2875,115874.8552
2008-03-19 12:30:00,66.63,66.79,66.37,66.37,106720.741599073,33.2825,33.3625,33.1527,33.1527,106720.7416
2008-03-19 13:00:00,66.38,66.82,66.26,66.49,77636.15295480881,33.1577,33.3774,33.0977,33.2126,77636.153
2008-03-19 13:30:00,66.44,66.51,65.9,66.13,95596.75550405562,33.1876,33.2226,32.9179,33.0328,95596.7555
2008-03-19 14:00:00,66.15,66.3,65.59,65.7,210312.8621089224,33.0428,33.1177,32.763,32.818,210312.8621
2008-03-19 14:30:00,65.73,65.92,65.39,65.85,124565.4692931634,32.833,32.9279,32.6631,32.8929,124565.4693
2008-03-19 15:00:00,65.85,66.11,65.29,65.39,183661.64542294323,32.8929,33.0228,32.6132,32.6631,183661.6454
2008-03-19 15:30:00,65.42,65.55,64.78,64.79,309617.6129779838,32.6781,32.7431,32.3584,32.3634,309617.613
2008-03-20 09:30:00,64.17,64.5,62.42,63.4,572769.4090382387,32.0537,32.2186,31.1796,31.6691,572769.409
2008-03-20 10:00:00,63.46,64.18,63.34,64.11,182502.8968713789,31.6991,32.0587,31.6391,32.0238,182502.8969
2008-03-20 10:30:00,64.08,64.94,63.99,64.6,144843.56894553883,32.0088,32.4384,31.9638,32.2685,144843.5689
2008-03-20 11:00:00,64.58,64.67,64.12,64.32,100695.2491309386,32.2585,32.3035,32.0288,32.1287,100695.2491
2008-03-20 11:30:00,64.36,64.41,63.72,63.81,68366.16454229433,32.1486,32.1736,31.8289,31.8739,68366.1645
2008-03-20 12:00:00,63.84,64.33,63.84,63.96,119698.72537659328,31.8889,32.1337,31.8889,31.9488,119698.7254
2008-03-20 12:30:00,63.96,64.19,63.91,64.03,140092.69988412515,31.9488,32.0637,31.9239,31.9838,140092.6999
2008-03-20 13:00:00,64.03,64.21,63.77,64.01,69988.41251448436,31.9838,32.0737,31.8539,31.9738,69988.4125
2008-03-20 13:30:00,64.03,64.54,63.97,64.54,68250.28968713789,31.9838,32.2385,31.9538,32.2385,68250.2897
2008-03-20 14:00:00,64.55,64.6,64.19,64.56,70104.28736964079,32.2435,32.2685,32.0637,32.2485,70104.2874
2008-03-20 14:30:00,64.54,64.89,64.44,64.89,78215.52723059096,32.2385,32.4134,32.1886,32.4134,78215.5272
2008-03-20 15:00:00,64.87,64.97,64.73,64.83,141251.44843568947,32.4034,32.4533,32.3335,32.3834,141251.4484
2008-03-20 15:30:00,64.84,65.01,64.61,64.94,250521.436848204,32.3884,32.4733,32.2735,32.4384,250521.4368
2008-03-24 09:30:00,65.43,66.06,64.92,65.98,101274.62340672074,32.6831,32.9978,32.4284,32.9578,101274.6234
2008-03-24 10:00:00,65.97,66.49,65.73,66.31,108342.98957126304,32.9529,33.2126,32.833,33.1227,108342.9896
2008-03-24 10:30:00,66.31,66.61,66.23,66.29,70220.16222479723,33.1227,33.2725,33.0827,33.1127,70220.1622
2008-03-24 11:00:00,66.27,66.44,65.99,66.44,75898.03012746235,33.1027,33.1876,32.9628,33.1876,75898.0301
2008-03-24 11:30:00,66.43,66.56,66.22,66.53,67439.16570104288,33.1826,33.2476,33.0777,33.2326,67439.1657
2008-03-24 12:00:00,66.55,66.55,66.28,66.3,55156.43105446119,33.2426,33.2426,33.1077,33.1177,55156.4311
2008-03-24 12:30:00,66.29,66.68,66.28,66.44,55735.80533024334,33.1127,33.3075,33.1077,33.1876,55735.8053
2008-03-24 13:00:00,66.44,66.62,66.44,66.51,37775.20278099652,33.1876,33.2775,33.1876,33.2226,37775.2028
2008-03-24 13:30:00,66.52,66.55,66.34,66.48,44727.69409038239,33.2276,33.2426,33.1377,33.2076,44727.6941
2008-03-24 14:00:00,66.48,66.48,66.11,66.27,123754.34530706838,33.2076,33.2076,33.0228,33.1027,123754.3453
2008-03-24 14:30:00,66.24,66.36,65.87,65.97,188528.3893395133,33.0877,33.1477,32.9029,32.9529,188528.3893
2008-03-24 15:00:00,65.93,66.26,65.9,65.96,181460.02317497105,32.9329,33.0977,32.9179,32.9479,181460.0232
2008-03-24 15:30:00,65.92,66.06,65.61,65.71,201042.87369640789,32.9279,32.9978,32.773,32.823,201042.8737
2008-03-25 09:30:00,66.04,66.36,65.3,65.54,160950.17381228274,32.9878,33.1477,32.6182,32.7381,160950.1738
2008-03-25 10:00:00,65.54,66.43,65.19,66.05,155504.05561993047,32.7381,33.1826,32.5632,32.9928,155504.0556
2008-03-25 10:30:00,66.05,66.37,65.73,66.26,107184.24101969872,32.9928,33.1527,32.833,33.0977,107184.241
2008-03-25 11:00:00,66.25,67.01,66.22,67.01,148203.93974507533,33.0927,33.4723,33.0777,33.4723,148203.9397
2008-03-25 11:30:00,66.99,67.27,66.9,67.0,114947.8563151796,33.4624,33.6022,33.4174,33.4674,114947.8563
2008-03-25 12:00:00,67.01,67.24,66.85,67.24,80880.64889918888,33.4723,33.5872,33.3924,33.5872,80880.6489
2008-03-25 12:30:00,67.26,67.28,66.99,67.04,99073.00115874856,33.5972,33.6072,33.4624,33.4873,99073.0012
2008-03-25 13:00:00,67.04,67.26,66.93,67.24,88876.01390498262,33.4873,33.5972,33.4324,33.5872,88876.0139
2008-03-25 13:30:00,67.24,67.36,67.05,67.13,99304.75086906142,33.5872,33.6472,33.4923,33.5323,99304.7509
2008-03-25 14:00:00,67.17,67.41,67.04,67.39,109501.73812282736,33.5523,33.6722,33.4873,33.6622,109501.7381
2008-03-25 14:30:00,67.37,67.55,67.18,67.35,100695.2491309386,33.6522,33.7421,33.5573,33.6422,100695.2491
2008-03-25 15:00:00,67.35,67.45,67.09,67.18,169524.91309385863,33.6422,33.6921,33.5123,33.5573,169524.9131
2008-03-25 15:30:00,67.21,67.3,66.88,67.08,220509.8493626883,33.5722,33.6172,33.4074,33.5073,220509.8494
2008-03-26 09:30:00,67.82,68.14,67.37,68.07,98377.75202780995,33.877,34.0368,33.6522,34.0018,98377.752
2008-03-26 10:00:00,68.13,68.42,67.84,68.06,147972.19003476246,34.0318,34.1767,33.8869,33.9968,147972.19
2008-03-26 10:30:00,68.05,68.96,67.94,68.94,135457.7056778679,33.9918,34.4464,33.9369,34.4364,135457.7057
2008-03-26 11:00:00,68.9,69.21,68.69,69.16,93974.5075318656,34.4164,34.5713,34.3115,34.5463,93974.5075
2008-03-26 11:30:00,69.17,69.2,68.69,68.74,127462.34067207416,34.5513,34.5663,34.3115,34.3365,127462.3407
2008-03-26 12:00:00,68.71,69.04,68.59,68.66,90382.38702201622,34.3215,34.4864,34.2616,34.2965,90382.387
2008-03-26 12:30:00,68.63,68.86,68.56,68.67,89223.63847045192,34.2816,34.3964,34.2466,34.3015,89223.6385
2008-03-26 13:00:00,68.66,69.0,68.52,68.86,61761.29779837775,34.2965,34.4664,34.2266,34.3964,61761.2978
2008-03-26 13:30:00,68.86,69.13,68.77,69.1,79490.1506373117,34.3964,34.5313,34.3515,34.5163,79490.1506
2008-03-26 14:00:00,69.1,69.29,68.98,69.14,103939.74507531866,34.5163,34.6112,34.4564,34.5363,103939.7451
2008-03-26 14:30:00,69.14,69.49,69.06,69.49,103360.37079953653,34.5363,34.7111,34.4963,34.7111,103360.3708
2008-03-26 15:00:00,69.45,69.53,68.87,68.95,139976.8250289687,34.6912,34.7311,34.4014,34.4414,139976.825
2008-03-26 15:30:00,68.94,69.01,68.67,68.82,195017.38122827347,34.4364,34.4714,34.3015,34.3765,195017.3812
2008-03-27 09:30:00,69.53,70.34,68.53,69.04,111239.86095017382,34.7311,35.1357,34.2316,34.4864,111239.861
2008-03-27 10:00:00,69.06,69.18,68.71,68.76,162572.42178447277,34.4963,34.5563,34.3215,34.3465,162572.4218
2008-03-27 10:30:00,68.76,69.11,68.44,68.97,131286.21089223638,34.3465,34.5213,34.1866,34.4514,131286.2109
2008-03-27 11:00:00,68.97,69.5,68.97,69.38,61761.29779837775,34.4514,34.7161,34.4514,34.6562,61761.2978
2008-03-27 11:30:00,69.39,69.51,69.03,69.06,66512.16685979142,34.6612,34.7211,34.4814,34.4963,66512.1669
2008-03-27 12:00:00,69.07,69.21,68.78,69.21,104750.86906141369,34.5013,34.5713,34.3565,34.5713,104750.8691
2008-03-27 12:30:00,69.2,69.53,69.16,69.5,45654.69293163384,34.5663,34.7311,34.5463,34.7161,45654.6929
2008-03-27 13:00:00,69.46,69.5,69.21,69.26,43453.070683661645,34.6962,34.7161,34.5713,34.5962,43453.0707
2008-03-27 13:30:00,69.27,69.27,68.91,69.01,97566.62804171495,34.6012,34.6012,34.4214,34.4714,97566.628
2008-03-27 14:00:00,69.01,69.26,68.96,69.01,122595.59675550406,34.4714,34.5962,34.4464,34.4714,122595.5968
2008-03-27 14:30:00,69.01,69.42,68.93,69.0,110428.7369640788,34.4714,34.6762,34.4314,34.4664,110428.737
2008-03-27 15:00:00,69.0,69.08,68.53,68.69,82734.64658169178,34.4664,34.5063,34.2316,34.3115,82734.6466
2008-03-27 15:30:00,68.69,68.86,68.18,68.34,176013.90498261878,34.3115,34.3964,34.0568,34.1367,176013.905
2008-03-28 09:30:00,70.14,70.22,68.34,69.99,238122.82734646584,35.0358,35.0758,34.1367,34.9609,238122.8273
2008-03-28 10:00:00,69.97,70.59,69.85,70.58,164774.04403244497,34.9509,35.2606,34.891,35.2556,164774.044
2008-03-28 10:30:00,70.56,70.57,69.79,70.39,161413.67323290848,35.2456,35.2506,34.861,35.1607,161413.6732
2008-03-28 11:00:00,70.38,70.52,70.15,70.5,125144.84356894557,35.1557,35.2256,35.0408,35.2156,125144.8436
2008-03-28 11:30:00,70.52,70.88,70.31,70.32,135225.95596755506,35.2256,35.4055,35.1207,35.1257,135225.956
2008-03-28 12:00:00,70.35,70.52,70.21,70.52,124333.71958285052,35.1407,35.2256,35.0708,35.2256,124333.7196
2008-03-28 12:30:00,70.51,70.51,70.0,70.21,111471.61066048668,35.2206,35.2206,34.9659,35.0708,111471.6107
2008-03-28 13:00:00,70.22,70.46,70.07,70.16,104982.61877172654,35.0758,35.1957,35.0009,35.0458,104982.6188
2008-03-28 13:30:00,70.16,70.16,69.69,69.9,130011.58748551564,35.0458,35.0458,34.811,34.9159,130011.5875
2008-03-28 14:00:00,69.93,70.14,69.82,69.88,108806.48899188876,34.9309,35.0358,34.876,34.9059,108806.489
2008-03-28 14:30:00,69.89,70.07,69.8,70.07,116106.60486674392,34.9109,35.0009,34.866,35.0009,116106.6049
2008-03-28 15:00:00,70.08,70.13,69.68,69.88,120046.34994206256,35.0058,35.0308,34.806,34.9059,120046.3499
2008-03-28 15:30:00,69.88,70.02,69.58,69.72,232560.8342989572,34.9059,34.9759,34.7561,34.826,232560.8343
2008-03-31 09:30:00,69.92,71.02,69.87,70.96,141367.3232908459,34.9259,35.4754,34.901,35.4454,141367.3233
2008-03-31 10:00:00,70.94,71.21,70.79,71.04,131865.58516801856,35.4354,35.5703,35.3605,35.4854,131865.5852
2008-03-31 10:30:00,71.05,71.09,70.39,70.69,131517.96060254925,35.4904,35.5104,35.1607,35.3106,131517.9606
2008-03-31 11:00:00,70.7,71.16,70.62,71.09,104750.86906141369,35.3155,35.5453,35.2756,35.5104,104750.8691
2008-03-31 11:30:00,71.09,71.09,70.06,70.24,140787.94901506373,35.5104,35.5104,34.9959,35.0858,140787.949
2008-03-31 12:00:00,70.27,70.52,70.14,70.24,85283.89339513326,35.1008,35.2256,35.0358,35.0858,85283.8934
2008-03-31 12:30:00,70.23,70.31,69.91,70.29,77172.65353418309,35.0808,35.1207,34.9209,35.1107,77172.6535
2008-03-31 13:00:00,70.28,70.33,70.11,70.27,51216.68597914253,35.1058,35.1307,35.0208,35.1008,51216.686
2008-03-31 13:30:00,70.27,70.3,69.76,69.76,105098.49362688298,35.1008,35.1157,34.846,34.846,105098.4936
2008-03-31 14:00:00,69.79,70.26,69.62,70.21,153650.0579374276,34.861,35.0958,34.7761,35.0708,153650.0579
2008-03-31 14:30:00,70.21,70.3,69.95,70.24,118887.60139049828,35.0708,35.1157,34.9409,35.0858,118887.6014
2008-03-31 15:00:00,70.24,70.77,70.08,70.58,160370.7995365006,35.0858,35.3505,35.0058,35.2556,160370.7995
2008-03-31 15:30:00,70.58,71.19,70.51,71.0,323986.09501738125,35.2556,35.5603,35.2206,35.4654,323986.095
2008-04-01 09:00:00,70.89,70.89,70.89,70.89,2549.2468134414835,35.4105,35.4105,35.4105,35.4105,2549.2468
2008-04-01 09:30:00,71.43,71.43,69.79,70.25,176825.0289687138,35.6802,35.6802,34.861,35.0908,176825.029
2008-04-01 10:00:00,70.23,70.79,69.95,70.21,145654.69293163385,35.0808,35.3605,34.9409,35.0708,145654.6929
2008-04-01 10:30:00,70.21,70.77,70.03,70.65,154808.8064889919,35.0708,35.3505,34.9809,35.2906,154808.8065
2008-04-01 11:00:00,70.65,70.89,70.58,70.75,109617.61297798378,35.2906,35.4105,35.2556,35.3405,109617.613
2008-04-01 11:30:00,70.75,71.15,70.5,71.12,93395.13325608344,35.3405,35.5403,35.2156,35.5253,93395.1333
2008-04-01 12:00:00,71.12,71.26,70.77,71.25,107068.3661645423,35.5253,35.5953,35.3505,35.5903,107068.3662
2008-04-01 12:30:00,71.21,71.22,70.8,71.09,86790.26651216687,35.5703,35.5753,35.3655,35.5104,86790.2665
2008-04-01 13:00:00,71.07,71.38,71.06,71.34,52259.55967555041,35.5004,35.6552,35.4954,35.6352,52259.5597
2008-04-01 13:30:00,71.34,71.36,71.02,71.16,59443.800695249134,35.6352,35.6452,35.4754,35.5453,59443.8007
2008-04-01 14:00:00,71.16,71.39,71.05,71.27,102896.8713789108,35.5453,35.6602,35.4904,35.6003,102896.8714
2008-04-01 14:30:00,71.27,71.66,71.21,71.21,162920.04634994207,35.6003,35.7951,35.5703,35.5703,162920.0463
2008-04-01 15:00:00,71.25,71.62,71.25,71.47,151911.93511008113,35.5903,35.7751,35.5903,35.7002,151911.9351
2008-04-01 15:30:00,71.47,71.86,71.1,71.74,226071.842410197,35.7002,35.895,35.5154,35.835,226071.8424
2008-04-02 09:30:00,72.06,72.73,71.6,71.81,182734.64658169172,35.9949,36.3296,35.7651,35.87,182734.6466
2008-04-02 10:00:00,71.71,71.84,71.35,71.37,203592.12050984937,35.8201,35.885,35.6402,35.6502,203592.1205
2008-04-02 10:30:00,71.38,73.13,71.15,72.95,245886.44264194672,35.6552,36.5294,35.5403,36.4395,245886.4426
2008-04-02 11:00:00,72.9,73.26,72.44,72.5,147740.4403244496,36.4145,36.5943,36.1847,36.2147,147740.4403
2008-04-02 11:30:00,72.49,72.98,72.49,72.94,105214.3684820394,36.2097,36.4544,36.2097,36.4345,105214.3685
2008-04-02 12:00:00,72.91,73.29,72.84,73.12,112630.359212051,36.4195,36.6093,36.3845,36.5244,112630.3592
2008-04-02 12:30:00,73.1,73.35,72.84,73.27,81923.52259559676,36.5144,36.6393,36.3845,36.5993,81923.5226
2008-04-02 13:00:00,73.3,73.39,72.99,73.29,88412.5144843569,36.6143,36.6592,36.4594,36.6093,88412.5145
2008-04-02 13:30:00,73.32,74.05,73.29,73.98,115063.73117033605,36.6243,36.9889,36.6093,36.9539,115063.7312
2008-04-02 14:00:00,73.96,74.49,73.93,74.29,161529.5480880649,36.944,37.2087,36.929,37.1088,161529.5481
2008-04-02 14:30:00,74.29,74.29,73.8,73.94,200579.37427578212,37.1088,37.1088,36.864,36.934,200579.3743
2008-04-02 15:00:00,73.94,74.11,73.73,74.05,231170.33603708,36.934,37.0189,36.8291,36.9889,231170.336
2008-04-02 15:30:00,74.05,74.15,73.59,73.61,485979.1425260719,36.9889,37.0389,36.7591,36.7691,485979.1425
2008-04-03 09:30:00,73.36,73.79,72.77,73.77,166512.16685979144,36.6443,36.859,36.3495,36.8491,166512.1669
2008-04-03 10:00:00,73.73,73.77,73.04,73.28,187601.3904982619,36.8291,36.8491,36.4844,36.6043,187601.3905
2008-04-03 10:30:00,73.32,73.45,73.01,73.23,173117.033603708,36.6243,36.6892,36.4694,36.5793,173117.0336
2008-04-03 11:00:00,73.23,73.52,73.09,73.22,141714.94785631518,36.5793,36.7242,36.5094,36.5743,141714.9479
2008-04-03 11:30:00,73.19,73.42,73.07,73.14,98261.87717265352,36.5593,36.6742,36.4994,36.5344,98261.8772
2008-04-03 12:00:00,73.17,73.26,72.99,73.01,72769.40903823871,36.5493,36.5943,36.4594,36.4694,72769.409
2008-04-03 12:30:00,73.01,73.41,72.97,73.09,103244.49594438008,36.4694,36.6692,36.4494,36.5094,103244.4959
2008-04-03 13:00:00,73.12,73.43,73.12,73.22,105446.11819235228,36.5244,36.6792,36.5244,36.5743,105446.1182
2008-04-03 13:30:00,73.19,73.31,72.94,73.18,80301.27462340673,36.5593,36.6193,36.4345,36.5543,80301.2746
2008-04-03 14:00:00,73.16,73.24,72.99,73.15,81344.1483198146,36.5443,36.5843,36.4594,36.5394,81344.1483
2008-04-03 14:30:00,73.14,73.27,72.98,73.21,78679.02665121669,36.5344,36.5993,36.4544,36.5693,78679.0267
2008-04-03 15:00:00,73.22,73.23,72.97,72.98,103592.12050984937,36.5743,36.5793,36.4494,36.4544,103592.1205
2008-04-03 15:30:00,72.98,72.98,72.51,72.66,190730.01158748555,36.4544,36.4544,36.2197,36.2946,190730.0116
2008-04-04 09:30:00,72.63,74.48,72.63,74.14,172769.40903823872,36.2796,37.2037,36.2796,37.0339,172769.409
2008-04-04 10:00:00,74.11,74.32,73.75,73.85,150057.93742757823,37.0189,37.1238,36.8391,36.889,150057.9374
2008-04-04 10:30:00,73.84,74.38,73.73,74.36,118192.35225955967,36.884,37.1538,36.8291,37.1438,118192.3523
2008-04-04 11:00:00,74.39,74.97,74.22,74.94,114368.48203939744,37.1587,37.4485,37.0738,37.4335,114368.482
2008-04-04 11:30:00,74.93,75.02,74.75,74.92,69409.03823870221,37.4285,37.4734,37.3386,37.4235,69409.0382
2008-04-04 12:00:00,74.94,75.16,74.07,75.08,63615.29548088065,37.4335,37.5434,36.9989,37.5034,63615.2955
2008-04-04 12:30:00,75.05,75.24,74.99,75.16,57010.42873696408,37.4884,37.5833,37.4585,37.5434,57010.4287
2008-04-04 13:00:00,75.17,75.35,74.96,75.27,69756.6628041715,37.5484,37.6383,37.4435,37.5983,69756.6628
2008-04-04 13:30:00,75.28,75.28,74.66,74.7,76940.90382387022,37.6033,37.6033,37.2936,37.3136,76940.9038
2008-04-04 14:00:00,74.74,74.9,74.55,74.8,79606.02549246814,37.3336,37.4135,37.2387,37.3635,79606.0255
2008-04-04 14:30:00,74.83,74.92,74.68,74.75,123754.34530706838,37.3785,37.4235,37.3036,37.3386,123754.3453
2008-04-04 15:00:00,74.75,74.9,74.27,74.43,175898.03012746235,37.3386,37.4135,37.0988,37.1787,175898.0301
2008-04-04 15:30:00,74.41,74.55,74.02,74.2,272190.03476245655,37.1687,37.2387,36.9739,37.0638,272190.0348
2008-04-07 09:30:00,74.77,75.51,74.66,74.84,161066.04866743917,37.3486,37.7182,37.2936,37.3835,161066.0487
2008-04-07 10:00:00,74.86,75.03,74.5,74.5,123638.47045191194,37.3935,37.4784,37.2137,37.2137,123638.4705
2008-04-07 10:30:00,74.5,74.65,74.27,74.46,79721.90034762457,37.2137,37.2886,37.0988,37.1937,79721.9003
2008-04-07 11:00:00,74.42,74.69,74.36,74.61,73812.28273464658,37.1737,37.3086,37.1438,37.2686,73812.2827
2008-04-07 11:30:00,74.6,75.16,74.6,75.05,90150.63731170337,37.2636,37.5434,37.2636,37.4884,90150.6373
2008-04-07 12:00:00,75.04,75.05,74.51,74.51,111123.9860950174,37.4834,37.4884,37.2187,37.2187,111123.9861
2008-04-07 12:30:00,74.53,74.7,74.36,74.67,63615.29548088065,37.2287,37.3136,37.1438,37.2986,63615.2955
2008-04-07 13:00:00,74.68,74.73,74.27,74.4,54692.93163383546,37.3036,37.3286,37.0988,37.1637,54692.9316
2008-04-07 13:30:00,74.39,74.55,73.92,74.2,60023.17497103129,37.1587,37.2387,36.924,37.0638,60023.175
2008-04-07 14:00:00,74.2,74.2,73.43,73.45,87137.89107763616,37.0638,37.0638,36.6792,36.6892,87137.8911
2008-04-07 14:30:00,73.47,73.79,73.43,73.58,192352.2595596756,36.6992,36.859,36.6792,36.7541,192352.2596
2008-04-07 15:00:00,73.55,74.0,73.27,73.88,119003.4762456547,36.7392,36.9639,36.5993,36.904,119003.4762
2008-04-07 15:30:00,73.92,73.99,73.36,73.67,256199.30475086908,36.924,36.9589,36.6443,36.7991,256199.3048
2008-04-08 09:30:00,73.01,74.69,73.01,74.48,98725.37659327926,36.4694,37.3086,36.4694,37.2037,98725.3766
2008-04-08 10:00:00,74.44,74.87,74.13,74.35,76245.65469293164,37.1837,37.3985,37.0289,37.1388,76245.6547
2008-04-08 10:30:00,74.35,74.68,74.1,74.1,41714.94785631518,37.1388,37.3036,37.0139,37.0139,41714.9479
2008-04-08 11:00:00,74.07,74.24,73.57,73.92,54808.80648899189,36.9989,37.0838,36.7491,36.924,54808.8065
2008-04-08 11:30:00,73.94,74.23,73.92,74.23,36500.57937427578,36.934,37.0788,36.924,37.0788,36500.5794
2008-04-08 12:00:00,74.29,74.51,73.99,74.35,55619.93047508691,37.1088,37.2187,36.9589,37.1388,55619.9305
2008-04-08 12:30:00,74.36,74.58,74.2,74.33,40672.0741599073,37.1438,37.2537,37.0638,37.1288,40672.0742
2008-04-08 13:00:00,74.33,74.56,74.33,74.51,33256.08342989571,37.1288,37.2437,37.1288,37.2187,33256.0834
2008-04-08 13:30:00,74.49,74.96,74.49,74.84,91541.13557358054,37.2087,37.4435,37.2087,37.3835,91541.1356
2008-04-08 14:00:00,74.85,74.93,74.29,74.3,89339.51332560835,37.3885,37.4285,37.1088,37.1138,89339.5133
2008-04-08 14:30:00,74.3,74.79,74.24,74.74,68250.28968713789,37.1138,37.3586,37.0838,37.3336,68250.2897
2008-04-08 15:00:00,74.74,74.74,74.42,74.57,77172.65353418309,37.3336,37.3336,37.1737,37.2487,77172.6535
2008-04-08 15:30:00,74.61,74.86,74.61,74.82,130590.9617612978,37.2686,37.3935,37.2686,37.3735,130590.9618
2008-04-09 09:30:00,74.87,75.15,74.46,74.8,219119.35110081112,37.3985,37.5384,37.1937,37.3635,219119.3511
2008-04-09 10:00:00,74.8,74.88,74.3,74.41,81112.39860950175,37.3635,37.4035,37.1138,37.1687,81112.3986
2008-04-09 10:30:00,74.31,75.16,74.31,74.99,249710.31286210893,37.1188,37.5434,37.1188,37.4585,249710.3129
2008-04-09 11:00:00,75.03,75.08,74.41,74.63,130011.58748551564,37.4784,37.5034,37.1687,37.2786,130011.5875
2008-04-09 11:30:00,74.64,74.85,74.54,74.78,81112.39860950175,37.2836,37.3885,37.2337,37.3536,81112.3986
2008-04-09 12:00:00,74.79,75.04,74.74,74.99,63383.54577056779,37.3586,37.4834,37.3336,37.4585,63383.5458
2008-04-09 12:30:00,74.99,75.15,74.96,75.02,114252.60718424105,37.4585,37.5384,37.4435,37.4734,114252.6072
2008-04-09 13:00:00,75.06,75.16,74.79,74.89,111819.23522595596,37.4934,37.5434,37.3586,37.4085,111819.2352
2008-04-09 13:30:00,74.88,74.99,74.73,74.96,63267.67091541136,37.4035,37.4585,37.3286,37.4435,63267.6709
2008-04-09 14:00:00,74.97,75.06,74.49,74.6,86674.39165701043,37.4485,37.4934,37.2087,37.2636,86674.3917
2008-04-09 14:30:00,74.59,74.76,74.39,74.64,74044.03244495945,37.2587,37.3436,37.1587,37.2836,74044.0324
2008-04-09 15:00:00,74.64,74.87,74.46,74.47,104634.99420625724,37.2836,37.3985,37.1937,37.1987,104634.9942
2008-04-09 15:30:00,74.49,74.9,74.47,74.68,179374.27578215528,37.2087,37.4135,37.1987,37.3036,179374.2758
2008-04-10 09:30:00,74.64,75.01,73.67,73.82,97450.75318655852,37.2836,37.4684,36.7991,36.874,97450.7532
2008-04-10 10:00:00,73.82,73.91,73.28,73.4,71610.6604866744,36.874,36.919,36.6043,36.6642,71610.6605
2008-04-10 10:30:00,73.41,73.98,73.08,73.61,79026.65121668598,36.6692,36.9539,36.5044,36.7691,79026.6512
2008-04-10 11:00:00,73.6,73.66,73.23,73.52,79026.65121668598,36.7641,36.7941,36.5793,36.7242,79026.6512
2008-04-10 11:30:00,73.53,73.79,72.97,73.28,92584.0092699884,36.7292,36.859,36.4494,36.6043,92584.0093
2008-04-10 12:00:00,73.27,73.47,72.94,73.25,85515.64310544613,36.5993,36.6992,36.4345,36.5893,85515.6431
2008-04-10 12:30:00,73.27,73.51,73.17,73.25,99073.00115874856,36.5993,36.7192,36.5493,36.5893,99073.0012
2008-04-10 13:00:00,73.27,73.3,72.92,72.98,99652.37543453072,36.5993,36.6143,36.4245,36.4544,99652.3754
2008-04-10 13:30:00,73.0,73.25,73.0,73.08,78215.52723059096,36.4644,36.5893,36.4644,36.5044,78215.5272
2008-04-10 14:00:00,73.09,73.17,72.67,72.88,100579.37427578216,36.5094,36.5493,36.2996,36.4045,100579.3743
2008-04-10 14:30:00,72.88,73.71,72.79,73.67,138586.32676709155,36.4045,36.8191,36.3595,36.7991,138586.3268
2008-04-10 15:00:00,73.69,73.74,73.41,73.73,86210.89223638471,36.8091,36.8341,36.6692,36.8291,86210.8922
2008-04-10 15:30:00,73.71,73.73,73.37,73.67,161181.9235225956,36.8191,36.8291,36.6492,36.7991,161181.9235
2008-04-11 09:30:00,73.36,74.49,73.03,74.11,189107.7636152955,36.6443,37.2087,36.4794,37.0189,189107.7636
2008-04-11 10:00:00,74.12,74.48,73.77,73.92,132329.08458864427,37.0239,37.2037,36.8491,36.924,132329.0846
2008-04-11 10:30:00,73.9,74.22,73.75,73.92,105098.49362688298,36.914,37.0738,36.8391,36.924,105098.4936
2008-04-11 11:00:00,73.91,74.01,73.67,73.95,65237.54345307069,36.919,36.9689,36.7991,36.939,65237.5435
2008-04-11 11:30:00,73.97,74.35,73.93,74.05,60023.17497103129,36.949,37.1388,36.929,36.9889,60023.175
2008-04-11 12:00:00,74.05,74.11,73.73,73.79,68597.91425260718,36.9889,37.0189,36.8291,36.859,68597.9143
2008-04-11 12:30:00,73.76,74.17,73.75,74.13,51100.811123986095,36.8441,37.0489,36.8391,37.0289,51100.8111
2008-04-11 13:00:00,74.12,74.35,73.99,73.99,76129.7798377752,37.0239,37.1388,36.9589,36.9589,76129.7798
2008-04-11 13:30:00,73.99,74.05,73.72,73.9,95712.63035921204,36.9589,36.9889,36.8241,36.914,95712.6304
2008-04-11 14:00:00,73.91,74.06,73.67,74.03,117728.85283893396,36.919,36.9939,36.7991,36.9789,117728.8528
2008-04-11 14:30:00,74.02,74.11,73.76,73.8,73812.28273464658,36.9739,37.0189,36.8441,36.864,73812.2827
2008-04-11 15:00:00,73.81,73.91,73.52,73.8,125955.96755504057,36.869,36.919,36.7242,36.864,125955.9676
2008-04-11 15:30:00,73.8,73.8,73.37,73.39,162688.2966396292,36.864,36.864,36.6492,36.6592,162688.2966
2008-04-14 09:30:00,73.48,75.3,73.48,75.25,188644.26419466973,36.7042,37.6133,36.7042,37.5883,188644.2642
2008-04-14 10:00:00,75.29,75.64,75.14,75.31,235921.20509849364,37.6083,37.7831,37.5334,37.6183,235921.2051
2008-04-14 10:30:00,75.34,76.09,75.29,76.09,95249.13093858631,37.6333,38.0079,37.6083,38.0079,95249.1309
2008-04-14 11:00:00,76.08,76.1,75.73,75.78,95828.50521436847,38.0029,38.0129,37.8281,37.8531,95828.5052
2008-04-14 11:30:00,75.81,76.31,75.74,76.25,92236.38470451912,37.8681,38.1178,37.8331,38.0878,92236.3847
2008-04-14 12:00:00,76.28,76.79,76.26,76.69,159907.30011587485,38.1028,38.3576,38.0928,38.3076,159907.3001
2008-04-14 12:30:00,76.71,76.97,76.32,76.97,152375.43453070684,38.3176,38.4475,38.1228,38.4475,152375.4345
2008-04-14 13:00:00,76.96,76.98,76.71,76.76,108111.23986095018,38.4425,38.4525,38.3176,38.3426,108111.2399
2008-04-14 13:30:00,76.75,76.76,76.17,76.38,93163.38354577056,38.3376,38.3426,38.0479,38.1528,93163.3835
2008-04-14 14:00:00,76.39,76.77,76.19,76.69,84241.01969872539,38.1578,38.3476,38.0579,38.3076,84241.0197
2008-04-14 14:30:00,76.69,76.92,76.43,76.44,184704.5191193511,38.3076,38.4225,38.1778,38.1828,184704.5191
2008-04-14 15:00:00,76.44,76.65,76.2,76.4,184356.8945538818,38.1828,38.2876,38.0629,38.1628,184356.8946
2008-04-14 15:30:00,76.39,77.26,76.26,76.81,542294.3221320973,38.1578,38.5924,38.0928,38.3676,542294.3221
2008-04-15 09:30:00,77.65,77.66,76.46,76.68,204171.4947856316,38.7872,38.7922,38.1927,38.3026,204171.4948
2008-04-15 10:00:00,76.69,76.92,76.56,76.91,185283.8933951333,38.3076,38.4225,38.2427,38.4175,185283.8934
2008-04-15 10:30:00,76.93,77.01,76.54,76.64,164889.9188876014,38.4275,38.4675,38.2327,38.2827,164889.9189
2008-04-15 11:00:00,76.64,76.73,76.01,76.04,111703.36037079954,38.2827,38.3276,37.968,37.9829,111703.3604
2008-04-15 11:30:00,76.02,76.46,75.92,76.37,93858.63267670917,37.973,38.1927,37.923,38.1478,93858.6327
2008-04-15 12:00:00,76.35,76.41,76.2,76.29,57937.42757821553,38.1378,38.1678,38.0629,38.1078,57937.4276
2008-04-15 12:30:00,76.27,76.57,76.2,76.54,82387.02201622249,38.0978,38.2477,38.0629,38.2327,82387.022
2008-04-15 13:00:00,76.54,76.86,76.5,76.82,109269.98841251447,38.2327,38.3925,38.2127,38.3726,109269.9884
2008-04-15 13:30:00,76.81,76.88,76.67,76.8,83082.27114716107,38.3676,38.4025,38.2976,38.3626,83082.2711
2008-04-15 14:00:00,76.76,77.09,76.69,77.06,97914.25260718424,38.3426,38.5074,38.3076,38.4924,97914.2526
2008-04-15 14:30:00,77.06,77.32,76.84,77.01,93279.258400927,38.4924,38.6223,38.3826,38.4675,93279.2584
2008-04-15 15:00:00,77.01,77.32,77.0,77.26,101390.49826187718,38.4675,38.6223,38.4625,38.5924,101390.4983
2008-04-15 15:30:00,77.28,77.36,76.98,77.3,207184.2410196988,38.6023,38.6423,38.4525,38.6123,207184.241
2008-04-16 09:30:00,77.69,78.19,77.36,77.7,126767.09154113558,38.8071,39.0569,38.6423,38.8121,126767.0915
2008-04-16 10:00:00,77.71,78.57,77.71,78.5,110660.48667439166,38.8171,39.2467,38.8171,39.2117,110660.4867
2008-04-16 10:30:00,78.41,79.06,78.08,78.51,170683.66164542295,39.1668,39.4915,39.002,39.2167,170683.6616
2008-04-16 11:00:00,78.51,78.62,78.19,78.39,91309.38586326769,39.2167,39.2717,39.0569,39.1568,91309.3859
2008-04-16 11:30:00,78.33,78.33,77.55,77.95,95712.63035921204,39.1268,39.1268,38.7372,38.937,95712.6304
2008-04-16 12:00:00,77.98,78.51,77.82,78.32,53186.55851680186,38.952,39.2167,38.8721,39.1218,53186.5585
2008-04-16 12:30:00,78.33,78.47,78.16,78.47,37543.45307068367,39.1268,39.1968,39.0419,39.1968,37543.4531
2008-04-16 13:00:00,78.46,78.67,78.32,78.66,43105.446118192354,39.1918,39.2967,39.1218,39.2917,43105.4461
2008-04-16 13:30:00,78.66,78.77,78.47,78.69,38006.952491309385,39.2917,39.3466,39.1968,39.3067,38006.9525
2008-04-16 14:00:00,78.7,78.84,78.47,78.77,96523.75434530708,39.3116,39.3816,39.1968,39.3466,96523.7543
2008-04-16 14:30:00,78.77,79.03,78.7,79.0,85631.51796060255,39.3466,39.4765,39.3116,39.4615,85631.518
2008-04-16 15:00:00,79.0,79.11,78.84,79.06,89571.2630359212,39.4615,39.5164,39.3816,39.4915,89571.263
2008-04-16 15:30:00,79.06,79.34,78.96,79.24,175086.90614136733,39.4915,39.6313,39.4415,39.5814,175086.9061
2008-04-17 09:30:00,79.25,80.01,78.58,79.92,121205.0984936269,39.5864,39.966,39.2517,39.9211,121205.0985
2008-04-17 10:00:00,79.96,79.96,79.47,79.66,89918.8876013905,39.941,39.941,39.6963,39.7912,89918.8876
2008-04-17 10:30:00,79.64,79.71,79.09,79.34,101158.74855156432,39.7812,39.8162,39.5065,39.6313,101158.7486
2008-04-17 11:00:00,79.35,79.4,78.68,78.81,100579.37427578216,39.6363,39.6613,39.3017,39.3666,100579.3743
2008-04-17 11:30:00,78.9,78.92,78.42,78.65,65932.79258400928,39.4116,39.4215,39.1718,39.2867,65932.7926
2008-04-17 12:00:00,78.66,78.84,78.58,78.59,48667.43916570104,39.2917,39.3816,39.2517,39.2567,48667.4392
2008-04-17 12:30:00,78.59,78.9,78.53,78.9,31517.960602549247,39.2567,39.4116,39.2267,39.4116,31517.9606
2008-04-17 13:00:00,78.88,78.98,78.8,78.83,29895.71263035921,39.4016,39.4515,39.3616,39.3766,29895.7126
2008-04-17 13:30:00,78.86,78.9,78.52,78.55,38006.952491309385,39.3916,39.4116,39.2217,39.2367,38006.9525
2008-04-17 14:00:00,78.55,78.7,78.39,78.61,40903.82387022016,39.2367,39.3116,39.1568,39.2667,40903.8239
2008-04-17 14:30:00,78.64,78.89,78.58,78.67,164078.7949015064,39.2817,39.4066,39.2517,39.2967,164078.7949
2008-04-17 15:00:00,78.66,79.07,78.63,78.99,58400.926998841256,39.2917,39.4965,39.2767,39.4565,58400.927
2008-04-17 15:30:00,78.98,79.18,78.84,78.84,115990.7300115875,39.4515,39.5514,39.3816,39.3816,115990.73
2008-04-18 09:30:00,79.39,79.57,77.76,78.36,315179.6060254925,39.6563,39.7462,38.8421,39.1418,315179.606
2008-04-18 10:00:00,78.39,78.67,78.16,78.52,149130.93858632678,39.1568,39.2967,39.0419,39.2217,149130.9386
2008-04-18 10:30:00,78.51,79.4,78.51,79.2,115874.85515643106,39.2167,39.6613,39.2167,39.5614,115874.8552
2008-04-18 11:00:00,79.16,79.3,78.96,79.2,64542.2943221321,39.5414,39.6114,39.4415,39.5614,64542.2943
2008-04-18 11:30:00,79.17,79.77,79.09,79.65,86558.516801854,39.5464,39.8461,39.5065,39.7862,86558.5168
2008-04-18 12:00:00,79.64,80.02,79.5,79.73,49710.31286210893,39.7812,39.971,39.7113,39.8261,49710.3129
2008-04-18 12:30:00,79.71,79.83,79.53,79.53,74044.03244495945,39.8162,39.8761,39.7262,39.7262,74044.0324
2008-04-18 13:00:00,79.53,79.92,79.42,79.89,75666.28041714948,39.7262,39.9211,39.6713,39.9061,75666.2804
2008-04-18 13:30:00,79.86,79.88,79.5,79.68,66280.41714947857,39.8911,39.9011,39.7113,39.8012,66280.4171
2008-04-18 14:00:00,79.65,79.73,79.45,79.65,107647.74044032446,39.7862,39.8261,39.6863,39.7862,107647.7404
2008-04-18 14:30:00,79.61,79.98,79.61,79.84,96639.6292004635,39.7662,39.951,39.7662,39.8811,96639.6292
2008-04-18 15:00:00,79.82,79.87,79.48,79.6,130822.71147161067,39.8711,39.8961,39.7013,39.7612,130822.7115
2008-04-18 15:30:00,79.57,80.03,79.53,79.99,208690.6141367324,39.7462,39.976,39.7262,39.956,208690.6141
2008-04-21 09:30:00,80.24,80.44,79.54,80.08,159907.30011587485,40.0809,40.1808,39.7312,40.001,159907.3001
2008-04-21 10:00:00,80.06,80.09,79.59,79.75,164426.41946697567,39.991,40.006,39.7562,39.8361,164426.4195
2008-04-21 10:30:00,79.72,80.03,79.59,79.8,110660.48667439166,39.8212,39.976,39.7562,39.8611,110660.4867
2008-04-21 11:00:00,79.8,79.88,79.22,79.23,104055.61993047508,39.8611,39.9011,39.5714,39.5764,104055.6199
2008-04-21 11:30:00,79.23,79.65,79.21,79.46,53765.93279258401,39.5764,39.7862,39.5664,39.6913,53765.9328
2008-04-21 12:00:00,79.46,79.57,79.03,79.1,126998.84125144844,39.6913,39.7462,39.4765,39.5115,126998.8413
2008-04-21 12:30:00,79.1,79.34,78.95,79.32,106257.24217844728,39.5115,39.6313,39.4365,39.6213,106257.2422
2008-04-21 13:00:00,79.3,79.79,79.28,79.65,115411.35573580534,39.6114,39.8561,39.6014,39.7862,115411.3557
2008-04-21 13:30:00,79.65,79.78,79.54,79.73,72190.03476245655,39.7862,39.8511,39.7312,39.8261,72190.0348
2008-04-21 14:00:00,79.76,79.87,79.65,79.75,84356.89455388181,39.8411,39.8961,39.7862,39.8361,84356.8946
2008-04-21 14:30:00,79.73,79.99,79.62,79.91,90730.01158748553,39.8261,39.956,39.7712,39.9161,90730.0116
2008-04-21 15:00:00,79.91,80.04,79.87,79.95,123059.09617612978,39.9161,39.981,39.8961,39.936,123059.0962
2008-04-21 15:30:00,79.94,80.08,79.83,79.84,165585.16801854,39.931,40.001,39.8761,39.8811,165585.168
2008-04-22 09:30:00,80.14,80.42,79.52,79.59,119466.97566628044,40.0309,40.1708,39.7212,39.7562,119466.9757
2008-04-22 10:00:00,79.59,79.91,79.3,79.65,156315.1796060255,39.7562,39.9161,39.6114,39.7862,156315.1796
2008-04-22 10:30:00,79.62,80.1,79.58,79.74,115758.98030127464,39.7712,40.011,39.7512,39.8311,115758.9803
2008-04-22 11:00:00,79.74,80.34,79.72,80.24,80069.52491309386,39.8311,40.1308,39.8212,40.0809,80069.5249
2008-04-22 11:30:00,80.21,80.32,80.02,80.15,137891.07763615297,40.0659,40.1209,39.971,40.0359,137891.0776
2008-04-22 12:00:00,80.14,80.24,79.84,79.91,124913.09385863268,40.0309,40.0809,39.8811,39.9161,124913.0939
2008-04-22 12:30:00,79.9,79.97,79.39,79.44,85515.64310544613,39.9111,39.946,39.6563,39.6813,85515.6431
2008-04-22 13:00:00,79.44,79.74,79.43,79.61,63151.79606025493,39.6813,39.8311,39.6763,39.7662,63151.7961
2008-04-22 13:30:00,79.61,79.78,79.43,79.65,78563.15179606027,39.7662,39.8511,39.6763,39.7862,78563.1518
2008-04-22 14:00:00,79.65,79.71,79.4,79.58,92236.38470451912,39.7862,39.8162,39.6613,39.7512,92236.3847
2008-04-22 14:30:00,79.58,79.78,79.04,79.23,108458.86442641947,39.7512,39.8511,39.4815,39.5764,108458.8644
2008-04-22 15:00:00,79.2,79.57,79.12,79.5,118887.60139049828,39.5614,39.7462,39.5214,39.7113,118887.6014
2008-04-22 15:30:00,79.49,79.78,79.34,79.68,171610.6604866744,39.7063,39.8511,39.6313,39.8012,171610.6605
2008-04-23 09:30:00,79.4,79.83,78.78,78.89,75318.65585168019,39.6613,39.8761,39.3516,39.4066,75318.6559
2008-04-23 10:00:00,78.85,78.85,78.1,78.15,130706.83661645424,39.3866,39.3866,39.0119,39.0369,130706.8366
2008-04-23 10:30:00,78.16,79.28,78.01,78.85,203012.7462340672,39.0419,39.6014,38.967,39.3866,203012.7462
2008-04-23 11:00:00,78.84,79.63,78.84,79.24,104403.24449594438,39.3816,39.7762,39.3816,39.5814,104403.2445
2008-04-23 11:30:00,79.24,79.57,78.9,78.99,134298.9571263036,39.5814,39.7462,39.4116,39.4565,134298.9571
2008-04-23 12:00:00,78.93,79.0,78.82,78.88,79837.775202781,39.4265,39.4615,39.3716,39.4016,79837.7752
2008-04-23 12:30:00,78.88,78.9,78.4,78.57,69640.78794901507,39.4016,39.4116,39.1618,39.2467,69640.7879
2008-04-23 13:00:00,78.55,78.65,78.39,78.65,62224.79721900348,39.2367,39.2867,39.1568,39.2867,62224.7972
2008-04-23 13:30:00,78.61,78.73,78.45,78.65,70683.66164542295,39.2667,39.3266,39.1868,39.2867,70683.6616
2008-04-23 14:00:00,78.65,78.77,78.43,78.6,71958.28505214369,39.2867,39.3466,39.1768,39.2617,71958.2851
2008-04-23 14:30:00,78.58,78.74,78.24,78.39,71726.53534183082,39.2517,39.3316,39.0819,39.1568,71726.5353
2008-04-23 15:00:00,78.39,78.77,78.36,78.68,114947.8563151796,39.1568,39.3466,39.1418,39.3017,114947.8563
2008-04-23 15:30:00,78.65,78.83,78.6,78.72,131286.21089223638,39.2867,39.3766,39.2617,39.3216,131286.2109
2008-04-24 09:30:00,78.53,78.53,76.44,77.39,215063.73117033605,39.2267,39.2267,38.1828,38.6573,215063.7312
2008-04-24 10:00:00,77.37,77.37,76.0,76.71,105330.24333719585,38.6473,38.6473,37.963,38.3176,105330.2433
2008-04-24 10:30:00,76.71,77.17,76.55,77.1,113557.35805330244,38.3176,38.5474,38.2377,38.5124,113557.3581
2008-04-24 11:00:00,77.04,77.32,76.78,77.23,55504.05561993048,38.4825,38.6223,38.3526,38.5774,55504.0556
2008-04-24 11:30:00,77.27,78.18,77.27,77.59,131054.46118192351,38.5973,39.0519,38.5973,38.7572,131054.4612
2008-04-24 12:00:00,77.6,77.83,77.2,77.23,71378.91077636153,38.7622,38.8771,38.5624,38.5774,71378.9108
2008-04-24 12:30:00,77.22,77.24,76.84,77.08,43800.69524913094,38.5724,38.5824,38.3826,38.5024,43800.6952
2008-04-24 13:00:00,77.07,77.13,76.7,76.84,45075.31865585168,38.4974,38.5274,38.3126,38.3826,45075.3187
2008-04-24 13:30:00,76.86,77.12,76.72,76.97,45307.06836616455,38.3925,38.5224,38.3226,38.4475,45307.0684
2008-04-24 14:00:00,76.97,77.46,76.95,77.26,64078.79490150638,38.4475,38.6923,38.4375,38.5924,64078.7949
2008-04-24 14:30:00,77.26,77.45,77.14,77.28,54692.93163383546,38.5924,38.6873,38.5324,38.6023,54692.9316
2008-04-24 15:00:00,77.32,77.41,76.95,77.16,85399.7682502897,38.6223,38.6673,38.4375,38.5424,85399.7683
2008-04-24 15:30:00,77.17,77.17,76.64,76.82,151216.68597914252,38.5474,38.5474,38.2827,38.3726,151216.686
2008-04-25 09:30:00,77.28,78.37,76.92,77.4,103707.9953650058,38.6023,39.1468,38.4225,38.6623,103707.9954
2008-04-25 10:00:00,77.4,77.58,77.02,77.39,80301.27462340673,38.6623,38.7522,38.4725,38.6573,80301.2746
2008-04-25 10:30:00,77.38,77.87,77.38,77.7,123986.09501738125,38.6523,38.8971,38.6523,38.8121,123986.095
2008-04-25 11:00:00,77.72,77.76,77.02,77.15,127462.34067207416,38.8221,38.8421,38.4725,38.5374,127462.3407
2008-04-25 11:30:00,77.14,77.34,76.88,77.04,74044.03244495945,38.5324,38.6323,38.4025,38.4825,74044.0324
2008-04-25 12:00:00,77.07,77.36,76.97,77.32,37195.82850521437,38.4974,38.6423,38.4475,38.6223,37195.8285
2008-04-25 12:30:00,77.34,77.82,77.34,77.57,99536.50057937427,38.6323,38.8721,38.6323,38.7472,99536.5006
2008-04-25 13:00:00,77.6,77.78,77.45,77.52,48088.06488991889,38.7622,38.8521,38.6873,38.7222,48088.0649
2008-04-25 13:30:00,77.51,77.83,77.4,77.76,59907.30011587486,38.7172,38.8771,38.6623,38.8421,59907.3001
2008-04-25 14:00:00,77.74,77.77,77.34,77.51,69409.03823870221,38.8321,38.8471,38.6323,38.7172,69409.0382
2008-04-25 14:30:00,77.5,77.77,77.4,77.67,75202.78099652375,38.7122,38.8471,38.6623,38.7972,75202.781
2008-04-25 15:00:00,77.67,78.04,77.54,77.74,159559.67555040558,38.7972,38.982,38.7322,38.8321,159559.6756
2008-04-25 15:30:00,77.77,78.06,77.61,77.89,141367.3232908459,38.8471,38.992,38.7672,38.907,141367.3233
2008-04-28 09:30:00,78.33,78.6,77.54,78.35,112630.359212051,39.1268,39.2617,38.7322,39.1368,112630.3592
2008-04-28 10:00:00,78.3,78.54,77.75,78.37,103012.7462340672,39.1118,39.2317,38.8371,39.1468,103012.7462
2008-04-28 10:30:00,78.37,78.41,77.97,78.13,56894.55388180765,39.1468,39.1668,38.947,39.0269,56894.5539
2008-04-28 11:00:00,78.14,78.19,77.49,77.74,50984.93626882967,39.0319,39.0569,38.7072,38.8321,50984.9363
2008-04-28 11:30:00,77.74,78.05,77.74,77.9,36268.82966396292,38.8321,38.987,38.8321,38.912,36268.8297
2008-04-28 12:00:00,77.89,78.1,77.84,78.09,44727.69409038239,38.907,39.0119,38.8821,39.0069,44727.6941
2008-04-28 12:30:00,78.09,78.15,77.68,77.69,37891.07763615296,39.0069,39.0369,38.8021,38.8071,37891.0776
2008-04-28 13:00:00,77.66,77.73,77.14,77.25,34530.70683661645,38.7922,38.8271,38.5324,38.5874,34530.7068
2008-04-28 13:30:00,77.26,77.53,77.26,77.53,38006.952491309385,38.5924,38.7272,38.5924,38.7272,38006.9525
2008-04-28 14:00:00,77.53,77.53,77.28,77.37,50405.56199304751,38.7272,38.7272,38.6023,38.6473,50405.562
2008-04-28 14:30:00,77.38,77.63,77.36,77.56,59096.17612977984,38.6523,38.7772,38.6423,38.7422,59096.1761
2008-04-28 15:00:00,77.57,77.88,77.54,77.61,58748.55156431055,38.7472,38.902,38.7322,38.7672,58748.5516
2008-04-28 15:30:00,77.61,77.7,77.34,77.34,162456.54692931633,38.7672,38.8121,38.6323,38.6323,162456.5469
2008-04-29 09:30:00,77.23,77.23,75.65,76.64,134762.45654692932,38.5774,38.5774,37.7881,38.2827,134762.4565
2008-04-29 10:00:00,76.71,76.97,76.38,76.5,106025.4924681344,38.3176,38.4475,38.1528,38.2127,106025.4925
2008-04-29 10:30:00,76.47,76.62,75.98,76.11,69177.28852838934,38.1977,38.2727,37.953,38.0179,69177.2885
2008-04-29 11:00:00,76.12,76.57,76.03,76.56,112398.60950173812,38.0229,38.2477,37.9779,38.2427,112398.6095
2008-04-29 11:30:00,76.56,76.64,76.32,76.47,144611.81923522596,38.2427,38.2827,38.1228,38.1977,144611.8192
2008-04-29 12:00:00,76.5,76.68,76.25,76.61,118771.72653534183,38.2127,38.3026,38.0878,38.2677,118771.7265
2008-04-29 12:30:00,76.58,77.32,76.51,77.16,96871.37891077636,38.2527,38.6223,38.2177,38.5424,96871.3789
2008-04-29 13:00:00,77.16,77.55,77.06,77.44,85631.51796060255,38.5424,38.7372,38.4924,38.6823,85631.518
2008-04-29 13:30:00,77.44,77.71,77.36,77.69,78910.77636152956,38.6823,38.8171,38.6423,38.8071,78910.7764
2008-04-29 14:00:00,77.71,77.72,77.47,77.51,102549.24681344148,38.8171,38.8221,38.6972,38.7172,102549.2468
2008-04-29 14:30:00,77.51,77.92,77.38,77.76,116338.3545770568,38.7172,38.922,38.6523,38.8421,116338.3546
2008-04-29 15:00:00,77.7,77.84,77.51,77.62,98261.87717265352,38.8121,38.8821,38.7172,38.7722,98261.8772
2008-04-29 15:30:00,77.6,77.74,77.45,77.59,333256.08342989575,38.7622,38.8321,38.6873,38.7572,333256.0834
2008-04-30 09:30:00,78.27,78.27,77.51,77.84,287137.89107763616,39.0969,39.0969,38.7172,38.8821,287137.8911
2008-04-30 10:00:00,77.85,78.71,77.85,78.4,274159.9073001159,38.8871,39.3166,38.8871,39.1618,274159.9073
2008-04-30 10:30:00,78.41,78.58,76.69,76.69,173348.78331402087,39.1668,39.2517,38.3076,38.3076,173348.7833
2008-04-30 11:00:00,76.73,77.22,76.57,76.6,136500.57937427578,38.3276,38.5724,38.2477,38.2627,136500.5794
2008-04-30 11:30:00,76.6,77.15,76.51,77.1,126303.59212050986,38.2627,38.5374,38.2177,38.5124,126303.5921
2008-04-30 12:00:00,77.08,77.14,76.86,77.07,85168.01853997682,38.5024,38.5324,38.3925,38.4974,85168.0185
2008-04-30 12:30:00,77.04,77.28,76.52,76.69,100579.37427578216,38.4825,38.6023,38.2227,38.3076,100579.3743
2008-04-30 13:00:00,76.69,76.82,76.19,76.22,103012.7462340672,38.3076,38.3726,38.0579,38.0729,103012.7462
2008-04-30 13:30:00,76.23,76.87,76.23,76.65,66396.292004635,38.0779,38.3975,38.0779,38.2876,66396.292
2008-04-30 14:00:00,76.65,77.07,76.43,76.8,163267.67091541138,38.2876,38.4974,38.1778,38.3626,163267.6709
2008-04-30 14:30:00,76.73,77.57,76.58,77.15,229432.2132097335,38.3276,38.7472,38.2527,38.5374,229432.2132
2008-04-30 15:00:00,77.15,77.83,77.08,77.54,357821.55272305914,38.5374,38.8771,38.5024,38.7322,357821.5527
2008-04-30 15:30:00,77.53,77.96,77.41,77.76,393626.8829663963,38.7272,38.942,38.6673,38.8421,393626.883
2008-05-01 09:30:00,76.13,77.62,72.71,72.98,563035.9212050985,38.0279,38.7722,36.3196,36.4544,563035.9212
2008-05-01 10:00:00,72.99,73.74,72.97,73.55,335805.3302433372,36.4594,36.8341,36.4494,36.7392,335805.3302
2008-05-01 10:30:00,73.56,73.58,71.05,71.19,476825.0289687138,36.7442,36.7541,35.4904,35.5603,476825.029
2008-05-01 11:00:00,71.21,71.89,70.83,71.86,444611.819235226,35.5703,35.91,35.3805,35.895,444611.8192
2008-05-01 11:30:00,71.85,72.37,71.69,71.97,426767.0915411356,35.89,36.1497,35.8101,35.9499,426767.0915
2008-05-01 12:00:00,71.92,72.59,71.56,71.78,301853.9976825029,35.925,36.2596,35.7451,35.855,301853.9977
2008-05-01 12:30:00,71.77,73.31,71.73,73.14,210196.98725376595,35.85,36.6193,35.83,36.5344,210196.9873
2008-05-01 13:00:00,73.19,73.34,72.72,73.23,187369.64078794903,36.5593,36.6343,36.3246,36.5793,187369.6408
2008-05-01 13:30:00,73.21,73.23,72.74,72.89,147624.56546929316,36.5693,36.5793,36.3346,36.4095,147624.5655
2008-05-01 14:00:00,72.88,73.12,72.71,72.99,126187.71726535342,36.4045,36.5244,36.3196,36.4594,126187.7173
2008-05-01 14:30:00,73.03,73.7,73.0,73.17,202896.8713789108,36.4794,36.8141,36.4644,36.5493,202896.8714
2008-05-01 15:00:00,73.17,73.47,72.89,72.98,253418.3082271148,36.5493,36.6992,36.4095,36.4544,253418.3082
2008-05-01 15:30:00,72.95,72.98,72.19,72.58,658285.0521436848,36.4395,36.4544,36.0598,36.2546,658285.0521
2008-05-02 09:30:00,72.29,73.27,72.1,72.97,343453.0706836617,36.1098,36.5993,36.0149,36.4494,343453.0707
2008-05-02 10:00:00,72.93,73.19,72.21,72.26,257589.80301274624,36.4295,36.5593,36.0698,36.0948,257589.803
2008-05-02 10:30:00,72.26,72.42,71.86,72.03,228621.08922363847,36.0948,36.1747,35.895,35.9799,228621.0892
2008-05-02 11:00:00,72.03,72.63,72.03,72.26,227346.4658169177,35.9799,36.2796,35.9799,36.0948,227346.4658
2008-05-02 11:30:00,72.26,72.28,71.56,71.67,265005.7937427578,36.0948,36.1048,35.7451,35.8001,265005.7937
2008-05-02 12:00:00,71.67,71.76,71.21,71.28,211703.36037079955,35.8001,35.845,35.5703,35.6053,211703.3604
2008-05-02 12:30:00,71.26,71.31,70.85,70.99,161877.1726535342,35.5953,35.6203,35.3905,35.4604,161877.1727
2008-05-02 13:00:00,71.02,71.25,70.77,71.1,128505.21436848203,35.4754,35.5903,35.3505,35.5154,128505.2144
2008-05-02 13:30:00,71.09,71.45,71.02,71.38,93626.8829663963,35.5104,35.6902,35.4754,35.6552,93626.883
2008-05-02 14:00:00,71.38,71.72,71.18,71.64,149015.06373117035,35.6552,35.8251,35.5553,35.7851,149015.0637
2008-05-02 14:30:00,71.65,71.91,71.6,71.73,113441.483198146,35.7901,35.92,35.7651,35.83,113441.4832
2008-05-02 15:00:00,71.73,72.08,71.73,71.96,163035.9212050985,35.83,36.0049,35.83,35.9449,163035.9212
2008-05-02 15:30:00,71.97,72.17,71.8,71.89,261645.4229432213,35.9499,36.0498,35.865,35.91,261645.4229
2008-05-05 09:30:00,72.48,72.89,72.1,72.29,396755.50405562,36.2047,36.4095,36.0149,36.1098,396755.5041
2008-05-05 10:00:00,72.34,72.47,71.9,72.02,205098.49362688296,36.1347,36.1997,35.915,35.9749,205098.4936
2008-05-05 10:30:00,72.02,72.29,71.93,72.11,151796.0602549247,35.9749,36.1098,35.9299,36.0199,151796.0603
2008-05-05 11:00:00,72.11,72.26,71.98,72.08,109269.98841251447,36.0199,36.0948,35.9549,36.0049,109269.9884
2008-05-05 11:30:00,72.09,72.18,71.72,71.96,76709.15411355736,36.0099,36.0548,35.8251,35.9449,76709.1541
2008-05-05 12:00:00,71.96,71.99,71.65,71.87,81691.77288528389,35.9449,35.9599,35.7901,35.9,81691.7729
2008-05-05 12:30:00,71.87,71.94,71.72,71.84,73696.40787949016,35.9,35.9349,35.8251,35.885,73696.4079
2008-05-05 13:00:00,71.84,71.94,71.7,71.72,142641.94669756663,35.885,35.9349,35.8151,35.8251,142641.9467
2008-05-05 13:30:00,71.67,71.88,71.66,71.81,118887.60139049828,35.8001,35.905,35.7951,35.87,118887.6014
2008-05-05 14:00:00,71.78,71.78,71.47,71.69,161297.79837775204,35.855,35.855,35.7002,35.8101,161297.7984
2008-05-05 14:30:00,71.66,71.8,71.55,71.66,131170.33603707995,35.7951,35.865,35.7401,35.7951,131170.336
2008-05-05 15:00:00,71.66,71.87,71.65,71.82,158053.30243337195,35.7951,35.9,35.7901,35.875,158053.3024
2008-05-05 15:30:00,71.82,71.91,71.22,71.49,381228.2734646582,35.875,35.92,35.5753,35.7102,381228.2735
2008-05-06 09:30:00,71.58,72.8,71.27,72.41,331749.7103128621,35.7551,36.3645,35.6003,36.1697,331749.7103
2008-05-06 10:00:00,72.41,72.69,72.26,72.5,268018.53997682506,36.1697,36.3096,36.0948,36.2147,268018.54
2008-05-06 10:30:00,72.49,72.66,72.39,72.61,246349.94206257243,36.2097,36.2946,36.1597,36.2696,246349.9421
2008-05-06 11:00:00,72.63,72.92,72.49,72.78,214716.1066048668,36.2796,36.4245,36.2097,36.3545,214716.1066
2008-05-06 11:30:00,72.77,73.14,72.63,73.1,174623.4067207416,36.3495,36.5344,36.2796,36.5144,174623.4067
2008-05-06 12:00:00,73.09,73.54,73.08,73.54,130011.58748551564,36.5094,36.7342,36.5044,36.7342,130011.5875
2008-05-06 12:30:00,73.52,73.63,73.27,73.44,67670.91541135575,36.7242,36.7791,36.5993,36.6842,67670.9154
2008-05-06 13:00:00,73.46,73.66,73.35,73.42,74971.0312862109,36.6942,36.7941,36.6393,36.6742,74971.0313
2008-05-06 13:30:00,73.4,73.77,73.38,73.53,94322.13209733488,36.6642,36.8491,36.6542,36.7292,94322.1321
2008-05-06 14:00:00,73.53,73.63,73.36,73.56,117265.35341830824,36.7292,36.7791,36.6443,36.7442,117265.3534
2008-05-06 14:30:00,73.57,73.95,73.48,73.93,125260.71842410196,36.7491,36.939,36.7042,36.929,125260.7184
2008-05-06 15:00:00,73.92,74.2,73.92,74.09,166859.79142526072,36.924,37.0638,36.924,37.0089,166859.7914
2008-05-06 15:30:00,74.12,74.12,73.69,73.74,223986.09501738125,37.0239,37.0239,36.8091,36.8341,223986.095
2008-05-07 09:30:00,74.47,74.73,73.36,73.79,284241.0196987254,37.1987,37.3286,36.6443,36.859,284241.0197
2008-05-07 10:00:00,73.79,74.23,73.73,73.94,185747.392815759,36.859,37.0788,36.8291,36.934,185747.3928
2008-05-07 10:30:00,73.91,73.95,72.82,73.48,300463.49942062574,36.919,36.939,36.3745,36.7042,300463.4994
2008-05-07 11:00:00,73.51,73.51,72.99,73.37,235225.95596755503,36.7192,36.7192,36.4594,36.6492,235225.956
2008-05-07 11:30:00,73.37,73.5,73.03,73.13,160834.2989571263,36.6492,36.7142,36.4794,36.5294,160834.299
2008-05-07 12:00:00,73.1,73.12,72.85,72.95,70567.78679026652,36.5144,36.5244,36.3895,36.4395,70567.7868
2008-05-07 12:30:00,72.91,72.99,72.73,72.79,122479.72190034763,36.4195,36.4594,36.3296,36.3595,122479.7219
2008-05-07 13:00:00,72.81,73.14,72.73,73.09,171610.6604866744,36.3695,36.5344,36.3296,36.5094,171610.6605
2008-05-07 13:30:00,73.14,73.29,72.99,73.18,172074.1599073001,36.5344,36.6093,36.4594,36.5543,172074.1599
2008-05-07 14:00:00,73.17,73.24,72.56,72.79,193163.38354577057,36.5493,36.5843,36.2446,36.3595,193163.3835
2008-05-07 14:30:00,72.81,72.83,72.43,72.55,218655.8516801854,36.3695,36.3795,36.1797,36.2396,218655.8517
2008-05-07 15:00:00,72.55,72.72,72.35,72.42,179953.65005793743,36.2396,36.3246,36.1397,36.1747,179953.6501
2008-05-07 15:30:00,72.41,72.77,72.35,72.43,267670.91541135573,36.1697,36.3495,36.1397,36.1797,267670.9154
2008-05-08 09:30:00,72.58,72.94,70.99,72.41,175782.1552723059,36.2546,36.4345,35.4604,36.1697,175782.1553
2008-05-08 10:00:00,72.41,73.19,72.34,73.17,146002.31749710313,36.1697,36.5593,36.1347,36.5493,146002.3175
2008-05-08 10:30:00,73.17,73.44,73.09,73.15,165701.04287369642,36.5493,36.6842,36.5094,36.5394,165701.0429
2008-05-08 11:00:00,73.13,73.23,72.35,72.49,171031.28621089226,36.5294,36.5793,36.1397,36.2097,171031.2862
2008-05-08 11:30:00,72.46,72.57,71.83,72.04,143337.1958285052,36.1947,36.2496,35.88,35.9849,143337.1958
2008-05-08 12:00:00,72.04,72.47,72.04,72.38,64542.2943221321,35.9849,36.1997,35.9849,36.1547,64542.2943
2008-05-08 12:30:00,72.35,72.8,72.23,72.67,102433.37195828506,36.1397,36.3645,36.0798,36.2996,102433.372
2008-05-08 13:00:00,72.67,72.85,72.57,72.73,45770.56778679027,36.2996,36.3895,36.2496,36.3296,45770.5678
2008-05-08 13:30:00,72.73,72.84,72.6,72.77,57705.67786790267,36.3296,36.3845,36.2646,36.3495,57705.6779
2008-05-08 14:00:00,72.78,73.0,72.67,72.93,90498.26187717266,36.3545,36.4644,36.2996,36.4295,90498.2619
2008-05-08 14:30:00,72.9,73.15,72.8,72.94,61066.048667439165,36.4145,36.5394,36.3645,36.4345,61066.0487
2008-05-08 15:00:00,72.93,73.13,72.78,73.1,108922.3638470452,36.4295,36.5294,36.3545,36.5144,108922.3638
2008-05-08 15:30:00,73.07,73.43,73.07,73.26,187601.3904982619,36.4994,36.6792,36.4994,36.5943,187601.3905
2008-05-09 09:30:00,74.66,74.66,72.66,73.1,132097.3348783314,37.2936,37.2936,36.2946,36.5144,132097.3349
2008-05-09 10:00:00,73.16,73.16,72.3,72.3,128041.71494785632,36.5443,36.5443,36.1148,36.1148,128041.7149
2008-05-09 10:30:00,72.34,72.52,72.1,72.24,93511.00811123986,36.1347,36.2247,36.0149,36.0848,93511.0081
2008-05-09 11:00:00,72.22,72.51,72.16,72.47,68134.41483198147,36.0748,36.2197,36.0448,36.1997,68134.4148
2008-05-09 11:30:00,72.44,72.58,72.33,72.48,54924.681344148325,36.1847,36.2546,36.1298,36.2047,54924.6813
2008-05-09 12:00:00,72.52,72.6,72.35,72.43,90730.01158748553,36.2247,36.2646,36.1397,36.1797,90730.0116
2008-05-09 12:30:00,72.37,72.44,72.12,72.39,412977.9837775203,36.1497,36.1847,36.0249,36.1597,412977.9838
2008-05-09 13:00:00,72.35,72.6,72.28,72.4,50289.68713789108,36.1397,36.2646,36.1048,36.1647,50289.6871
2008-05-09 13:30:00,72.41,72.49,72.24,72.28,35341.83082271148,36.1697,36.2097,36.0848,36.1048,35341.8308
2008-05-09 14:00:00,72.28,72.85,72.27,72.63,70799.53650057937,36.1048,36.3895,36.0998,36.2796,70799.5365
2008-05-09 14:30:00,72.64,72.89,72.49,72.87,67091.54113557359,36.2846,36.4095,36.2097,36.3995,67091.5411
2008-05-09 15:00:00,72.87,73.27,72.73,73.17,94901.50637311704,36.3995,36.5993,36.3296,36.5493,94901.5064
2008-05-09 15:30:00,73.2,73.37,72.91,72.97,164542.2943221321,36.5643,36.6492,36.4195,36.4494,164542.2943
2008-05-12 09:30:00,72.29,73.1,71.65,71.81,130706.83661645424,36.1098,36.5144,35.7901,35.87,130706.8366
2008-05-12 10:00:00,71.8,72.16,71.66,72.06,88760.13904982619,35.865,36.0448,35.7951,35.9949,88760.139
2008-05-12 10:30:00,72.1,72.9,72.1,72.82,88528.38933951333,36.0149,36.4145,36.0149,36.3745,88528.3893
2008-05-12 11:00:00,72.88,72.99,72.64,72.68,55851.68018539977,36.4045,36.4594,36.2846,36.3046,55851.6802
2008-05-12 11:30:00,72.71,73.11,72.6,73.11,65585.16801853997,36.3196,36.5194,36.2646,36.5194,65585.168
2008-05-12 12:00:00,73.11,73.11,72.66,72.77,60718.42410196988,36.5194,36.5194,36.2946,36.3495,60718.4241
2008-05-12 12:30:00,72.77,73.05,72.74,72.77,48088.06488991889,36.3495,36.4894,36.3346,36.3495,48088.0649
2008-05-12 13:00:00,72.75,72.84,72.59,72.72,28273.464658169178,36.3395,36.3845,36.2596,36.3246,28273.4647
2008-05-12 13:30:00,72.73,72.91,72.55,72.89,49130.93858632677,36.3296,36.4195,36.2396,36.4095,49130.9386
2008-05-12 14:00:00,72.85,73.01,72.65,72.83,53186.55851680186,36.3895,36.4694,36.2896,36.3795,53186.5585
2008-05-12 14:30:00,72.81,73.01,72.69,72.73,87485.51564310545,36.3695,36.4694,36.3096,36.3296,87485.5156
2008-05-12 15:00:00,72.72,72.76,72.35,72.56,189339.5133256084,36.3246,36.3445,36.1397,36.2446,189339.5133
2008-05-12 15:30:00,72.56,72.69,72.37,72.61,200579.37427578212,36.2446,36.3096,36.1497,36.2696,200579.3743
2008-05-13 09:30:00,72.92,73.82,72.7,72.94,196755.50405562,36.4245,36.874,36.3146,36.4345,196755.5041
2008-05-13 10:00:00,72.94,73.41,72.77,73.26,164426.41946697567,36.4345,36.6692,36.3495,36.5943,164426.4195
2008-05-13 10:30:00,73.27,73.58,73.19,73.42,126882.96639629202,36.5993,36.7541,36.5593,36.6742,126882.9664
2008-05-13 11:00:00,73.45,74.19,73.45,73.95,140440.32444959445,36.6892,37.0588,36.6892,36.939,140440.3244
2008-05-13 11:30:00,73.97,74.41,73.9,74.18,137543.45307068367,36.949,37.1687,36.914,37.0539,137543.4531
2008-05-13 12:00:00,74.12,74.15,73.61,73.93,104287.36964078796,37.0239,37.0389,36.7691,36.929,104287.3696
2008-05-13 12:30:00,73.98,74.31,73.87,74.25,103012.7462340672,36.9539,37.1188,36.899,37.0888,103012.7462
2008-05-13 13:00:00,74.27,74.5,74.14,74.49,120741.59907300115,37.0988,37.2137,37.0339,37.2087,120741.5991
2008-05-13 13:30:00,74.45,74.74,74.33,74.54,136732.32908458865,37.1887,37.3336,37.1288,37.2337,136732.3291
2008-05-13 14:00:00,74.57,74.78,74.55,74.62,146813.44148319814,37.2487,37.3536,37.2387,37.2736,146813.4415
2008-05-13 14:30:00,74.64,74.78,74.5,74.65,110312.86210892236,37.2836,37.3536,37.2137,37.2886,110312.8621
2008-05-13 15:00:00,74.61,74.8,74.45,74.54,118308.22711471612,37.2686,37.3635,37.1887,37.2337,118308.2271
2008-05-13 15:30:00,74.57,74.8,74.45,74.8,232097.3348783314,37.2487,37.3635,37.1887,37.3635,232097.3349
2008-05-14 09:30:00,75.04,75.83,74.65,74.8,326419.4669756663,37.5647,37.9602,37.3695,37.4445,326419.467
2008-05-14 10:00:00,74.81,75.02,74.57,74.77,291541.13557358057,37.4496,37.5547,37.3294,37.4295,291541.1356
2008-05-14 10:30:00,74.78,75.52,74.57,75.22,184820.39397450755,37.4345,37.805,37.3294,37.6548,184820.394
2008-05-14 11:00:00,75.22,75.7,75.17,75.44,145307.06836616457,37.6548,37.8951,37.6298,37.7649,145307.0684
2008-05-14 11:30:00,75.44,76.04,75.36,75.88,176477.4044032445,37.7649,38.0653,37.7249,37.9852,176477.4044
2008-05-14 12:00:00,75.9,76.3,74.73,76.21,98261.87717265352,37.9952,38.1954,37.4095,38.1504,98261.8772
2008-05-14 12:30:00,76.19,76.38,75.97,76.14,94322.13209733488,38.1404,38.2355,38.0302,38.1153,94322.1321
2008-05-14 13:00:00,76.14,76.26,75.93,76.02,104750.86906141369,38.1153,38.1754,38.0102,38.0553,104750.8691
2008-05-14 13:30:00,76.07,76.18,75.95,75.98,89455.38818076478,38.0803,38.1354,38.0202,38.0353,89455.3882
2008-05-14 14:00:00,75.99,76.07,75.7,75.84,81112.39860950175,38.0403,38.0803,37.8951,37.9652,81112.3986
2008-05-14 14:30:00,75.86,76.03,75.84,75.91,90034.76245654693,37.9752,38.0603,37.9652,38.0002,90034.7625
2008-05-14 15:00:00,75.91,75.97,75.51,75.54,154692.93163383543,38.0002,38.0302,37.8,37.815,154692.9316
2008-05-14 15:30:00,75.53,75.61,74.55,74.64,609269.9884125146,37.81,37.85,37.3194,37.3645,609269.9884
2008-05-15 09:30:00,75.19,76.31,75.19,76.1,186210.8922363847,37.6398,38.2004,37.6398,38.0953,186210.8922
2008-05-15 10:00:00,76.12,76.24,75.76,76.2,123638.47045191194,38.1053,38.1654,37.9251,38.1454,123638.4705
2008-05-15 10:30:00,76.24,76.58,76.02,76.58,96292.0046349942,38.1654,38.3356,38.0553,38.3356,96292.0046
2008-05-15 11:00:00,76.58,76.9,76.53,76.77,85631.51796060255,38.3356,38.4958,38.3106,38.4307,85631.518
2008-05-15 11:30:00,76.78,76.79,76.47,76.78,61413.67323290846,38.4357,38.4407,38.2805,38.4357,61413.6732
2008-05-15 12:00:00,76.79,76.79,75.75,75.85,120741.59907300115,38.4407,38.4407,37.9201,37.9702,120741.5991
2008-05-15 12:30:00,75.85,75.97,75.35,75.4,236964.07879490152,37.9702,38.0302,37.7199,37.7449,236964.0788
2008-05-15 13:00:00,75.38,75.61,74.71,74.74,181460.02317497105,37.7349,37.85,37.3995,37.4145,181460.0232
2008-05-15 13:30:00,74.78,75.24,74.69,75.11,164889.9188876014,37.4345,37.6648,37.3895,37.5997,164889.9189
2008-05-15 14:00:00,75.12,75.98,75.11,75.96,263615.29548088065,37.6047,38.0353,37.5997,38.0252,263615.2955
2008-05-15 14:30:00,75.96,76.22,75.81,76.14,163847.04519119352,38.0252,38.1554,37.9502,38.1153,163847.0452
2008-05-15 15:00:00,76.15,76.4,76.14,76.34,184936.268829664,38.1204,38.2455,38.1153,38.2155,184936.2688
2008-05-15 15:30:00,76.36,76.77,76.28,76.53,434878.3314020858,38.2255,38.4307,38.1854,38.3106,434878.3314
2008-05-16 09:30:00,77.61,78.99,76.82,78.85,425492.46813441487,38.8512,39.542,38.4558,39.472,425492.4681
2008-05-16 10:00:00,78.87,79.37,78.77,79.11,254692.93163383548,39.482,39.7323,39.4319,39.6021,254692.9316
2008-05-16 10:30:00,79.15,79.28,78.71,79.15,220857.4739281576,39.6221,39.6872,39.4019,39.6221,220857.4739
2008-05-16 11:00:00,79.14,79.4,78.89,79.39,178563.1517960603,39.6171,39.7473,39.492,39.7423,178563.1518
2008-05-16 11:30:00,79.39,79.63,79.11,79.32,194785.6315179606,39.7423,39.8624,39.6021,39.7072,194785.6315
2008-05-16 12:00:00,79.35,79.37,78.9,78.9,148551.5643105446,39.7223,39.7323,39.497,39.497,148551.5643
2008-05-16 12:30:00,78.88,79.07,78.77,78.91,115179.60602549248,39.487,39.5821,39.4319,39.502,115179.606
2008-05-16 13:00:00,78.9,79.09,78.8,79.0,56662.80417149479,39.497,39.5921,39.4469,39.5471,56662.8042
2008-05-16 13:30:00,78.94,79.24,78.67,79.09,73696.40787949016,39.517,39.6672,39.3819,39.5921,73696.4079
2008-05-16 14:00:00,79.06,79.36,78.99,79.28,94322.13209733488,39.5771,39.7273,39.542,39.6872,94322.1321
2008-05-16 14:30:00,79.28,79.81,79.27,79.67,111703.36037079954,39.6872,39.9525,39.6822,39.8824,111703.3604
2008-05-16 15:00:00,79.68,79.84,79.44,79.75,210660.4866743917,39.8875,39.9676,39.7673,39.9225,210660.4867
2008-05-16 15:30:00,79.76,80.14,79.65,80.03,353997.6825028969,39.9275,40.1177,39.8724,40.0627,353997.6825
2008-05-19 09:30:00,80.48,81.73,80.3,81.4,250289.6871378911,40.2879,40.9137,40.1978,40.7485,250289.6871
2008-05-19 10:00:00,81.4,82.17,81.18,81.8,241019.6987253766,40.7485,41.1339,40.6383,40.9487,241019.6987
2008-05-19 10:30:00,81.8,82.55,81.62,82.55,155156.4310544612,40.9487,41.3242,40.8586,41.3242,155156.4311
2008-05-19 11:00:00,82.55,82.68,82.08,82.3,151680.18539976826,41.3242,41.3892,41.0889,41.199,151680.1854
2008-05-19 11:30:00,82.3,82.99,82.19,82.99,162108.92236384706,41.199,41.5444,41.144,41.5444,162108.9224
2008-05-19 12:00:00,82.95,83.05,82.54,82.68,250173.81228273467,41.5244,41.5745,41.3192,41.3892,250173.8123
2008-05-19 12:30:00,82.68,82.91,82.53,82.89,275550.4055619931,41.3892,41.5044,41.3142,41.4944,275550.4056
2008-05-19 13:00:00,82.87,83.29,82.85,82.89,134298.9571263036,41.4844,41.6946,41.4743,41.4944,134298.9571
2008-05-19 13:30:00,82.92,83.01,82.77,82.93,132792.58400927,41.5094,41.5544,41.4343,41.5144,132792.584
2008-05-19 14:00:00,82.95,82.98,82.1,82.68,273580.5330243337,41.5244,41.5394,41.0989,41.3892,273580.533
2008-05-19 14:30:00,82.68,82.72,82.36,82.5,158864.426419467,41.3892,41.4093,41.2291,41.2991,158864.4264
2008-05-19 15:00:00,82.54,82.72,82.43,82.61,177983.77752027812,41.3192,41.4093,41.2641,41.3542,177983.7775
2008-05-19 15:30:00,82.6,82.61,82.17,82.55,267670.91541135573,41.3492,41.3542,41.1339,41.3242,267670.9154
2008-05-20 09:30:00,82.59,83.22,81.73,82.17,142526.0718424102,41.3442,41.6596,40.9137,41.1339,142526.0718
2008-05-20 10:00:00,82.19,82.59,82.1,82.26,129084.5886442642,41.144,41.3442,41.0989,41.179,129084.5886
2008-05-20 10:30:00,82.23,83.18,82.13,83.0,120046.34994206256,41.164,41.6395,41.1139,41.5494,120046.3499
2008-05-20 11:00:00,82.99,83.1,82.63,82.87,83545.77056778679,41.5444,41.5995,41.3642,41.4844,83545.7706
2008-05-20 11:30:00,82.84,82.88,82.51,82.61,125955.96755504057,41.4693,41.4894,41.3041,41.3542,125955.9676
2008-05-20 12:00:00,82.59,82.98,82.54,82.95,103128.62108922364,41.3442,41.5394,41.3192,41.5244,103128.6211
2008-05-20 12:30:00,82.93,83.03,82.8,82.92,75782.15527230591,41.5144,41.5645,41.4493,41.5094,75782.1553
2008-05-20 13:00:00,82.93,83.33,82.93,83.31,76361.52954808807,41.5144,41.7146,41.5144,41.7046,76361.5295
2008-05-20 13:30:00,83.31,83.35,83.12,83.27,213904.98261877173,41.7046,41.7246,41.6095,41.6846,213904.9826
2008-05-20 14:00:00,83.28,83.37,83.06,83.16,191425.2607184241,41.6896,41.7347,41.5795,41.6295,191425.2607
2008-05-20 14:30:00,83.18,83.35,83.05,83.13,145191.1935110081,41.6395,41.7246,41.5745,41.6145,145191.1935
2008-05-20 15:00:00,83.13,83.44,82.93,83.42,324565.4692931634,41.6145,41.7697,41.5144,41.7597,324565.4693
2008-05-20 15:30:00,83.42,83.63,83.05,83.6,270683.661645423,41.7597,41.8648,41.5745,41.8498,270683.6616
2008-05-21 09:30:00,84.06,85.01,83.94,84.99,217497.1031286211,42.0801,42.5556,42.02,42.5456,217497.1031
2008-05-21 10:00:00,84.97,85.17,83.88,84.07,163731.1703360371,42.5356,42.6357,41.99,42.0851,163731.1703
2008-05-21 10:30:00,84.07,85.02,84.04,84.73,252607.1842410197,42.0851,42.5606,42.0701,42.4155,252607.1842
2008-05-21 11:00:00,84.74,85.26,84.74,85.2,134994.2062572422,42.4205,42.6808,42.4205,42.6507,134994.2063
2008-05-21 11:30:00,85.2,86.03,85.13,85.84,178331.4020857474,42.6507,43.0662,42.6157,42.9711,178331.4021
2008-05-21 12:00:00,85.84,86.06,85.29,85.43,128389.3395133256,42.9711,43.0813,42.6958,42.7659,128389.3395
2008-05-21 12:30:00,85.43,85.87,85.4,85.87,89107.76361529548,42.7659,42.9861,42.7509,42.9861,89107.7636
2008-05-21 13:00:00,85.87,86.02,85.45,85.53,79721.90034762457,42.9861,43.0612,42.7759,42.8159,79721.9003
2008-05-21 13:30:00,85.51,85.86,85.44,85.57,95133.25608342992,42.8059,42.9811,42.7709,42.836,95133.2561
2008-05-21 14:00:00,85.54,85.64,84.69,84.76,167091.5411355736,42.8209,42.871,42.3954,42.4305,167091.5411
2008-05-21 14:30:00,84.74,84.81,84.03,84.52,174507.5318655852,42.4205,42.4555,42.065,42.3103,174507.5319
2008-05-21 15:00:00,84.51,84.61,83.94,84.12,226071.842410197,42.3053,42.3554,42.02,42.1101,226071.8424
2008-05-21 15:30:00,84.12,84.19,83.23,83.32,395712.63035921205,42.1101,42.1451,41.6646,41.7096,395712.6304
2008-05-22 09:30:00,83.48,84.48,82.83,84.13,211703.36037079955,41.7897,42.2903,41.4643,42.1151,211703.3604
2008-05-22 10:00:00,84.05,84.08,82.72,82.73,240440.32444959445,42.0751,42.0901,41.4093,41.4143,240440.3244
2008-05-22 10:30:00,82.74,83.5,82.57,83.26,234994.2062572422,41.4193,41.7997,41.3342,41.6796,234994.2063
2008-05-22 11:00:00,83.26,83.48,82.93,83.26,100463.49942062573,41.6796,41.7897,41.5144,41.6796,100463.4994
2008-05-22 11:30:00,83.24,83.86,82.66,82.79,152838.93395133255,41.6696,41.9799,41.3792,41.4443,152838.934
2008-05-22 12:00:00,82.79,83.12,82.49,82.67,87369.64078794901,41.4443,41.6095,41.2941,41.3842,87369.6408
2008-05-22 12:30:00,82.66,82.69,82.21,82.36,114368.48203939744,41.3792,41.3942,41.154,41.2291,114368.482
2008-05-22 13:00:00,82.33,82.64,82.15,82.61,128852.83893395134,41.214,41.3692,41.1239,41.3542,128852.8389
2008-05-22 13:30:00,82.61,83.4,82.61,83.25,105909.617612978,41.3542,41.7497,41.3542,41.6746,105909.6176
2008-05-22 14:00:00,83.2,83.23,82.4,82.56,130822.71147161067,41.6496,41.6646,41.2491,41.3292,130822.7115
2008-05-22 14:30:00,82.56,83.31,82.56,83.28,107068.3661645423,41.3292,41.7046,41.3292,41.6896,107068.3662
2008-05-22 15:00:00,83.26,83.37,82.87,82.87,126882.96639629202,41.6796,41.7347,41.4844,41.4844,126882.9664
2008-05-22 15:30:00,82.87,83.31,82.82,82.93,205098.49362688296,41.4844,41.7046,41.4593,41.5144,205098.4936
2008-05-23 09:30:00,83.49,84.38,82.46,82.53,168018.53997682504,41.7947,42.2403,41.2791,41.3142,168018.54
2008-05-23 10:00:00,82.51,82.61,81.35,81.39,284125.14484356897,41.3041,41.3542,40.7235,40.7435,284125.1448
2008-05-23 10:30:00,81.36,81.67,81.18,81.6,127462.34067207416,40.7285,40.8836,40.6383,40.8486,127462.3407
2008-05-23 11:00:00,81.6,81.6,80.89,80.98,88991.88876013906,40.8486,40.8486,40.4932,40.5382,88991.8888
2008-05-23 11:30:00,80.95,81.34,80.66,81.34,79490.1506373117,40.5232,40.7184,40.378,40.7184,79490.1506
2008-05-23 12:00:00,81.32,81.67,81.03,81.57,125724.2178447277,40.7084,40.8836,40.5633,40.8336,125724.2178
2008-05-23 12:30:00,81.59,81.59,81.08,81.31,70683.66164542295,40.8436,40.8436,40.5883,40.7034,70683.6616
2008-05-23 13:00:00,81.36,81.72,81.34,81.51,66280.41714947857,40.7285,40.9087,40.7184,40.8035,66280.4171
2008-05-23 13:30:00,81.5,81.8,81.45,81.52,68482.03939745076,40.7985,40.9487,40.7735,40.8086,68482.0394
2008-05-23 14:00:00,81.51,81.76,81.18,81.74,122132.09733487832,40.8035,40.9287,40.6383,40.9187,122132.0973
2008-05-23 14:30:00,81.79,82.3,81.7,82.12,86442.64194669756,40.9437,41.199,40.8987,41.1089,86442.6419
2008-05-23 15:00:00,82.11,82.32,81.8,82.29,69409.03823870221,41.1039,41.209,40.9487,41.194,69409.0382
2008-05-23 15:30:00,82.31,82.41,81.58,81.58,183661.64542294323,41.204,41.2541,40.8386,40.8386,183661.6454
2008-05-27 09:30:00,81.41,81.41,80.01,80.1,211587.48551564311,40.7535,40.7535,40.0527,40.0977,211587.4855
2008-05-27 10:00:00,80.07,80.68,79.89,80.58,168713.78910776362,40.0827,40.3881,39.9926,40.338,168713.7891
2008-05-27 10:30:00,80.6,80.81,80.22,80.26,133024.33371958285,40.348,40.4531,40.1578,40.1778,133024.3337
2008-05-27 11:00:00,80.3,80.44,80.06,80.4,128389.3395133256,40.1978,40.2679,40.0777,40.2479,128389.3395
2008-05-27 11:30:00,80.39,80.45,79.98,80.01,106488.99188876014,40.2429,40.2729,40.0376,40.0527,106488.9919
2008-05-27 12:00:00,80.0,80.3,79.92,79.98,114947.8563151796,40.0476,40.1978,40.0076,40.0376,114947.8563
2008-05-27 12:30:00,79.98,80.22,79.91,80.1,81228.27346465817,40.0376,40.1578,40.0026,40.0977,81228.2735
2008-05-27 13:00:00,80.12,80.41,80.07,80.38,93511.00811123986,40.1077,40.2529,40.0827,40.2379,93511.0081
2008-05-27 13:30:00,80.38,80.73,80.23,80.51,96639.6292004635,40.2379,40.4131,40.1628,40.3029,96639.6292
2008-05-27 14:00:00,80.53,80.61,80.1,80.26,104287.36964078796,40.313,40.353,40.0977,40.1778,104287.3696
2008-05-27 14:30:00,80.28,80.47,80.04,80.19,86790.26651216687,40.1878,40.2829,40.0677,40.1428,86790.2665
2008-05-27 15:00:00,80.2,80.48,80.19,80.34,140556.1993047509,40.1478,40.2879,40.1428,40.2178,140556.1993
2008-05-27 15:30:00,80.36,80.81,80.26,80.6,263499.42062572425,40.2279,40.4531,40.1778,40.348,263499.4206
2008-05-28 09:30:00,80.68,80.72,79.62,80.47,210081.11239860952,40.3881,40.4081,39.8574,40.2829,210081.1124
2008-05-28 10:00:00,80.41,81.29,80.37,80.37,173348.78331402087,40.2529,40.6934,40.2329,40.2329,173348.7833
2008-05-28 10:30:00,80.36,80.37,79.63,79.75,142641.94669756663,40.2279,40.2329,39.8624,39.9225,142641.9467
2008-05-28 11:00:00,79.75,79.97,79.33,79.66,103476.24565469292,39.9225,40.0326,39.7122,39.8774,103476.2457
2008-05-28 11:30:00,79.61,80.35,79.61,80.35,101390.49826187718,39.8524,40.2229,39.8524,40.2229,101390.4983
2008-05-28 12:00:00,80.33,80.73,80.3,80.66,137891.07763615297,40.2128,40.4131,40.1978,40.378,137891.0776
2008-05-28 12:30:00,80.67,81.05,80.55,80.94,104634.99420625724,40.383,40.5733,40.323,40.5182,104634.9942
2008-05-28 13:00:00,80.97,81.29,80.91,81.1,63267.67091541136,40.5332,40.6934,40.5032,40.5983,63267.6709
2008-05-28 13:30:00,81.14,81.34,81.13,81.28,97914.25260718424,40.6183,40.7184,40.6133,40.6884,97914.2526
2008-05-28 14:00:00,81.32,81.46,81.09,81.19,96292.0046349942,40.7084,40.7785,40.5933,40.6434,96292.0046
2008-05-28 14:30:00,81.17,81.56,81.1,81.36,73001.15874855156,40.6333,40.8286,40.5983,40.7285,73001.1587
2008-05-28 15:00:00,81.4,82.0,81.4,81.95,98493.6268829664,40.7485,41.0488,40.7485,41.0238,98493.6269
2008-05-28 15:30:00,81.97,82.19,81.81,82.14,293395.13325608347,41.0338,41.144,40.9537,41.1189,293395.1333
2008-05-29 09:30:00,81.99,81.99,80.17,80.84,171842.41019698727,41.0438,41.0438,40.1327,40.4681,171842.4102
2008-05-29 10:00:00,80.84,81.15,80.37,81.14,192352.2595596756,40.4681,40.6233,40.2329,40.6183,192352.2596
2008-05-29 10:30:00,81.08,82.01,81.03,81.21,334762.4565469293,40.5883,41.0538,40.5633,40.6534,334762.4565
2008-05-29 11:00:00,81.23,81.86,81.13,81.55,141483.19814600234,40.6634,40.9788,40.6133,40.8236,141483.1981
2008-05-29 11:30:00,81.53,81.53,80.73,80.97,122711.47161066048,40.8136,40.8136,40.4131,40.5332,122711.4716
2008-05-29 12:00:00,81.0,81.42,81.0,81.25,75318.65585168019,40.5482,40.7585,40.5482,40.6734,75318.6559
2008-05-29 12:30:00,81.28,81.48,81.02,81.15,62688.2966396292,40.6884,40.7885,40.5583,40.6233,62688.2966
2008-05-29 13:00:00,81.13,81.21,80.6,80.98,73580.53302433372,40.6133,40.6534,40.348,40.5382,73580.533
2008-05-29 13:30:00,80.98,80.99,80.62,80.86,61181.9235225956,40.5382,40.5432,40.358,40.4782,61181.9235
2008-05-29 14:00:00,80.86,81.05,80.4,80.4,132792.58400927,40.4782,40.5733,40.2479,40.2479,132792.584
2008-05-29 14:30:00,80.35,80.47,79.95,80.01,119003.4762456547,40.2229,40.2829,40.0226,40.0527,119003.4762
2008-05-29 15:00:00,80.02,80.11,79.52,79.77,141714.94785631518,40.0577,40.1027,39.8074,39.9325,141714.9479
2008-05-29 15:30:00,79.78,80.07,79.6,79.63,271958.2850521437,39.9375,40.0827,39.8474,39.8624,271958.2851
2008-05-30 09:30:00,79.83,81.09,79.07,79.76,312514.48435689457,39.9625,40.5933,39.5821,39.9275,312514.4844
2008-05-30 10:00:00,79.7,79.92,78.97,78.99,215179.60602549248,39.8975,40.0076,39.532,39.542,215179.606
2008-05-30 10:30:00,78.99,79.73,78.96,79.69,171147.16106604866,39.542,39.9125,39.527,39.8925,171147.1611
2008-05-30 11:00:00,79.71,80.04,79.4,79.41,232560.8342989572,39.9025,40.0677,39.7473,39.7523,232560.8343
2008-05-30 11:30:00,79.41,79.52,79.07,79.29,165585.16801854,39.7523,39.8074,39.5821,39.6922,165585.168
2008-05-30 12:00:00,79.3,79.4,79.07,79.21,147740.4403244496,39.6972,39.7473,39.5821,39.6522,147740.4403
2008-05-30 12:30:00,79.26,79.3,78.82,78.85,174159.90730011588,39.6772,39.6972,39.4569,39.472,174159.9073
2008-05-30 13:00:00,78.87,79.28,78.87,79.09,96639.6292004635,39.482,39.6872,39.482,39.5921,96639.6292
2008-05-30 13:30:00,79.09,79.37,79.02,79.28,108111.23986095018,39.5921,39.7323,39.5571,39.6872,108111.2399
2008-05-30 14:00:00,79.27,79.58,79.16,79.23,161645.42294322132,39.6822,39.8374,39.6271,39.6622,161645.4229
2008-05-30 14:30:00,79.19,79.72,79.15,79.48,133835.4577056779,39.6422,39.9075,39.6221,39.7873,133835.4577
2008-05-30 15:00:00,79.47,79.99,79.47,79.97,214368.48203939747,39.7823,40.0426,39.7823,40.0326,214368.482
2008-05-30 15:30:00,79.97,80.14,79.46,79.69,407068.3661645423,40.0326,40.1177,39.7773,39.8925,407068.3662
2008-06-02 09:30:00,79.58,81.48,79.58,80.74,214716.1066048668,39.8374,40.7885,39.8374,40.4181,214716.1066
2008-06-02 10:00:00,80.84,81.31,80.59,81.23,162340.67207415993,40.4681,40.7034,40.343,40.6634,162340.6721
2008-06-02 10:30:00,81.23,81.71,81.17,81.64,131170.33603707995,40.6634,40.9037,40.6333,40.8686,131170.336
2008-06-02 11:00:00,81.64,82.24,81.59,81.91,164658.16917728854,40.8686,41.169,40.8436,41.0038,164658.1692
2008-06-02 11:30:00,81.9,82.18,81.71,82.18,161877.1726535342,40.9988,41.1389,40.9037,41.1389,161877.1727
2008-06-02 12:00:00,82.2,82.2,81.87,82.17,108458.86442641947,41.149,41.149,40.9838,41.1339,108458.8644
2008-06-02 12:30:00,82.14,82.17,81.34,81.51,182850.5214368482,41.1189,41.1339,40.7184,40.8035,182850.5214
2008-06-02 13:00:00,81.54,81.71,81.51,81.67,105909.617612978,40.8186,40.9037,40.8035,40.8836,105909.6176
2008-06-02 13:30:00,81.68,82.07,81.64,81.88,141946.69756662805,40.8886,41.0839,40.8686,40.9888,141946.6976
2008-06-02 14:00:00,81.89,81.89,81.57,81.83,126419.46697566628,40.9938,40.9938,40.8336,40.9637,126419.467
2008-06-02 14:30:00,81.82,81.85,81.55,81.79,112050.98493626884,40.9587,40.9737,40.8236,40.9437,112050.9849
2008-06-02 15:00:00,81.8,82.18,81.76,82.15,208690.6141367324,40.9487,41.1389,40.9287,41.1239,208690.6141
2008-06-02 15:30:00,82.17,82.22,82.02,82.06,196292.00463499423,41.1339,41.159,41.0588,41.0789,196292.0046
2008-06-03 09:30:00,81.87,82.34,81.27,82.03,289455.3881807648,40.9838,41.219,40.6834,41.0639,289455.3882
2008-06-03 10:00:00,82.04,83.06,81.59,82.95,328389.3395133256,41.0689,41.5795,40.8436,41.5244,328389.3395
2008-06-03 10:30:00,82.95,83.54,82.82,83.32,243916.57010428736,41.5244,41.8198,41.4593,41.7096,243916.5701
2008-06-03 11:00:00,83.34,83.48,82.58,82.84,251332.56083429896,41.7196,41.7897,41.3392,41.4693,251332.5608
2008-06-03 11:30:00,82.84,83.24,82.8,83.17,95480.8806488992,41.4693,41.6696,41.4493,41.6345,95480.8806
2008-06-03 12:00:00,83.17,83.21,82.76,82.86,146234.067207416,41.6345,41.6546,41.4293,41.4793,146234.0672
2008-06-03 12:30:00,82.87,83.13,82.72,82.72,423174.97103128623,41.4844,41.6145,41.4093,41.4093,423174.971
2008-06-03 13:00:00,82.7,82.81,82.23,82.3,175202.78099652377,41.3993,41.4543,41.164,41.199,175202.781
2008-06-03 13:30:00,82.33,82.33,81.61,81.67,223059.0961761298,41.214,41.214,40.8536,40.8836,223059.0962
2008-06-03 14:00:00,81.67,82.09,81.61,81.78,168482.03939745078,40.8836,41.0939,40.8536,40.9387,168482.0394
2008-06-03 14:30:00,81.78,81.86,81.48,81.73,182502.8968713789,40.9387,40.9788,40.7885,40.9137,182502.8969
2008-06-03 15:00:00,81.73,82.21,81.62,81.92,206488.9918887601,40.9137,41.154,40.8586,41.0088,206488.9919
2008-06-03 15:30:00,81.92,82.03,81.19,81.21,311355.7358053303,41.0088,41.0639,40.6434,40.6534,311355.7358
2008-06-04 09:30:00,80.85,80.98,79.05,80.08,239860.9501738123,40.4732,40.5382,39.5721,40.0877,239860.9502
2008-06-04 10:00:00,80.07,80.3,79.69,79.84,327462.3406720742,40.0827,40.1978,39.8925,39.9676,327462.3407
2008-06-04 10:30:00,79.84,80.28,79.27,79.34,308227.1147161066,39.9676,40.1878,39.6822,39.7173,308227.1147
2008-06-04 11:00:00,79.34,79.5,79.13,79.37,157705.67786790268,39.7173,39.7973,39.6121,39.7323,157705.6779
2008-06-04 11:30:00,79.4,79.63,79.05,79.15,97334.87833140208,39.7473,39.8624,39.5721,39.6221,97334.8783
2008-06-04 12:00:00,79.15,79.24,78.98,79.05,375666.2804171495,39.6221,39.6672,39.537,39.5721,375666.2804
2008-06-04 12:30:00,79.05,79.21,78.69,78.84,185283.8933951333,39.5721,39.6522,39.3919,39.467,185283.8934
2008-06-04 13:00:00,78.86,79.0,78.42,78.5,138586.32676709155,39.477,39.5471,39.2567,39.2968,138586.3268
2008-06-04 13:30:00,78.49,78.91,78.46,78.87,90614.13673232908,39.2917,39.502,39.2767,39.482,90614.1367
2008-06-04 14:00:00,78.84,79.07,78.55,78.62,137543.45307068367,39.467,39.5821,39.3218,39.3568,137543.4531
2008-06-04 14:30:00,78.64,78.66,77.95,78.01,137079.95365005796,39.3668,39.3768,39.0214,39.0515,137079.9537
2008-06-04 15:00:00,78.01,78.12,77.64,77.83,229779.8377752028,39.0515,39.1065,38.8662,38.9614,229779.8378
2008-06-04 15:30:00,77.79,77.94,77.35,77.86,409617.6129779838,38.9413,39.0164,38.7211,38.9764,409617.613
2008-06-05 09:30:00,77.92,78.29,76.25,76.88,475550.4055619931,39.0064,39.1916,38.1704,38.4858,475550.4056
2008-06-05 10:00:00,76.89,77.51,76.89,77.39,391309.3858632677,38.4908,38.8012,38.4908,38.7411,391309.3859
2008-06-05 10:30:00,77.39,77.73,76.87,76.91,196176.1297798378,38.7411,38.9113,38.4808,38.5008,196176.1298
2008-06-05 11:00:00,76.92,77.14,76.76,76.8,175666.28041714948,38.5058,38.6159,38.4257,38.4457,175666.2804
2008-06-05 11:30:00,76.81,77.13,76.64,76.98,166628.04171494787,38.4507,38.6109,38.3656,38.5358,166628.0417
2008-06-05 12:00:00,76.94,77.63,76.93,77.49,145886.4426419467,38.5158,38.8612,38.5108,38.7912,145886.4426
2008-06-05 12:30:00,77.49,77.92,77.4,77.83,101738.12282734648,38.7912,39.0064,38.7461,38.9614,101738.1228
2008-06-05 13:00:00,77.83,78.05,77.79,77.94,118887.60139049828,38.9614,39.0715,38.9413,39.0164,118887.6014
2008-06-05 13:30:00,77.93,78.33,77.83,78.27,169177.28852838936,39.0114,39.2117,38.9614,39.1816,169177.2885
2008-06-05 14:00:00,78.27,78.62,78.24,78.5,188412.5144843569,39.1816,39.3568,39.1666,39.2968,188412.5145
2008-06-05 14:30:00,78.52,79.51,78.48,79.5,278099.6523754345,39.3068,39.8024,39.2867,39.7973,278099.6524
2008-06-05 15:00:00,79.5,79.75,79.28,79.59,191541.1355735805,39.7973,39.9225,39.6872,39.8424,191541.1356
2008-06-05 15:30:00,79.61,80.04,79.39,80.02,325724.2178447277,39.8524,40.0677,39.7423,40.0577,325724.2178
2008-06-06 09:30:00,80.75,84.29,80.75,83.25,340440.3244495945,40.4231,42.1952,40.4231,41.6746,340440.3244
2008-06-06 10:00:00,83.23,83.24,81.86,81.96,285515.6431054461,41.6646,41.6696,40.9788,41.0288,285515.6431
2008-06-06 10:30:00,81.98,82.3,81.55,82.2,175434.53070683664,41.0388,41.199,40.8236,41.149,175434.5307
2008-06-06 11:00:00,82.2,82.28,81.64,81.64,93047.50869061414,41.149,41.189,40.8686,40.8686,93047.5087
2008-06-06 11:30:00,81.58,81.99,81.5,81.76,70915.4113557358,40.8386,41.0438,40.7985,40.9287,70915.4114
2008-06-06 12:00:00,81.78,82.0,81.71,81.85,96871.37891077636,40.9387,41.0488,40.9037,40.9737,96871.3789
2008-06-06 12:30:00,81.81,82.31,81.79,81.96,61066.048667439165,40.9537,41.204,40.9437,41.0288,61066.0487
2008-06-06 13:00:00,81.99,82.62,81.78,82.51,112514.48435689457,41.0438,41.3592,40.9387,41.3041,112514.4844
2008-06-06 13:30:00,82.53,83.08,82.48,82.74,190730.01158748555,41.3142,41.5895,41.2891,41.4193,190730.0116
2008-06-06 14:00:00,82.79,82.79,82.05,82.33,139976.8250289687,41.4443,41.4443,41.0739,41.214,139976.825
2008-06-06 14:30:00,82.3,82.53,81.86,81.86,119003.4762456547,41.199,41.3142,40.9788,40.9788,119003.4762
2008-06-06 15:00:00,81.88,82.22,81.23,81.27,153765.932792584,40.9888,41.159,40.6634,40.6834,153765.9328
2008-06-06 15:30:00,81.31,81.42,80.65,80.65,297682.5028968714,40.7034,40.7585,40.373,40.373,297682.5029
2008-06-09 09:30:00,81.27,82.06,80.41,82.01,263267.6709154114,40.6834,41.0789,40.2529,41.0538,263267.6709
2008-06-09 10:00:00,82.02,82.53,81.78,82.07,266164.54229432216,41.0588,41.3142,40.9387,41.0839,266164.5423
2008-06-09 10:30:00,82.02,82.98,81.9,82.94,195596.7555040556,41.0588,41.5394,40.9988,41.5194,195596.7555
2008-06-09 11:00:00,82.94,83.06,82.43,82.48,92120.50984936269,41.5194,41.5795,41.2641,41.2891,92120.5098
2008-06-09 11:30:00,82.5,82.87,82.43,82.87,72421.78447276942,41.2991,41.4844,41.2641,41.4844,72421.7845
2008-06-09 12:00:00,82.82,82.87,82.71,82.75,78794.90150637312,41.4593,41.4844,41.4043,41.4243,78794.9015
2008-06-09 12:30:00,82.74,82.8,82.57,82.59,76245.65469293164,41.4193,41.4493,41.3342,41.3442,76245.6547
2008-06-09 13:00:00,82.61,82.68,81.66,81.87,196871.3789107764,41.3542,41.3892,40.8786,40.9838,196871.3789
2008-06-09 13:30:00,81.86,81.95,81.2,81.37,196176.1297798378,40.9788,41.0238,40.6484,40.7335,196176.1298
2008-06-09 14:00:00,81.39,81.49,80.56,80.94,146349.94206257243,40.7435,40.7935,40.328,40.5182,146349.9421
2008-06-09 14:30:00,80.91,81.61,80.89,81.47,173696.40787949017,40.5032,40.8536,40.4932,40.7835,173696.4079
2008-06-09 15:00:00,81.46,81.54,81.17,81.42,139513.325608343,40.7785,40.8186,40.6333,40.7585,139513.3256
2008-06-09 15:30:00,81.44,82.19,81.44,82.14,263847.0451911935,40.7685,41.144,40.7685,41.1189,263847.0452
2008-06-10 09:30:00,81.51,82.84,80.71,80.87,183314.02085747392,40.8035,41.4693,40.4031,40.4832,183314.0209
2008-06-10 10:00:00,80.84,81.45,80.69,81.23,158169.1772885284,40.4681,40.7735,40.3931,40.6634,158169.1773
2008-06-10 10:30:00,81.23,81.32,80.47,80.65,123870.2201622248,40.6634,40.7084,40.2829,40.373,123870.2202
2008-06-10 11:00:00,80.65,80.73,79.98,80.45,197219.00347624568,40.373,40.4131,40.0376,40.2729,197219.0035
2008-06-10 11:30:00,80.4,80.76,79.87,80.18,165121.66859791425,40.2479,40.4281,39.9826,40.1378,165121.6686
2008-06-10 12:00:00,80.14,80.35,79.85,80.17,171610.6604866744,40.1177,40.2229,39.9726,40.1327,171610.6605
2008-06-10 12:30:00,80.22,80.36,79.61,79.75,115990.7300115875,40.1578,40.2279,39.8524,39.9225,115990.73
2008-06-10 13:00:00,79.75,80.06,79.64,79.85,165585.16801854,39.9225,40.0777,39.8674,39.9726,165585.168
2008-06-10 13:30:00,79.89,80.03,79.36,79.61,135689.45538818077,39.9926,40.0627,39.7273,39.8524,135689.4554
2008-06-10 14:00:00,79.61,79.62,79.03,79.23,165237.54345307068,39.8524,39.8574,39.5621,39.6622,165237.5435
2008-06-10 14:30:00,79.24,79.89,79.19,79.7,145191.1935110081,39.6672,39.9926,39.6422,39.8975,145191.1935
2008-06-10 15:00:00,79.73,80.38,79.66,79.76,209733.4878331402,39.9125,40.2379,39.8774,39.9275,209733.4878
2008-06-10 15:30:00,79.77,80.1,79.52,79.57,304171.49478563154,39.9325,40.0977,39.8074,39.8324,304171.4948
2008-06-11 09:30:00,80.85,80.85,79.7,80.3,147972.19003476246,40.4732,40.4732,39.8975,40.1978,147972.19
2008-06-11 10:00:00,80.36,80.46,79.1,79.19,150753.1865585168,40.2279,40.2779,39.5971,39.6422,150753.1866
2008-06-11 10:30:00,79.21,79.76,78.99,79.61,241483.1981460024,39.6522,39.9275,39.542,39.8524,241483.1981
2008-06-11 11:00:00,79.61,79.7,79.08,79.7,156662.8041714948,39.8524,39.8975,39.5871,39.8975,156662.8042
2008-06-11 11:30:00,79.65,80.38,79.59,80.33,201853.9976825029,39.8724,40.2379,39.8424,40.2128,201853.9977
2008-06-11 12:00:00,80.34,80.41,79.97,80.14,122827.34646581693,40.2178,40.2529,40.0326,40.1177,122827.3465
2008-06-11 12:30:00,80.09,80.28,79.87,79.92,98377.75202780995,40.0927,40.1878,39.9826,40.0076,98377.752
2008-06-11 13:00:00,79.93,80.25,79.92,80.25,80301.27462340673,40.0126,40.1728,40.0076,40.1728,80301.2746
2008-06-11 13:30:00,80.22,80.37,80.09,80.36,92468.134414832,40.1578,40.2329,40.0927,40.2279,92468.1344
2008-06-11 14:00:00,80.37,80.49,80.08,80.42,106488.99188876014,40.2329,40.2929,40.0877,40.2579,106488.9919
2008-06-11 14:30:00,80.41,80.77,80.19,80.47,72305.90961761298,40.2529,40.4331,40.1428,40.2829,72305.9096
2008-06-11 15:00:00,80.48,80.98,80.48,80.76,101969.87253765934,40.2879,40.5382,40.2879,40.4281,101969.8725
2008-06-11 15:30:00,80.79,80.89,80.22,80.27,221436.84820393976,40.4431,40.4932,40.1578,40.1828,221436.8482
2008-06-12 09:30:00,80.19,80.19,77.36,78.01,468366.1645422944,40.1428,40.1428,38.7261,39.0515,468366.1645
2008-06-12 10:00:00,78.02,78.46,77.79,77.94,277520.2780996524,39.0565,39.2767,38.9413,39.0164,277520.2781
2008-06-12 10:30:00,77.95,78.14,77.33,77.46,232676.7091541136,39.0214,39.1165,38.7111,38.7761,232676.7092
2008-06-12 11:00:00,77.5,77.55,76.87,77.13,177752.02780996525,38.7962,38.8212,38.4808,38.6109,177752.0278
2008-06-12 11:30:00,77.12,77.33,77.01,77.15,109385.86326767092,38.6059,38.7111,38.5509,38.6209,109385.8633
2008-06-12 12:00:00,77.15,77.56,77.09,77.47,152607.1842410197,38.6209,38.8262,38.5909,38.7811,152607.1842
2008-06-12 12:30:00,77.45,77.77,77.19,77.74,101506.3731170336,38.7711,38.9313,38.641,38.9163,101506.3731
2008-06-12 13:00:00,77.76,77.95,77.58,77.8,107647.74044032446,38.9263,39.0214,38.8362,38.9463,107647.7404
2008-06-12 13:30:00,77.8,78.11,77.7,77.82,125376.5932792584,38.9463,39.1015,38.8963,38.9563,125376.5933
2008-06-12 14:00:00,77.84,78.07,77.67,77.87,109385.86326767092,38.9664,39.0815,38.8813,38.9814,109385.8633
2008-06-12 14:30:00,77.85,78.08,77.71,77.86,114252.60718424105,38.9714,39.0865,38.9013,38.9764,114252.6072
2008-06-12 15:00:00,77.88,77.88,76.88,76.89,199420.62572421785,38.9864,38.9864,38.4858,38.4908,199420.6257
2008-06-12 15:30:00,76.89,77.39,76.88,77.2,339860.9501738123,38.4908,38.7411,38.4858,38.646,339860.9502
2008-06-13 09:30:00,77.43,77.95,76.97,77.56,245886.44264194672,38.7611,39.0214,38.5308,38.8262,245886.4426
2008-06-13 10:00:00,77.52,78.5,77.42,78.02,197682.5028968714,38.8062,39.2968,38.7561,39.0565,197682.5029
2008-06-13 10:30:00,77.96,78.33,77.84,78.08,147045.191193511,39.0264,39.2117,38.9664,39.0865,147045.1912
2008-06-13 11:00:00,78.1,78.11,77.66,77.85,148783.31402085748,39.0965,39.1015,38.8763,38.9714,148783.314
2008-06-13 11:30:00,77.86,78.02,77.78,77.79,87022.01622247972,38.9764,39.0565,38.9363,38.9413,87022.0162
2008-06-13 12:00:00,77.78,77.96,77.67,77.75,97914.25260718424,38.9363,39.0264,38.8813,38.9213,97914.2526
2008-06-13 12:30:00,77.75,77.79,77.41,77.61,96060.25492468134,38.9213,38.9413,38.7511,38.8512,96060.2549
2008-06-13 13:00:00,77.58,77.65,77.4,77.5,84125.14484356895,38.8362,38.8712,38.7461,38.7962,84125.1448
2008-06-13 13:30:00,77.51,77.55,77.16,77.45,114947.8563151796,38.8012,38.8212,38.626,38.7711,114947.8563
2008-06-13 14:00:00,77.4,77.59,77.24,77.51,126767.09154113558,38.7461,38.8412,38.666,38.8012,126767.0915
2008-06-13 14:30:00,77.53,77.79,77.35,77.75,61529.54808806489,38.8112,38.9413,38.7211,38.9213,61529.5481
2008-06-13 15:00:00,77.73,77.9,77.57,77.65,88296.63962920046,38.9113,38.9964,38.8312,38.8712,88296.6396
2008-06-13 15:30:00,77.7,78.26,77.5,78.26,221900.34762456547,38.8963,39.1766,38.7962,39.1766,221900.3476
2008-06-16 09:30:00,78.69,79.4,78.39,78.63,222827.34646581693,39.3919,39.7473,39.2417,39.3618,222827.3465
2008-06-16 10:00:00,78.59,78.8,78.25,78.58,108458.86442641947,39.3418,39.4469,39.1716,39.3368,108458.8644
2008-06-16 10:30:00,78.58,78.74,78.18,78.21,99768.25028968714,39.3368,39.4169,39.1366,39.1516,99768.2503
2008-06-16 11:00:00,78.17,78.65,78.12,78.58,84472.76940903824,39.1316,39.3718,39.1065,39.3368,84472.7694
2008-06-16 11:30:00,78.58,78.6,78.39,78.46,59559.67555040556,39.3368,39.3468,39.2417,39.2767,59559.6756
2008-06-16 12:00:00,78.46,78.77,78.34,78.58,90034.76245654693,39.2767,39.4319,39.2167,39.3368,90034.7625
2008-06-16 12:30:00,78.58,79.09,78.49,79.0,98957.12630359211,39.3368,39.5921,39.2917,39.5471,98957.1263
2008-06-16 13:00:00,79.01,79.04,78.72,78.81,116685.97914252608,39.5521,39.5671,39.4069,39.4519,116685.9791
2008-06-16 13:30:00,78.78,78.82,78.58,78.63,215990.7300115875,39.4369,39.4569,39.3368,39.3618,215990.73
2008-06-16 14:00:00,78.66,78.93,78.44,78.8,160139.04982618772,39.3768,39.512,39.2667,39.4469,160139.0498
2008-06-16 14:30:00,78.81,78.98,78.77,78.91,81344.1483198146,39.4519,39.537,39.4319,39.502,81344.1483
2008-06-16 15:00:00,78.89,79.01,78.5,78.54,136037.07995365007,39.492,39.5521,39.2968,39.3168,136037.08
2008-06-16 15:30:00,78.57,78.88,78.55,78.65,275318.6558516802,39.3318,39.487,39.3218,39.3718,275318.6559
2008-06-17 09:30:00,78.63,79.49,78.58,79.42,181807.6477404404,39.3618,39.7923,39.3368,39.7573,181807.6477
2008-06-17 10:00:00,79.47,79.6,79.06,79.48,177983.77752027812,39.7823,39.8474,39.5771,39.7873,177983.7775
2008-06-17 10:30:00,79.51,79.97,79.51,79.72,178447.27694090383,39.8024,40.0326,39.8024,39.9075,178447.2769
2008-06-17 11:00:00,79.72,80.06,79.61,79.65,118887.60139049828,39.9075,40.0777,39.8524,39.8724,118887.6014
2008-06-17 11:30:00,79.68,79.87,79.61,79.72,101390.49826187718,39.8875,39.9826,39.8524,39.9075,101390.4983
2008-06-17 12:00:00,79.71,80.16,79.69,80.08,92815.75898030128,39.9025,40.1277,39.8925,40.0877,92815.759
2008-06-17 12:30:00,80.1,80.16,79.78,79.9,129316.33835457706,40.0977,40.1277,39.9375,39.9976,129316.3384
2008-06-17 13:00:00,79.89,80.16,79.85,80.12,100115.87485515643,39.9926,40.1277,39.9726,40.1077,100115.8749
2008-06-17 13:30:00,80.17,80.28,79.99,80.07,75666.28041714948,40.1327,40.1878,40.0426,40.0827,75666.2804
2008-06-17 14:00:00,80.08,80.31,79.97,80.17,96176.12977983778,40.0877,40.2028,40.0326,40.1327,96176.1298
2008-06-17 14:30:00,80.16,80.25,80.07,80.14,73117.033603708,40.1277,40.1728,40.0827,40.1177,73117.0336
2008-06-17 15:00:00,80.13,80.15,79.73,79.96,112050.98493626884,40.1127,40.1227,39.9125,40.0276,112050.9849
2008-06-17 15:30:00,79.97,80.36,79.78,80.07,331170.33603708,40.0326,40.2279,39.9375,40.0827,331170.336
2008-06-18 09:30:00,79.88,80.79,79.72,80.23,191888.76013904985,39.9876,40.4431,39.9075,40.1628,191888.7601
2008-06-18 10:00:00,80.26,81.51,80.22,80.45,280880.6488991889,40.1778,40.8035,40.1578,40.2729,280880.6489
2008-06-18 10:30:00,80.45,80.73,79.93,80.3,237775.2027809965,40.2729,40.4131,40.0126,40.1978,237775.2028
2008-06-18 11:00:00,80.29,80.47,79.92,80.22,156894.55388180766,40.1928,40.2829,40.0076,40.1578,156894.5539
2008-06-18 11:30:00,80.19,80.24,80.01,80.1,77404.40324449594,40.1428,40.1678,40.0527,40.0977,77404.4032
2008-06-18 12:00:00,80.09,80.47,79.97,80.47,82271.14716106605,40.0927,40.2829,40.0326,40.2829,82271.1472
2008-06-18 12:30:00,80.47,80.54,80.21,80.34,74855.15643105446,40.2829,40.318,40.1528,40.2178,74855.1564
2008-06-18 13:00:00,80.34,80.47,80.07,80.13,112282.7346465817,40.2178,40.2829,40.0827,40.1127,112282.7346
2008-06-18 13:30:00,80.14,80.44,80.1,80.35,77520.27809965238,40.1177,40.2679,40.0977,40.2229,77520.2781
2008-06-18 14:00:00,80.33,80.54,80.23,80.46,128968.71378910776,40.2128,40.318,40.1628,40.2779,128968.7138
2008-06-18 14:30:00,80.49,80.68,80.36,80.57,76129.7798377752,40.2929,40.3881,40.2279,40.333,76129.7798
2008-06-18 15:00:00,80.56,81.05,80.38,80.82,203244.4959443801,40.328,40.5733,40.2379,40.4581,203244.4959
2008-06-18 15:30:00,80.83,80.85,80.54,80.76,270915.4113557358,40.4631,40.4732,40.318,40.4281,270915.4114
2008-06-19 09:30:00,80.98,81.81,80.46,81.62,211703.36037079955,40.5382,40.9537,40.2779,40.8586,211703.3604
2008-06-19 10:00:00,81.62,81.62,80.91,80.96,214947.8563151796,40.8586,40.8586,40.5032,40.5282,214947.8563
2008-06-19 10:30:00,80.95,81.11,80.45,80.6,121668.59791425262,40.5232,40.6033,40.2729,40.348,121668.5979
2008-06-19 11:00:00,80.6,80.63,80.07,80.12,106604.86674391656,40.348,40.363,40.0827,40.1077,106604.8667
2008-06-19 11:30:00,80.07,80.08,79.47,79.51,165353.41830822712,40.0827,40.0877,39.7823,39.8024,165353.4183
2008-06-19 12:00:00,79.51,79.53,79.03,79.15,165701.04287369642,39.8024,39.8124,39.5621,39.6221,165701.0429
2008-06-19 12:30:00,79.25,79.92,79.24,79.86,101622.24797219005,39.6722,40.0076,39.6672,39.9776,101622.248
2008-06-19 13:00:00,79.86,80.17,79.69,80.12,111471.61066048668,39.9776,40.1327,39.8925,40.1077,111471.6107
2008-06-19 13:30:00,80.12,80.21,79.9,80.04,82502.89687137892,40.1077,40.1528,39.9976,40.0677,82502.8969
2008-06-19 14:00:00,80.02,80.03,79.49,79.49,105677.86790266512,40.0577,40.0627,39.7923,39.7923,105677.8679
2008-06-19 14:30:00,79.51,79.84,79.23,79.4,141367.3232908459,39.8024,39.9676,39.6622,39.7473,141367.3233
2008-06-19 15:00:00,79.4,79.6,79.21,79.28,117612.97798377751,39.7473,39.8474,39.6522,39.6872,117612.978
2008-06-19 15:30:00,79.29,79.45,78.79,78.93,328157.5898030128,39.6922,39.7723,39.4419,39.512,328157.5898
2008-06-20 09:30:00,78.94,79.39,77.59,79.21,430011.5874855157,39.517,39.7423,38.8412,39.6522,430011.5875
2008-06-20 10:00:00,79.2,79.21,78.25,78.4,202780.99652375435,39.6472,39.6522,39.1716,39.2467,202780.9965
2008-06-20 10:30:00,78.38,78.64,77.95,78.02,155619.9304750869,39.2367,39.3668,39.0214,39.0565,155619.9305
2008-06-20 11:00:00,78.01,78.27,77.83,77.89,156315.1796060255,39.0515,39.1816,38.9614,38.9914,156315.1796
2008-06-20 11:30:00,77.85,78.14,77.7,77.84,96292.0046349942,38.9714,39.1165,38.8963,38.9664,96292.0046
2008-06-20 12:00:00,77.83,77.83,77.26,77.34,121900.34762456547,38.9614,38.9614,38.676,38.7161,121900.3476
2008-06-20 12:30:00,77.34,77.52,77.25,77.41,89918.8876013905,38.7161,38.8062,38.671,38.7511,89918.8876
2008-06-20 13:00:00,77.41,77.82,77.29,77.65,117844.72769409038,38.7511,38.9563,38.691,38.8712,117844.7277
2008-06-20 13:30:00,77.63,77.64,77.01,77.12,89223.63847045192,38.8612,38.8662,38.5509,38.6059,89223.6385
2008-06-20 14:00:00,77.13,77.35,76.81,77.11,100695.2491309386,38.6109,38.7211,38.4507,38.6009,100695.2491
2008-06-20 14:30:00,77.1,77.26,76.88,76.98,101042.87369640789,38.5959,38.676,38.4858,38.5358,101042.8737
2008-06-20 15:00:00,76.99,77.63,76.9,77.38,192004.63499420628,38.5409,38.8612,38.4958,38.7361,192004.635
2008-06-20 15:30:00,77.38,77.69,77.35,77.47,444611.819235226,38.7361,38.8913,38.7211,38.7811,444611.8192
2008-06-23 09:30:00,77.58,79.84,77.58,79.35,180764.77404403244,38.8362,39.9676,38.8362,39.7223,180764.774
2008-06-23 10:00:00,79.36,80.0,79.29,79.78,177983.77752027812,39.7273,40.0476,39.6922,39.9375,177983.7775
2008-06-23 10:30:00,79.83,80.06,79.69,79.91,186442.6419466976,39.9625,40.0777,39.8925,40.0026,186442.6419
2008-06-23 11:00:00,79.92,80.78,79.88,80.73,118308.22711471612,40.0076,40.4381,39.9876,40.4131,118308.2271
2008-06-23 11:30:00,80.75,80.78,80.08,80.46,179374.27578215528,40.4231,40.4381,40.0877,40.2779,179374.2758
2008-06-23 12:00:00,80.47,80.62,80.36,80.44,73580.53302433372,40.2829,40.358,40.2279,40.2679,73580.533
2008-06-23 12:30:00,80.47,80.66,80.41,80.62,106373.11703360372,40.2829,40.378,40.2529,40.358,106373.117
2008-06-23 13:00:00,80.62,80.68,80.26,80.44,81460.02317497104,40.358,40.3881,40.1778,40.2679,81460.0232
2008-06-23 13:30:00,80.44,80.69,80.37,80.51,68713.78910776362,40.2679,40.3931,40.2329,40.3029,68713.7891
2008-06-23 14:00:00,80.53,80.67,80.28,80.42,97450.75318655852,40.313,40.383,40.1878,40.2579,97450.7532
2008-06-23 14:30:00,80.41,80.55,80.24,80.49,78910.77636152956,40.2529,40.323,40.1678,40.2929,78910.7764
2008-06-23 15:00:00,80.49,80.57,80.18,80.57,125028.96871378912,40.2929,40.333,40.1378,40.333,125028.9687
2008-06-23 15:30:00,80.57,81.11,80.55,81.1,308574.7392815759,40.333,40.6033,40.323,40.5983,308574.7393
2008-06-24 09:30:00,79.99,80.22,78.37,78.99,222595.59675550408,40.0426,40.1578,39.2317,39.542,222595.5968
2008-06-24 10:00:00,78.98,79.53,78.69,79.46,204982.61877172656,39.537,39.8124,39.3919,39.7773,204982.6188
2008-06-24 10:30:00,79.43,79.72,79.23,79.32,161066.04866743917,39.7623,39.9075,39.6622,39.7072,161066.0487
2008-06-24 11:00:00,79.32,79.49,79.12,79.41,131517.96060254925,39.7072,39.7923,39.6071,39.7523,131517.9606
2008-06-24 11:30:00,79.44,79.48,78.89,78.95,85631.51796060255,39.7673,39.7873,39.492,39.522,85631.518
2008-06-24 12:00:00,78.97,79.09,78.84,79.03,103592.12050984937,39.532,39.5921,39.467,39.5621,103592.1205
2008-06-24 12:30:00,79.05,79.34,79.02,79.21,85863.26767091542,39.5721,39.7173,39.5571,39.6522,85863.2677
2008-06-24 13:00:00,79.23,79.28,79.09,79.14,63383.54577056779,39.6622,39.6872,39.5921,39.6171,63383.5458
2008-06-24 13:30:00,79.1,79.23,78.92,79.21,104634.99420625724,39.5971,39.6622,39.507,39.6522,104634.9942
2008-06-24 14:00:00,79.23,79.47,79.06,79.43,108111.23986095018,39.6622,39.7823,39.5771,39.7623,108111.2399
2008-06-24 14:30:00,79.4,79.49,79.23,79.33,79142.52607184241,39.7473,39.7923,39.6622,39.7122,79142.5261
2008-06-24 15:00:00,79.31,79.4,78.82,78.91,139629.20046349944,39.7022,39.7473,39.4569,39.502,139629.2005
2008-06-24 15:30:00,78.91,79.12,78.72,79.01,426767.0915411356,39.502,39.6071,39.4069,39.5521,426767.0915
2008-06-25 09:30:00,79.36,80.27,78.52,78.65,173232.90845886443,39.7273,40.1828,39.3068,39.3718,173232.9085
2008-06-25 10:00:00,78.66,78.92,78.2,78.41,119814.60023174972,39.3768,39.507,39.1466,39.2517,119814.6002
2008-06-25 10:30:00,78.39,78.62,77.33,77.64,233256.0834298957,39.2417,39.3568,38.7111,38.8662,233256.0834
2008-06-25 11:00:00,77.69,78.14,77.62,77.82,130706.83661645424,38.8913,39.1165,38.8562,38.9563,130706.8366
2008-06-25 11:30:00,77.78,78.34,77.49,78.14,82966.39629200463,38.9363,39.2167,38.7912,39.1165,82966.3963
2008-06-25 12:00:00,78.1,78.31,78.02,78.05,115527.23059096176,39.0965,39.2016,39.0565,39.0715,115527.2306
2008-06-25 12:30:00,78.03,78.22,77.98,78.18,94438.00695249133,39.0615,39.1566,39.0364,39.1366,94438.007
2008-06-25 13:00:00,78.21,78.68,78.2,78.63,149130.93858632678,39.1516,39.3869,39.1466,39.3618,149130.9386
2008-06-25 13:30:00,78.65,78.81,78.29,78.78,66164.54229432213,39.3718,39.4519,39.1916,39.4369,66164.5423
2008-06-25 14:00:00,78.77,79.59,78.54,78.9,147161.06604866745,39.4319,39.8424,39.3168,39.497,147161.066
2008-06-25 14:30:00,78.9,79.6,78.84,79.6,156083.42989571264,39.497,39.8474,39.467,39.8474,156083.4299
2008-06-25 15:00:00,79.64,80.09,79.57,80.07,189571.2630359212,39.8674,40.0927,39.8324,40.0827,189571.263
2008-06-25 15:30:00,80.07,80.16,79.65,79.86,351332.56083429896,40.0827,40.1277,39.8724,39.9776,351332.5608
2008-06-26 09:30:00,79.89,80.68,79.2,80.55,209849.36268829665,39.9926,40.3881,39.6472,40.323,209849.3627
2008-06-26 10:00:00,80.55,80.88,79.56,79.59,158748.55156431056,40.323,40.4882,39.8274,39.8424,158748.5516
2008-06-26 10:30:00,79.54,79.76,79.02,79.12,116454.22943221322,39.8174,39.9275,39.5571,39.6071,116454.2294
2008-06-26 11:00:00,79.07,79.26,78.5,78.5,92468.134414832,39.5821,39.6772,39.2968,39.2968,92468.1344
2008-06-26 11:30:00,78.53,78.69,78.38,78.48,120625.72421784472,39.3118,39.3919,39.2367,39.2867,120625.7242
2008-06-26 12:00:00,78.47,78.51,77.69,77.69,118424.10196987254,39.2817,39.3018,38.8913,38.8913,118424.102
2008-06-26 12:30:00,77.7,78.16,77.44,78.14,149130.93858632678,38.8963,39.1266,38.7661,39.1165,149130.9386
2008-06-26 13:00:00,78.14,78.4,77.89,78.0,103939.74507531866,39.1165,39.2467,38.9914,39.0465,103939.7451
2008-06-26 13:30:00,77.98,78.31,77.89,78.17,67439.16570104288,39.0364,39.2016,38.9914,39.1316,67439.1657
2008-06-26 14:00:00,78.14,80.01,78.09,78.67,146697.56662804174,39.1165,40.0527,39.0915,39.3819,146697.5666
2008-06-26 14:30:00,78.68,78.84,78.44,78.66,134646.58169177288,39.3869,39.467,39.2667,39.3768,134646.5817
2008-06-26 15:00:00,78.67,79.14,78.66,79.05,206025.4924681344,39.3819,39.6171,39.3768,39.5721,206025.4925
2008-06-26 15:30:00,79.04,79.22,78.92,78.96,432213.2097334879,39.5671,39.6572,39.507,39.527,432213.2097
2008-06-27 09:30:00,79.48,80.66,79.35,80.28,188760.1390498262,39.7873,40.378,39.7223,40.1878,188760.139
2008-06-27 10:00:00,80.33,81.17,80.15,81.12,245075.3186558517,40.2128,40.6333,40.1227,40.6083,245075.3187
2008-06-27 10:30:00,81.19,82.28,81.17,81.64,405793.7427578216,40.6434,41.189,40.6333,40.8686,405793.7428
2008-06-27 11:00:00,81.61,81.96,81.42,81.6,263383.5457705678,40.8536,41.0288,40.7585,40.8486,263383.5458
2008-06-27 11:30:00,81.63,81.99,81.44,81.96,125608.34298957128,40.8636,41.0438,40.7685,41.0288,125608.343
2008-06-27 12:00:00,81.93,81.99,81.73,81.93,169640.78794901507,41.0138,41.0438,40.9137,41.0138,169640.7879
2008-06-27 12:30:00,81.95,82.3,81.93,82.05,132213.20973348783,41.0238,41.199,41.0138,41.0739,132213.2097
2008-06-27 13:00:00,82.05,82.13,81.67,81.76,152143.68482039397,41.0739,41.1139,40.8836,40.9287,152143.6848
2008-06-27 13:30:00,81.79,82.47,81.74,82.24,172421.78447276942,40.9437,41.2841,40.9187,41.169,172421.7845
2008-06-27 14:00:00,82.24,82.36,81.83,82.05,210776.3615295481,41.169,41.2291,40.9637,41.0739,210776.3615
2008-06-27 14:30:00,82.05,82.64,82.05,82.62,175666.28041714948,41.0739,41.3692,41.0739,41.3592,175666.2804
2008-06-27 15:00:00,82.59,82.67,81.79,81.83,336848.2039397451,41.3442,41.3842,40.9437,40.9637,336848.2039
2008-06-27 15:30:00,81.83,83.12,81.66,83.11,751332.560834299,40.9637,41.6095,40.8786,41.6045,751332.5608
2008-06-30 09:30:00,83.37,84.97,83.37,84.37,190382.38702201625,41.7347,42.5356,41.7347,42.2352,190382.387
2008-06-30 10:00:00,84.35,85.01,84.03,84.95,176013.90498261878,42.2252,42.5556,42.065,42.5256,176013.905
2008-06-30 10:30:00,84.93,85.33,84.72,85.28,144380.0695249131,42.5156,42.7158,42.4105,42.6908,144380.0695
2008-06-30 11:00:00,85.27,85.33,84.77,84.77,154577.05677867902,42.6858,42.7158,42.4355,42.4355,154577.0568
2008-06-30 11:30:00,84.8,85.08,84.38,84.82,123638.47045191194,42.4505,42.5907,42.2403,42.4605,123638.4705
2008-06-30 12:00:00,84.87,85.18,84.85,84.92,67207.41599073002,42.4855,42.6407,42.4755,42.5106,67207.416
2008-06-30 12:30:00,84.91,85.2,84.83,85.0,55619.93047508691,42.5056,42.6507,42.4655,42.5506,55619.9305
2008-06-30 13:00:00,85.0,85.39,84.82,85.26,67091.54113557359,42.5506,42.7459,42.4605,42.6808,67091.5411
2008-06-30 13:30:00,85.26,85.26,84.56,84.74,118655.8516801854,42.6808,42.6808,42.3304,42.4205,118655.8517
2008-06-30 14:00:00,84.76,84.76,84.37,84.54,125260.71842410196,42.4305,42.4305,42.2352,42.3203,125260.7184
2008-06-30 14:30:00,84.5,84.58,84.32,84.33,137659.3279258401,42.3003,42.3404,42.2102,42.2152,137659.3279
2008-06-30 15:00:00,84.32,84.64,84.26,84.64,149362.68829663962,42.2102,42.3704,42.1802,42.3704,149362.6883
2008-06-30 15:30:00,84.64,85.17,84.5,84.62,341483.1981460023,42.3704,42.6357,42.3003,42.3604,341483.1981
2008-07-01 09:30:00,84.69,85.13,84.15,84.63,136732.32908458865,42.3954,42.6157,42.1251,42.3654,136732.3291
2008-07-01 10:00:00,84.63,85.72,84.43,85.7,231054.4611819236,42.3654,42.9111,42.2653,42.901,231054.4612
2008-07-01 10:30:00,85.73,86.13,85.58,86.07,193047.5086906141,42.9161,43.1163,42.841,43.0863,193047.5087
2008-07-01 11:00:00,86.06,86.58,85.95,86.44,192120.5098493627,43.0813,43.3416,43.0262,43.2715,192120.5098
2008-07-01 11:30:00,86.46,86.79,86.37,86.75,173001.15874855156,43.2815,43.4467,43.2364,43.4267,173001.1587
2008-07-01 12:00:00,86.73,86.9,85.51,85.58,414136.7323290846,43.4167,43.5018,42.8059,42.841,414136.7323
2008-07-01 12:30:00,85.58,86.01,85.57,85.99,274044.03244495945,42.841,43.0562,42.836,43.0462,274044.0324
2008-07-01 13:00:00,85.99,86.02,85.57,85.57,126303.59212050986,43.0462,43.0612,42.836,42.836,126303.5921
2008-07-01 13:30:00,85.54,85.68,85.3,85.38,252838.93395133252,42.8209,42.891,42.7008,42.7409,252838.934
2008-07-01 14:00:00,85.32,85.95,85.31,85.93,203244.4959443801,42.7108,43.0262,42.7058,43.0162,203244.4959
2008-07-01 14:30:00,85.89,86.46,85.86,86.45,175898.03012746235,42.9962,43.2815,42.9811,43.2765,175898.0301
2008-07-01 15:00:00,86.44,86.66,86.32,86.58,203244.4959443801,43.2715,43.3816,43.2114,43.3416,203244.4959
2008-07-01 15:30:00,86.57,87.15,86.57,86.99,367786.7902665122,43.3366,43.6269,43.3366,43.5468,367786.7903
2008-07-02 09:30:00,87.38,87.57,85.44,85.57,230243.33719582853,43.742,43.8372,42.7709,42.836,230243.3372
2008-07-02 10:00:00,85.58,86.12,85.13,85.39,170799.5365005794,42.841,43.1113,42.6157,42.7459,170799.5365
2008-07-02 10:30:00,85.39,85.64,85.01,85.22,211471.61066048668,42.7459,42.871,42.5556,42.6608,211471.6107
2008-07-02 11:00:00,85.21,86.16,85.2,85.72,184125.14484356897,42.6557,43.1313,42.6507,42.9111,184125.1448
2008-07-02 11:30:00,85.7,85.73,85.26,85.48,95596.75550405562,42.901,42.9161,42.6808,42.7909,95596.7555
2008-07-02 12:00:00,85.45,85.68,85.13,85.13,119930.47508690615,42.7759,42.891,42.6157,42.6157,119930.4751
2008-07-02 12:30:00,85.12,85.21,84.57,85.01,118539.97682502898,42.6107,42.6557,42.3354,42.5556,118539.9768
2008-07-02 13:00:00,85.01,85.32,84.6,85.27,109733.4878331402,42.5556,42.7108,42.3504,42.6858,109733.4878
2008-07-02 13:30:00,85.27,85.43,84.93,85.21,94090.38238702202,42.6858,42.7659,42.5156,42.6557,94090.3824
2008-07-02 14:00:00,85.26,85.32,84.82,84.94,131517.96060254925,42.6808,42.7108,42.4605,42.5206,131517.9606
2008-07-02 14:30:00,84.93,85.5,84.09,84.18,116338.3545770568,42.5156,42.8009,42.0951,42.1401,116338.3546
2008-07-02 15:00:00,84.2,84.21,83.3,83.31,265585.16801854,42.1501,42.1552,41.6996,41.7046,265585.168
2008-07-02 15:30:00,83.31,83.31,82.07,82.18,685052.1436848204,41.7046,41.7046,41.0839,41.1389,685052.1437
2008-07-03 09:30:00,81.92,83.4,81.45,81.71,739745.0753186559,41.0088,41.7497,40.7735,40.9037,739745.0753
2008-07-03 10:00:00,81.72,81.72,79.16,81.17,510892.2363847045,40.9087,40.9087,39.6271,40.6333,510892.2364
2008-07-03 10:30:00,81.15,82.05,80.6,81.91,258053.302433372,40.6233,41.0739,40.348,41.0038,258053.3024
2008-07-03 11:00:00,81.88,82.52,81.54,82.17,271031.28621089226,40.9888,41.3091,40.8186,41.1339,271031.2862
2008-07-03 11:30:00,82.17,82.26,80.73,80.79,173348.78331402087,41.1339,41.179,40.4131,40.4431,173348.7833
2008-07-03 12:00:00,80.79,81.42,80.47,81.3,192352.2595596756,40.4431,40.7585,40.2829,40.6984,192352.2596
2008-07-03 12:30:00,81.33,81.78,80.79,81.5,219466.97566628043,40.7134,40.9387,40.4431,40.7985,219466.9757
2008-07-07 09:30:00,81.36,81.49,79.49,81.49,221436.84820393976,40.7285,40.7935,39.7923,40.7935,221436.8482
2008-07-07 10:00:00,81.51,81.95,81.08,81.28,204866.7439165701,40.8035,41.0238,40.5883,40.6884,204866.7439
2008-07-07 10:30:00,81.31,81.55,81.14,81.38,106257.24217844728,40.7034,40.8236,40.6183,40.7385,106257.2422
2008-07-07 11:00:00,81.37,81.56,80.94,81.42,117497.1031286211,40.7335,40.8286,40.5182,40.7585,117497.1031
2008-07-07 11:30:00,81.44,81.53,80.48,80.52,154345.30706836618,40.7685,40.8136,40.2879,40.308,154345.3071
2008-07-07 12:00:00,80.52,80.61,79.54,79.55,186674.39165701045,40.308,40.353,39.8174,39.8224,186674.3917
2008-07-07 12:30:00,79.59,79.61,79.06,79.08,227694.09038238705,39.8424,39.8524,39.5771,39.5871,227694.0904
2008-07-07 13:00:00,79.07,79.47,78.79,79.04,169640.78794901507,39.5821,39.7823,39.4419,39.5671,169640.7879
2008-07-07 13:30:00,79.07,79.42,78.84,79.23,164194.6697566628,39.5821,39.7573,39.467,39.6622,164194.6698
2008-07-07 14:00:00,79.21,79.28,78.37,78.58,190034.7624565469,39.6522,39.6872,39.2317,39.3368,190034.7625
2008-07-07 14:30:00,78.56,78.68,77.7,78.16,181807.6477404404,39.3268,39.3869,38.8963,39.1266,181807.6477
2008-07-07 15:00:00,78.17,79.63,78.17,79.6,271610.6604866744,39.1316,39.8624,39.1316,39.8474,271610.6605
2008-07-07 15:30:00,79.58,79.89,78.93,78.94,312166.8597914253,39.8374,39.9926,39.512,39.517,312166.8598
2008-07-08 09:30:00,77.49,78.75,77.2,77.67,575898.0301274623,38.7912,39.4219,38.646,38.8813,575898.0301
2008-07-08 10:00:00,77.65,78.23,77.35,77.47,375086.9061413673,38.8712,39.1616,38.7211,38.7811,375086.9061
2008-07-08 10:30:00,77.5,77.74,77.24,77.52,408111.2398609502,38.7962,38.9163,38.666,38.8062,408111.2399
2008-07-08 11:00:00,77.51,78.25,77.35,77.9,288296.63962920045,38.8012,39.1716,38.7211,38.9964,288296.6396
2008-07-08 11:30:00,77.91,78.14,77.71,78.13,154113.5573580533,39.0014,39.1165,38.9013,39.1115,154113.5574
2008-07-08 12:00:00,78.15,78.53,77.98,78.51,175550.40556199304,39.1215,39.3118,39.0364,39.3018,175550.4056
2008-07-08 12:30:00,78.51,78.61,77.5,77.51,168366.16454229434,39.3018,39.3518,38.7962,38.8012,168366.1645
2008-07-08 13:00:00,77.54,77.67,76.97,77.09,308458.8644264195,38.8162,38.8813,38.5308,38.5909,308458.8644
2008-07-08 13:30:00,77.09,77.19,76.45,76.55,338818.0764774044,38.5909,38.641,38.2705,38.3206,338818.0765
2008-07-08 14:00:00,76.57,76.94,76.29,76.39,212398.60950173813,38.3306,38.5158,38.1904,38.2405,212398.6095
2008-07-08 14:30:00,76.38,77.32,76.37,77.14,317265.35341830825,38.2355,38.706,38.2305,38.6159,317265.3534
2008-07-08 15:00:00,77.18,77.87,77.18,77.58,467439.1657010429,38.636,38.9814,38.636,38.8362,467439.1657
2008-07-08 15:30:00,77.57,77.68,77.12,77.58,499768.2502896872,38.8312,38.8863,38.6059,38.8362,499768.2503
2008-07-09 09:30:00,77.64,78.77,76.97,78.51,236848.2039397451,38.8662,39.4319,38.5308,39.3018,236848.2039
2008-07-09 10:00:00,78.5,78.71,78.1,78.33,174855.15643105446,39.2968,39.4019,39.0965,39.2117,174855.1564
2008-07-09 10:30:00,78.32,79.05,78.15,78.39,180301.2746234068,39.2066,39.5721,39.1215,39.2417,180301.2746
2008-07-09 11:00:00,78.33,78.38,77.54,77.63,226767.0915411356,39.2117,39.2367,38.8162,38.8612,226767.0915
2008-07-09 11:30:00,77.62,78.14,77.57,77.77,390614.1367323291,38.8562,39.1165,38.8312,38.9313,390614.1367
2008-07-09 12:00:00,77.75,77.82,77.08,77.26,179026.65121668598,38.9213,38.9563,38.5859,38.676,179026.6512
2008-07-09 12:30:00,77.27,77.53,77.07,77.11,139976.8250289687,38.681,38.8112,38.5809,38.6009,139976.825
2008-07-09 13:00:00,77.14,77.33,76.76,76.85,169872.53765932794,38.6159,38.7111,38.4257,38.4708,169872.5377
2008-07-09 13:30:00,76.88,76.94,76.46,76.57,165005.79374275784,38.4858,38.5158,38.2755,38.3306,165005.7937
2008-07-09 14:00:00,76.57,76.74,75.7,75.99,280880.6488991889,38.3306,38.4157,37.8951,38.0403,280880.6489
2008-07-09 14:30:00,76.0,76.1,74.93,75.02,251911.9351100812,38.0453,38.0953,37.5096,37.5547,251911.9351
2008-07-09 15:00:00,75.03,75.68,74.89,75.68,455619.9304750869,37.5597,37.8851,37.4896,37.8851,455619.9305
2008-07-09 15:30:00,75.66,75.82,74.97,75.15,731633.8354577057,37.8751,37.9552,37.5297,37.6198,731633.8355
2008-07-10 09:30:00,75.06,76.88,75.06,75.31,182734.64658169172,37.5747,38.4858,37.5747,37.6999,182734.6466
2008-07-10 10:00:00,75.26,75.71,74.22,74.9,251100.8111239861,37.6748,37.9001,37.1542,37.4946,251100.8111
2008-07-10 10:30:00,74.82,75.9,74.64,75.87,350637.3117033604,37.4546,37.9952,37.3645,37.9802,350637.3117
2008-07-10 11:00:00,75.87,76.11,75.28,75.61,185979.14252607184,37.9802,38.1003,37.6848,37.85,185979.1425
2008-07-10 11:30:00,75.61,76.41,75.59,76.17,207531.86558516804,37.85,38.2505,37.84,38.1304,207531.8656
2008-07-10 12:00:00,76.21,76.59,76.12,76.15,131865.58516801856,38.1504,38.3406,38.1053,38.1204,131865.5852
2008-07-10 12:30:00,76.16,76.57,76.06,76.16,133371.95828505215,38.1254,38.3306,38.0753,38.1254,133371.9583
2008-07-10 13:00:00,76.15,76.51,76.15,76.37,126882.96639629202,38.1204,38.3006,38.1204,38.2305,126882.9664
2008-07-10 13:30:00,76.37,77.12,76.28,76.85,130938.5863267671,38.2305,38.6059,38.1854,38.4708,130938.5863
2008-07-10 14:00:00,76.8,77.19,76.73,77.15,184125.14484356897,38.4457,38.641,38.4107,38.6209,184125.1448
2008-07-10 14:30:00,77.2,77.24,76.26,76.28,142757.82155272306,38.646,38.666,38.1754,38.1854,142757.8216
2008-07-10 15:00:00,76.25,77.14,76.19,77.08,174391.65701042875,38.1704,38.6159,38.1404,38.5859,174391.657
2008-07-10 15:30:00,77.05,77.95,76.55,77.93,392120.5098493627,38.5709,39.0214,38.3206,39.0114,392120.5098
2008-07-11 09:30:00,79.07,79.25,77.25,78.75,236384.70451911932,39.5821,39.6722,38.671,39.4219,236384.7045
2008-07-11 10:00:00,78.74,79.34,78.02,78.02,220973.348783314,39.4169,39.7173,39.0565,39.0565,220973.3488
2008-07-11 10:30:00,78.06,79.13,77.9,78.6,246929.31633835452,39.0765,39.6121,38.9964,39.3468,246929.3163
2008-07-11 11:00:00,78.58,78.82,77.69,77.87,176013.90498261878,39.3368,39.4569,38.8913,38.9814,176013.905
2008-07-11 11:30:00,77.87,78.31,77.26,78.02,202896.8713789108,38.9814,39.2016,38.676,39.0565,202896.8714
2008-07-11 12:00:00,78.02,78.18,77.57,77.71,178563.1517960603,39.0565,39.1366,38.8312,38.9013,178563.1518
2008-07-11 12:30:00,77.73,77.89,77.28,77.72,151332.56083429896,38.9113,38.9914,38.686,38.9063,151332.5608
2008-07-11 13:00:00,77.71,77.93,77.44,77.52,104403.24449594438,38.9013,39.0114,38.7661,38.8062,104403.2445
2008-07-11 13:30:00,77.48,78.13,77.48,77.88,96871.37891077636,38.7861,39.1115,38.7861,38.9864,96871.3789
2008-07-11 14:00:00,77.86,78.27,77.43,77.43,137427.57821552723,38.9764,39.1816,38.7611,38.7611,137427.5782
2008-07-11 14:30:00,77.44,78.47,77.21,78.45,182850.5214368482,38.7661,39.2817,38.651,39.2717,182850.5214
2008-07-11 15:00:00,78.44,78.72,77.49,77.76,240903.82387022016,39.2667,39.4069,38.7912,38.9263,240903.8239
2008-07-11 15:30:00,77.77,78.18,77.42,78.16,300579.37427578215,38.9313,39.1366,38.7561,39.1266,300579.3743
2008-07-14 09:30:00,77.82,79.07,76.88,77.51,245075.3186558517,38.9563,39.5821,38.4858,38.8012,245075.3187
2008-07-14 10:00:00,77.36,79.4,77.36,78.93,246234.067207416,38.7261,39.7473,38.7261,39.512,246234.0672
2008-07-14 10:30:00,78.9,78.94,77.82,78.28,140903.82387022016,39.497,39.517,38.9563,39.1866,140903.8239
2008-07-14 11:00:00,78.24,78.28,77.52,77.79,154229.43221320974,39.1666,39.1866,38.8062,38.9413,154229.4322
2008-07-14 11:30:00,77.79,77.84,76.94,77.32,86326.76709154114,38.9413,38.9664,38.5158,38.706,86326.7671
2008-07-14 12:00:00,77.31,77.76,77.22,77.33,116338.3545770568,38.701,38.9263,38.656,38.7111,116338.3546
2008-07-14 12:30:00,77.3,77.7,76.98,77.68,71147.16106604868,38.696,38.8963,38.5358,38.8863,71147.1611
2008-07-14 13:00:00,77.65,77.76,77.2,77.24,93163.38354577056,38.8712,38.9263,38.646,38.666,93163.3835
2008-07-14 13:30:00,77.26,77.54,77.08,77.54,74044.03244495945,38.676,38.8162,38.5859,38.8162,74044.0324
2008-07-14 14:00:00,77.51,77.62,77.26,77.56,61297.79837775203,38.8012,38.8562,38.676,38.8262,61297.7984
2008-07-14 14:30:00,77.61,77.75,77.2,77.32,79953.65005793743,38.8512,38.9213,38.646,38.706,79953.6501
2008-07-14 15:00:00,77.32,77.59,76.82,77.52,158053.30243337195,38.706,38.8412,38.4558,38.8062,158053.3024
2008-07-14 15:30:00,77.53,77.89,77.3,77.37,272190.03476245655,38.8112,38.9914,38.696,38.7311,272190.0348
2008-07-15 09:30:00,77.28,77.61,76.25,76.44,146697.56662804174,38.686,38.8512,38.1704,38.2655,146697.5666
2008-07-15 10:00:00,76.4,76.59,75.37,75.79,183777.5202780997,38.2455,38.3406,37.7299,37.9401,183777.5203
2008-07-15 10:30:00,75.81,76.01,74.98,75.36,195596.7555040556,37.9502,38.0503,37.5347,37.7249,195596.7555
2008-07-15 11:00:00,75.35,75.4,73.6,74.01,219698.7253765933,37.7199,37.7449,36.8438,37.0491,219698.7254
2008-07-15 11:30:00,74.04,74.69,73.79,74.22,312630.359212051,37.0641,37.3895,36.9389,37.1542,312630.3592
2008-07-15 12:00:00,74.18,74.48,73.85,74.35,168250.2896871379,37.1342,37.2844,36.969,37.2193,168250.2897
2008-07-15 12:30:00,74.33,74.83,74.18,74.43,162456.54692931633,37.2093,37.4596,37.1342,37.2593,162456.5469
2008-07-15 13:00:00,74.45,75.06,74.28,75.03,117033.60370799535,37.2693,37.5747,37.1842,37.5597,117033.6037
2008-07-15 13:30:00,75.05,75.05,74.54,74.6,105446.11819235228,37.5697,37.5697,37.3144,37.3444,105446.1182
2008-07-15 14:00:00,74.6,74.72,74.04,74.45,172537.65932792585,37.3444,37.4045,37.0641,37.2693,172537.6593
2008-07-15 14:30:00,74.43,74.76,74.42,74.71,118887.60139049828,37.2593,37.4245,37.2543,37.3995,118887.6014
2008-07-15 15:00:00,74.74,75.06,74.68,74.81,219930.4750869061,37.4145,37.5747,37.3845,37.4496,219930.4751
2008-07-15 15:30:00,74.83,74.98,73.77,73.9,462108.9223638471,37.4596,37.5347,36.9289,36.994,462108.9224
2008-07-16 09:30:00,73.98,73.98,72.47,72.76,282387.0220162225,37.0341,37.0341,36.2782,36.4233,282387.022
2008-07-16 10:00:00,72.73,73.32,72.63,72.74,311355.7358053303,36.4083,36.7037,36.3583,36.4133,311355.7358
2008-07-16 10:30:00,72.79,73.03,70.91,71.19,491772.88528389344,36.4384,36.5585,35.4972,35.6374,491772.8853
2008-07-16 11:00:00,71.19,71.52,70.77,71.43,319698.7253765933,35.6374,35.8026,35.4271,35.7575,319698.7254
2008-07-16 11:30:00,71.43,72.15,71.13,71.52,351332.56083429896,35.7575,36.118,35.6074,35.8026,351332.5608
2008-07-16 12:00:00,71.54,71.76,71.2,71.38,156894.55388180766,35.8126,35.9227,35.6424,35.7325,156894.5539
2008-07-16 12:30:00,71.4,71.52,71.12,71.39,126882.96639629202,35.7425,35.8026,35.6024,35.7375,126882.9664
2008-07-16 13:00:00,71.37,71.69,71.15,71.53,206720.74159907305,35.7275,35.8877,35.6174,35.8076,206720.7416
2008-07-16 13:30:00,71.53,71.58,71.02,71.45,116917.72885283892,35.8076,35.8326,35.5523,35.7676,116917.7289
2008-07-16 14:00:00,71.39,71.5,70.9,71.41,199652.37543453072,35.7375,35.7926,35.4922,35.7475,199652.3754
2008-07-16 14:30:00,71.43,71.49,70.77,70.8,158748.55156431056,35.7575,35.7876,35.4271,35.4422,158748.5516
2008-07-16 15:00:00,70.84,71.24,70.84,71.01,203476.24565469293,35.4622,35.6624,35.4622,35.5473,203476.2457
2008-07-16 15:30:00,71.03,71.37,70.67,71.03,446234.067207416,35.5573,35.7275,35.3771,35.5573,446234.0672
2008-07-17 09:30:00,70.91,71.4,69.9,71.3,360834.29895712633,35.4972,35.7425,34.9916,35.6925,360834.299
2008-07-17 10:00:00,71.24,71.33,70.79,70.86,468945.5388180765,35.6624,35.7075,35.4372,35.4722,468945.5388
2008-07-17 10:30:00,70.88,71.21,70.38,70.61,245307.0683661645,35.4822,35.6474,35.2319,35.3471,245307.0684
2008-07-17 11:00:00,70.62,71.14,70.27,70.39,195596.7555040556,35.3521,35.6124,35.1769,35.2369,195596.7555
2008-07-17 11:30:00,70.42,70.99,69.9,70.0,221205.0984936269,35.2519,35.5373,34.9916,35.0417,221205.0985
2008-07-17 12:00:00,69.99,70.43,69.91,70.19,141251.44843568947,35.0367,35.2569,34.9966,35.1368,141251.4484
2008-07-17 12:30:00,70.19,70.39,69.13,69.24,182502.8968713789,35.1368,35.2369,34.6062,34.6612,182502.8969
2008-07-17 13:00:00,69.23,69.5,68.76,69.26,257589.80301274624,34.6562,34.7914,34.421,34.6712,257589.803
2008-07-17 13:30:00,69.32,69.39,68.74,68.82,163035.9212050985,34.7013,34.7363,34.4109,34.451,163035.9212
2008-07-17 14:00:00,68.82,68.9,68.13,68.18,322479.7219003476,34.451,34.491,34.1056,34.1306,322479.7219
2008-07-17 14:30:00,68.17,68.44,67.57,67.6,273812.2827346466,34.1256,34.2608,33.8252,33.8403,273812.2827
2008-07-17 15:00:00,67.63,67.65,67.04,67.45,345538.81807647744,33.8553,33.8653,33.5599,33.7652,345538.8181
2008-07-17 15:30:00,67.44,68.69,67.43,68.46,709501.7381228274,33.7602,34.3859,33.7552,34.2708,709501.7381
2008-07-18 09:30:00,68.48,69.96,68.4,68.84,676129.7798377753,34.2808,35.0217,34.2407,34.461,676129.7798
2008-07-18 10:00:00,68.86,69.24,68.82,68.9,376129.7798377752,34.471,34.6612,34.451,34.491,376129.7798
2008-07-18 10:30:00,68.88,69.11,68.22,68.46,228041.71494785632,34.481,34.5962,34.1506,34.2708,228041.7149
2008-07-18 11:00:00,68.48,68.5,67.49,67.88,224217.8447276941,34.2808,34.2908,33.7852,33.9804,224217.8447
2008-07-18 11:30:00,67.89,68.06,67.43,67.87,302665.1216685979,33.9854,34.0705,33.7552,33.9754,302665.1217
2008-07-18 12:00:00,67.87,68.33,67.74,68.13,217265.35341830825,33.9754,34.2057,33.9103,34.1056,217265.3534
2008-07-18 12:30:00,68.13,68.49,67.99,68.2,150869.06141367325,34.1056,34.2858,34.0355,34.1406,150869.0614
2008-07-18 13:00:00,68.17,68.38,67.79,68.0,159096.17612977984,34.1256,34.2307,33.9354,34.0405,159096.1761
2008-07-18 13:30:00,68.0,68.63,67.97,68.44,164658.16917728854,34.0405,34.3559,34.0255,34.2608,164658.1692
2008-07-18 14:00:00,68.45,68.63,68.22,68.59,173928.157589803,34.2658,34.3559,34.1506,34.3359,173928.1576
2008-07-18 14:30:00,68.58,68.66,68.19,68.2,151332.56083429896,34.3308,34.3709,34.1356,34.1406,151332.5608
2008-07-18 15:00:00,68.2,68.6,68.18,68.57,232097.3348783314,34.1406,34.3409,34.1306,34.3258,232097.3349
2008-07-18 15:30:00,68.57,68.66,68.34,68.52,381228.2734646582,34.3258,34.3709,34.2107,34.3008,381228.2735
2008-07-21 09:30:00,69.07,69.76,68.48,68.99,233140.20857473928,34.5761,34.9215,34.2808,34.5361,233140.2086
2008-07-21 10:00:00,69.0,69.65,68.87,69.63,167207.41599073002,34.5411,34.8665,34.476,34.8565,167207.416
2008-07-21 10:30:00,69.6,70.3,69.6,70.2,210892.23638470453,34.8415,35.1919,34.8415,35.1418,210892.2364
2008-07-21 11:00:00,70.17,70.5,69.8,70.4,188876.01390498265,35.1268,35.292,34.9416,35.2419,188876.0139
2008-07-21 11:30:00,70.39,70.84,70.36,70.48,129200.46349942064,35.2369,35.4622,35.2219,35.282,129200.4635
2008-07-21 12:00:00,70.5,70.53,69.85,70.47,134530.70683661647,35.292,35.307,34.9666,35.277,134530.7068
2008-07-21 12:30:00,70.48,70.65,70.27,70.58,58632.67670915412,35.282,35.3671,35.1769,35.332,58632.6767
2008-07-21 13:00:00,70.59,70.72,70.09,70.22,119351.100811124,35.337,35.4021,35.0867,35.1518,119351.1008
2008-07-21 13:30:00,70.21,70.48,70.08,70.23,111355.73580533025,35.1468,35.282,35.0817,35.1568,111355.7358
2008-07-21 14:00:00,70.2,70.75,70.11,70.71,126767.09154113558,35.1418,35.4171,35.0968,35.3971,126767.0915
2008-07-21 14:30:00,70.71,70.9,70.33,70.77,177752.02780996525,35.3971,35.4922,35.2069,35.4271,177752.0278
2008-07-21 15:00:00,70.77,70.8,70.4,70.58,197566.62804171487,35.4271,35.4422,35.2419,35.332,197566.628
2008-07-21 15:30:00,70.58,71.12,70.52,70.93,438818.07647740445,35.332,35.6024,35.302,35.5072,438818.0765
2008-07-22 09:30:00,70.73,70.73,68.61,68.76,296292.0046349942,35.4071,35.4071,34.3459,34.421,296292.0046
2008-07-22 10:00:00,68.76,69.28,68.06,69.15,271842.4101969873,34.421,34.6813,34.0705,34.6162,271842.4102
2008-07-22 10:30:00,69.12,69.77,69.0,69.41,229895.7126303592,34.6012,34.9266,34.5411,34.7463,229895.7126
2008-07-22 11:00:00,69.41,69.68,68.33,68.55,233603.70799536505,34.7463,34.8815,34.2057,34.3158,233603.708
2008-07-22 11:30:00,68.56,68.87,68.3,68.76,132097.3348783314,34.3208,34.476,34.1907,34.421,132097.3349
2008-07-22 12:00:00,68.69,68.69,68.03,68.26,144148.31981460025,34.3859,34.3859,34.0555,34.1707,144148.3198
2008-07-22 12:30:00,68.24,68.32,67.9,68.18,175782.1552723059,34.1606,34.2007,33.9904,34.1306,175782.1553
2008-07-22 13:00:00,68.18,68.84,68.01,68.58,173001.15874855156,34.1306,34.461,34.0455,34.3308,173001.1587
2008-07-22 13:30:00,68.61,68.69,68.35,68.49,150405.5619930475,34.3459,34.3859,34.2157,34.2858,150405.562
2008-07-22 14:00:00,68.49,68.91,68.13,68.61,192815.7589803013,34.2858,34.496,34.1056,34.3459,192815.759
2008-07-22 14:30:00,68.62,68.85,68.31,68.45,134067.20741599074,34.3509,34.466,34.1957,34.2658,134067.2074
2008-07-22 15:00:00,68.43,68.55,68.19,68.38,263731.1703360371,34.2558,34.3158,34.1356,34.2307,263731.1703
2008-07-22 15:30:00,68.37,68.76,68.25,68.53,403244.49594438006,34.2257,34.421,34.1656,34.3058,403244.4959
2008-07-23 09:30:00,68.06,68.91,67.45,67.57,202780.99652375435,34.0705,34.496,33.7652,33.8252,202780.9965
2008-07-23 10:00:00,67.57,67.57,66.66,66.86,248435.6894553882,33.8252,33.8252,33.3697,33.4698,248435.6895
2008-07-23 10:30:00,66.9,67.87,65.94,67.85,425376.5932792584,33.4898,33.9754,33.0093,33.9654,425376.5933
2008-07-23 11:00:00,67.79,68.22,66.84,67.37,333951.3325608343,33.9354,34.1506,33.4598,33.7251,333951.3326
2008-07-23 11:30:00,67.35,67.73,66.97,67.67,161877.1726535342,33.7151,33.9053,33.5249,33.8753,161877.1727
2008-07-23 12:00:00,67.62,68.17,67.14,67.91,217612.9779837776,33.8503,34.1256,33.61,33.9954,217612.978
2008-07-23 12:30:00,67.93,68.0,67.17,67.29,148667.43916570104,34.0055,34.0405,33.625,33.6851,148667.4392
2008-07-23 13:00:00,67.3,67.49,67.05,67.12,112746.23406720742,33.6901,33.7852,33.5649,33.6,112746.2341
2008-07-23 13:30:00,67.1,67.39,66.71,66.74,146002.31749710313,33.59,33.7351,33.3947,33.4097,146002.3175
2008-07-23 14:00:00,66.76,66.85,66.12,66.21,195712.63035921205,33.4198,33.4648,33.0994,33.1444,195712.6304
2008-07-23 14:30:00,66.21,66.36,65.82,66.14,198841.2514484357,33.1444,33.2195,32.9492,33.1094,198841.2514
2008-07-23 15:00:00,66.14,66.19,65.47,65.5,308806.4889918888,33.1094,33.1344,32.774,32.789,308806.489
2008-07-23 15:30:00,65.46,65.52,65.1,65.46,520278.0996523754,32.769,32.799,32.5888,32.769,520278.0997
2008-07-24 09:30:00,65.84,67.12,65.67,66.23,216454.2294322132,32.9592,33.6,32.8741,33.1544,216454.2294
2008-07-24 10:00:00,66.23,66.86,65.86,66.17,171726.53534183084,33.1544,33.4698,32.9692,33.1244,171726.5353
2008-07-24 10:30:00,66.22,66.28,64.2,64.4,303939.7450753187,33.1494,33.1795,32.1382,32.2384,303939.7451
2008-07-24 11:00:00,64.43,64.76,63.73,64.14,301969.87253765936,32.2534,32.4186,31.903,32.1082,301969.8725
2008-07-24 11:30:00,64.18,64.35,63.65,63.84,257937.42757821555,32.1282,32.2133,31.8629,31.958,257937.4276
2008-07-24 12:00:00,63.85,65.03,63.79,65.01,240787.94901506373,31.963,32.5537,31.933,32.5437,240787.949
2008-07-24 12:30:00,64.98,66.07,64.78,65.55,233024.33371958285,32.5287,33.0743,32.4286,32.814,233024.3337
2008-07-24 13:00:00,65.54,66.3,65.41,65.62,225840.0926998841,32.809,33.1895,32.744,32.8491,225840.0927
2008-07-24 13:30:00,65.65,66.02,65.15,65.25,226535.3418308228,32.8641,33.0493,32.6138,32.6639,226535.3418
2008-07-24 14:00:00,65.21,65.67,64.94,65.65,188528.3893395133,32.6438,32.8741,32.5087,32.8641,188528.3893
2008-07-24 14:30:00,65.64,65.82,65.3,65.49,107184.24101969872,32.8591,32.9492,32.6889,32.784,107184.241
2008-07-24 15:00:00,65.5,65.94,64.88,64.98,188528.3893395133,32.789,33.0093,32.4786,32.5287,188528.3893
2008-07-24 15:30:00,64.99,65.04,64.48,64.81,366396.29200463503,32.5337,32.5587,32.2784,32.4436,366396.292
2008-07-25 09:30:00,64.49,65.71,64.49,65.37,179374.27578215528,32.2834,32.8941,32.2834,32.7239,179374.2758
2008-07-25 10:00:00,65.33,65.4,64.3,65.37,137195.82850521436,32.7039,32.739,32.1883,32.7239,137195.8285
2008-07-25 10:30:00,65.35,65.49,64.8,65.12,161645.42294322132,32.7139,32.784,32.4386,32.5988,161645.4229
2008-07-25 11:00:00,65.11,65.66,65.1,65.49,197450.7531865585,32.5938,32.8691,32.5888,32.784,197450.7532
2008-07-25 11:30:00,65.49,65.74,65.39,65.63,232213.20973348783,32.784,32.9092,32.7339,32.8541,232213.2097
2008-07-25 12:00:00,65.67,66.48,65.63,66.14,212630.359212051,32.8741,33.2796,32.8541,33.1094,212630.3592
2008-07-25 12:30:00,66.1,66.48,65.88,65.93,258632.67670915413,33.0894,33.2796,32.9792,33.0043,258632.6767
2008-07-25 13:00:00,65.98,65.98,65.29,65.5,153302.4333719583,33.0293,33.0293,32.6839,32.789,153302.4334
2008-07-25 13:30:00,65.49,65.57,65.24,65.51,150057.93742757823,32.784,32.8241,32.6589,32.794,150057.9374
2008-07-25 14:00:00,65.53,65.76,65.27,65.29,175550.40556199304,32.804,32.9192,32.6739,32.6839,175550.4056
2008-07-25 14:30:00,65.29,65.6,65.27,65.34,111008.11123986095,32.6839,32.8391,32.6739,32.7089,111008.1112
2008-07-25 15:00:00,65.34,65.48,65.2,65.24,168829.66396292005,32.7089,32.779,32.6388,32.6589,168829.664
2008-07-25 15:30:00,65.26,65.56,64.94,65.35,476477.4044032445,32.6689,32.819,32.5087,32.7139,476477.4044
2008-07-28 09:30:00,65.58,65.97,64.67,65.17,458053.302433372,32.8291,33.0243,32.3735,32.6238,458053.3024
2008-07-28 10:00:00,65.18,65.67,64.84,65.45,320393.9745075319,32.6288,32.8741,32.4586,32.764,320393.9745
2008-07-28 10:30:00,65.36,66.02,65.32,65.73,230822.71147161067,32.7189,33.0493,32.6989,32.9041,230822.7115
2008-07-28 11:00:00,65.74,66.09,65.56,66.01,227462.34067207412,32.9092,33.0844,32.819,33.0443,227462.3407
2008-07-28 11:30:00,66.02,66.09,65.42,65.63,156662.8041714948,33.0493,33.0844,32.749,32.8541,156662.8042
2008-07-28 12:00:00,65.62,65.87,65.26,65.67,205909.617612978,32.8491,32.9742,32.6689,32.8741,205909.6176
2008-07-28 12:30:00,65.68,65.94,65.54,65.67,119351.100811124,32.8791,33.0093,32.809,32.8741,119351.1008
2008-07-28 13:00:00,65.69,65.69,65.24,65.53,139745.07531865587,32.8841,32.8841,32.6589,32.804,139745.0753
2008-07-28 13:30:00,65.53,65.53,65.07,65.24,117960.60254924682,32.804,32.804,32.5738,32.6589,117960.6025
2008-07-28 14:00:00,65.25,65.65,65.03,65.49,112050.98493626884,32.6639,32.8641,32.5537,32.784,112050.9849
2008-07-28 14:30:00,65.48,65.59,65.26,65.42,115758.98030127464,32.779,32.8341,32.6689,32.749,115758.9803
2008-07-28 15:00:00,65.45,65.57,65.17,65.44,125724.2178447277,32.764,32.8241,32.6238,32.759,125724.2178
2008-07-28 15:30:00,65.45,65.48,64.88,64.97,225376.5932792584,32.764,32.779,32.4786,32.5237,225376.5933
2008-07-29 09:30:00,64.34,64.69,63.75,64.03,186906.1413673233,32.2083,32.3835,31.913,32.0531,186906.1414
2008-07-29 10:00:00,64.04,64.27,63.1,63.79,207995.3650057937,32.0581,32.1733,31.5876,31.933,207995.365
2008-07-29 10:30:00,63.93,63.93,63.14,63.85,375782.15527230594,32.0031,32.0031,31.6076,31.963,375782.1553
2008-07-29 11:00:00,63.82,64.14,63.67,64.01,258516.8018539977,31.948,32.1082,31.8729,32.0431,258516.8019
2008-07-29 11:30:00,64.03,64.03,63.09,63.14,248203.93974507533,32.0531,32.0531,31.5826,31.6076,248203.9397
2008-07-29 12:00:00,63.15,63.15,62.73,62.81,236848.2039397451,31.6126,31.6126,31.4024,31.4424,236848.2039
2008-07-29 12:30:00,62.81,63.21,62.52,63.21,193858.63267670915,31.4424,31.6426,31.2972,31.6426,193858.6327
2008-07-29 13:00:00,63.21,63.79,63.08,63.54,285399.7682502897,31.6426,31.933,31.5776,31.8078,285399.7683
2008-07-29 13:30:00,63.54,63.72,63.4,63.59,161066.04866743917,31.8078,31.898,31.7378,31.8329,161066.0487
2008-07-29 14:00:00,63.56,64.08,63.52,63.69,288528.3893395133,31.8179,32.0782,31.7978,31.8829,288528.3893
2008-07-29 14:30:00,63.72,64.16,63.14,64.1,173001.15874855156,31.898,32.1182,31.6076,32.0882,173001.1587
2008-07-29 15:00:00,64.05,64.17,63.97,64.08,246697.5666280417,32.0631,32.1232,32.0231,32.0782,246697.5666
2008-07-29 15:30:00,64.09,64.13,63.85,63.98,324449.594438007,32.0832,32.1032,31.963,32.0281,324449.5944
2008-07-30 09:30:00,64.56,64.73,63.19,64.49,248088.0648899189,32.3185,32.4036,31.6326,32.2834,248088.0649
2008-07-30 10:00:00,64.49,65.13,64.35,65.06,230822.71147161067,32.2834,32.6038,32.2133,32.5687,230822.7115
2008-07-30 10:30:00,65.04,66.55,64.86,66.46,410660.48667439166,32.5587,33.3146,32.4686,33.2696,410660.4867
2008-07-30 11:00:00,66.44,67.31,66.3,66.9,261993.04750869065,33.2596,33.6951,33.1895,33.4898,261993.0475
2008-07-30 11:30:00,66.91,67.04,65.95,66.45,241251.44843568947,33.4948,33.5599,33.0143,33.2646,241251.4484
2008-07-30 12:00:00,66.42,67.18,66.27,67.06,149130.93858632678,33.2496,33.63,33.1745,33.5699,149130.9386
2008-07-30 12:30:00,67.06,67.19,66.78,66.82,98957.12630359211,33.5699,33.635,33.4298,33.4498,98957.1263
2008-07-30 13:00:00,66.85,67.02,66.41,66.83,110312.86210892236,33.4648,33.5499,33.2446,33.4548,110312.8621
2008-07-30 13:30:00,66.87,67.23,66.74,66.88,154924.68134414832,33.4748,33.655,33.4097,33.4798,154924.6813
2008-07-30 14:00:00,66.89,66.89,66.04,66.41,301042.8736964079,33.4848,33.4848,33.0593,33.2446,301042.8737
2008-07-30 14:30:00,66.42,67.39,66.41,67.28,159212.05098493627,33.2496,33.7351,33.2446,33.6801,159212.051
2008-07-30 15:00:00,67.32,67.96,66.97,67.81,201506.37311703365,33.7001,34.0205,33.5249,33.9454,201506.3731
2008-07-30 15:30:00,67.81,68.2,67.39,68.2,506952.49130938586,33.9454,34.1406,33.7351,34.1406,506952.4913
2008-07-31 09:30:00,69.7,72.56,69.25,70.09,840208.5747392817,34.8915,36.3232,34.6662,35.0867,840208.5747
2008-07-31 10:00:00,70.13,70.18,69.11,69.78,735689.4553881808,35.1068,35.1318,34.5962,34.9316,735689.4554
2008-07-31 10:30:00,69.78,70.12,69.15,69.25,532444.9594438007,34.9316,35.1018,34.6162,34.6662,532444.9594
2008-07-31 11:00:00,69.21,70.3,69.17,70.17,314484.3568945539,34.6462,35.1919,34.6262,35.1268,314484.3569
2008-07-31 11:30:00,70.15,70.55,69.86,70.38,220741.5990730012,35.1168,35.317,34.9716,35.2319,220741.5991
2008-07-31 12:00:00,70.36,70.52,69.73,69.89,284936.268829664,35.2219,35.302,34.9065,34.9866,284936.2688
2008-07-31 12:30:00,69.88,69.97,69.53,69.77,247856.31517960603,34.9816,35.0267,34.8064,34.9266,247856.3152
2008-07-31 13:00:00,69.77,70.4,69.5,69.96,264658.16917728854,34.9266,35.2419,34.7914,35.0217,264658.1692
2008-07-31 13:30:00,69.96,70.6,69.91,70.6,193279.258400927,35.0217,35.342,34.9966,35.342,193279.2584
2008-07-31 14:00:00,70.56,70.77,70.05,70.16,319698.7253765933,35.322,35.4271,35.0667,35.1218,319698.7254
2008-07-31 14:30:00,70.14,70.16,69.4,69.46,362572.4217844728,35.1118,35.1218,34.7413,34.7714,362572.4218
2008-07-31 15:00:00,69.45,69.7,69.3,69.43,383198.1460023175,34.7664,34.8915,34.6913,34.7564,383198.146
2008-07-31 15:30:00,69.4,69.45,68.81,68.94,638122.8273464659,34.7413,34.7664,34.446,34.5111,638122.8273
2008-08-01 09:30:00,69.05,71.0,68.89,70.43,255967.5550405562,34.5661,35.5423,34.486,35.2569,255967.555
2008-08-01 10:00:00,70.52,71.26,70.32,70.72,212862.10892236387,35.302,35.6724,35.2019,35.4021,212862.1089
2008-08-01 10:30:00,70.67,70.79,70.15,70.29,184936.268829664,35.3771,35.4372,35.1168,35.1869,184936.2688
2008-08-01 11:00:00,70.28,70.97,70.21,70.47,160602.54924681346,35.1819,35.5273,35.1468,35.277,160602.5492
2008-08-01 11:30:00,70.45,70.64,69.96,70.27,169524.91309385863,35.267,35.3621,35.0217,35.1769,169524.9131
2008-08-01 12:00:00,70.23,70.58,70.06,70.27,117728.85283893396,35.1568,35.332,35.0717,35.1769,117728.8528
2008-08-01 12:30:00,70.26,70.37,69.89,70.03,123522.5955967555,35.1718,35.2269,34.9866,35.0567,123522.5956
2008-08-01 13:00:00,70.08,70.39,69.75,69.85,131402.08574739282,35.0817,35.2369,34.9165,34.9666,131402.0857
2008-08-01 13:30:00,69.84,70.14,69.66,69.73,160254.92468134416,34.9616,35.1118,34.8715,34.9065,160254.9247
2008-08-01 14:00:00,69.72,69.79,69.39,69.51,147276.94090382388,34.9015,34.9366,34.7363,34.7964,147276.9409
2008-08-01 14:30:00,69.48,69.51,69.03,69.05,130359.21205098496,34.7814,34.7964,34.5561,34.5661,130359.2121
2008-08-01 15:00:00,69.05,69.25,68.87,69.13,198609.50173812284,34.5661,34.6662,34.476,34.6062,198609.5017
2008-08-01 15:30:00,69.16,69.74,69.09,69.15,346118.1923522596,34.6212,34.9115,34.5861,34.6162,346118.1924
2008-08-04 09:30:00,69.47,69.47,68.06,69.16,269293.16338354576,34.7764,34.7764,34.0705,34.6212,269293.1634
2008-08-04 10:00:00,69.15,71.29,69.15,71.22,479606.02549246815,34.6162,35.6875,34.6162,35.6524,479606.0255
2008-08-04 10:30:00,71.22,71.7,69.93,70.02,355388.18076477404,35.6524,35.8927,35.0066,35.0517,355388.1808
2008-08-04 11:00:00,70.03,70.26,68.73,68.84,366859.7914252607,35.0567,35.1718,34.4059,34.461,366859.7914
2008-08-04 11:30:00,68.84,68.94,67.33,67.69,590498.2618771726,34.461,34.5111,33.7051,33.8853,590498.2619
2008-08-04 12:00:00,67.68,68.25,67.51,67.56,265816.91772885283,33.8803,34.1656,33.7952,33.8202,265816.9177
2008-08-04 12:30:00,67.55,67.73,67.13,67.29,217265.35341830825,33.8152,33.9053,33.605,33.6851,217265.3534
2008-08-04 13:00:00,67.3,67.37,67.01,67.21,147972.19003476246,33.6901,33.7251,33.5449,33.645,147972.19
2008-08-04 13:30:00,67.24,67.35,66.79,66.94,170799.5365005794,33.66,33.7151,33.4348,33.5099,170799.5365
2008-08-04 14:00:00,66.97,67.65,66.94,67.3,241714.9478563152,33.5249,33.8653,33.5099,33.6901,241714.9479
2008-08-04 14:30:00,67.3,67.69,67.06,67.09,147045.191193511,33.6901,33.8853,33.5699,33.585,147045.1912
2008-08-04 15:00:00,67.09,67.46,66.45,66.48,219930.4750869061,33.585,33.7702,33.2646,33.2796,219930.4751
2008-08-04 15:30:00,66.49,67.23,66.41,67.01,492004.6349942063,33.2846,33.655,33.2446,33.5449,492004.635
2008-08-05 09:30:00,67.14,68.83,65.42,68.51,347392.81575898034,33.61,34.456,32.749,34.2958,347392.8158
2008-08-05 10:00:00,68.53,68.69,67.88,68.38,368250.28968713793,34.3058,34.3859,33.9804,34.2307,368250.2897
2008-08-05 10:30:00,68.38,68.56,67.89,68.21,186095.01738122827,34.2307,34.3208,33.9854,34.1456,186095.0174
2008-08-05 11:00:00,68.18,68.57,67.96,68.25,171031.28621089226,34.1306,34.3258,34.0205,34.1656,171031.2862
2008-08-05 11:30:00,68.2,68.65,67.94,68.6,188064.8899188876,34.1406,34.3659,34.0105,34.3409,188064.8899
2008-08-05 12:00:00,68.62,68.79,68.49,68.62,128389.3395133256,34.3509,34.436,34.2858,34.3509,128389.3395
2008-08-05 12:30:00,68.64,69.21,68.63,69.19,140672.0741599073,34.3609,34.6462,34.3559,34.6362,140672.0742
2008-08-05 13:00:00,69.17,69.26,68.62,68.67,97450.75318655852,34.6262,34.6712,34.3509,34.3759,97450.7532
2008-08-05 13:30:00,68.66,68.68,68.2,68.23,180417.1494785632,34.3709,34.3809,34.1406,34.1556,180417.1495
2008-08-05 14:00:00,68.24,68.55,67.88,67.91,228505.2143684821,34.1606,34.3158,33.9804,33.9954,228505.2144
2008-08-05 14:30:00,67.87,67.93,67.37,67.71,231170.33603708,33.9754,34.0055,33.7251,33.8953,231170.336
2008-08-05 15:00:00,67.69,67.94,67.34,67.63,254461.1819235226,33.8853,34.0105,33.7101,33.8553,254461.1819
2008-08-05 15:30:00,67.65,68.61,67.59,68.52,435110.08111239865,33.8653,34.3459,33.8353,34.3008,435110.0811
2008-08-06 09:30:00,68.52,70.84,68.52,70.71,259791.42526071845,34.3008,35.4622,34.3008,35.3971,259791.4253
2008-08-06 10:00:00,70.74,70.98,70.57,70.7,315990.7300115875,35.4121,35.5323,35.327,35.3921,315990.73
2008-08-06 10:30:00,70.79,70.84,68.93,69.66,466164.54229432216,35.4372,35.4622,34.5061,34.8715,466164.5423
2008-08-06 11:00:00,69.7,69.89,68.8,68.88,167555.04055619932,34.8915,34.9866,34.441,34.481,167555.0406
2008-08-06 11:30:00,68.87,69.23,68.25,69.07,263267.6709154114,34.476,34.6562,34.1656,34.5761,263267.6709
2008-08-06 12:00:00,69.09,69.41,69.01,69.26,156431.05446118192,34.5861,34.7463,34.5461,34.6712,156431.0545
2008-08-06 12:30:00,69.3,69.62,69.14,69.34,180996.5237543453,34.6913,34.8515,34.6112,34.7113,180996.5238
2008-08-06 13:00:00,69.34,69.59,68.93,68.99,110660.48667439166,34.7113,34.8364,34.5061,34.5361,110660.4867
2008-08-06 13:30:00,68.98,69.36,68.87,69.06,141251.44843568947,34.5311,34.7213,34.476,34.5711,141251.4484
2008-08-06 14:00:00,69.06,69.47,69.01,69.35,165005.79374275784,34.5711,34.7764,34.5461,34.7163,165005.7937
2008-08-06 14:30:00,69.34,69.39,69.18,69.19,220973.348783314,34.7113,34.7363,34.6312,34.6362,220973.3488
2008-08-06 15:00:00,69.2,69.24,68.95,69.08,235689.4553881808,34.6412,34.6612,34.5161,34.5811,235689.4554
2008-08-06 15:30:00,69.07,69.69,69.02,69.65,398957.1263035921,34.5761,34.8865,34.5511,34.8665,398957.1263
2008-08-07 09:30:00,71.26,71.91,67.27,67.43,914716.1066048668,35.6724,35.9978,33.6751,33.7552,914716.1066
2008-08-07 10:00:00,67.44,67.91,66.51,67.11,752143.684820394,33.7602,33.9954,33.2946,33.595,752143.6848
2008-08-07 10:30:00,67.08,67.64,66.54,66.62,596639.6292004635,33.58,33.8603,33.3096,33.3497,596639.6292
2008-08-07 11:00:00,66.6,66.72,66.03,66.14,405909.617612978,33.3397,33.3997,33.0543,33.1094,405909.6176
2008-08-07 11:30:00,66.16,66.36,66.07,66.3,155272.30590961763,33.1194,33.2195,33.0743,33.1895,155272.3059
2008-08-07 12:00:00,66.29,66.8,66.21,66.5,323870.22016222484,33.1845,33.4398,33.1444,33.2896,323870.2202
2008-08-07 12:30:00,66.48,66.74,66.13,66.2,196871.3789107764,33.2796,33.4097,33.1044,33.1394,196871.3789
2008-08-07 13:00:00,66.22,66.64,66.2,66.48,140440.32444959445,33.1494,33.3597,33.1394,33.2796,140440.3244
2008-08-07 13:30:00,66.48,66.87,66.44,66.67,228968.71378910777,33.2796,33.4748,33.2596,33.3747,228968.7138
2008-08-07 14:00:00,66.68,66.96,66.56,66.69,240092.69988412515,33.3797,33.5199,33.3196,33.3847,240092.6999
2008-08-07 14:30:00,66.68,66.87,66.41,66.45,249942.0625724218,33.3797,33.4748,33.2446,33.2646,249942.0626
2008-08-07 15:00:00,66.48,66.75,66.17,66.3,346349.94206257246,33.2796,33.4148,33.1244,33.1895,346349.9421
2008-08-07 15:30:00,66.27,66.33,65.66,65.86,530127.4623406722,33.1745,33.2045,32.8691,32.9692,530127.4623
2008-08-08 09:30:00,63.98,64.73,62.87,62.87,681691.7728852839,32.0281,32.4036,31.4724,31.4724,681691.7729
2008-08-08 10:00:00,62.89,63.89,62.62,63.72,795712.630359212,31.4825,31.9831,31.3473,31.898,795712.6304
2008-08-08 10:30:00,63.72,64.54,63.71,64.02,311471.6106604867,31.898,32.3084,31.8929,32.0481,311471.6107
2008-08-08 11:00:00,64.03,64.13,63.72,63.91,180301.2746234068,32.0531,32.1032,31.898,31.9931,180301.2746
2008-08-08 11:30:00,63.93,64.82,63.91,64.73,191309.38586326767,32.0031,32.4486,31.9931,32.4036,191309.3859
2008-08-08 12:00:00,64.71,64.77,64.38,64.6,159212.05098493627,32.3935,32.4236,32.2283,32.3385,159212.051
2008-08-08 12:30:00,64.63,64.66,64.2,64.21,194438.00695249133,32.3535,32.3685,32.1382,32.1432,194438.007
2008-08-08 13:00:00,64.22,64.79,64.22,64.64,201042.87369640789,32.1482,32.4336,32.1482,32.3585,201042.8737
2008-08-08 13:30:00,64.64,65.02,64.6,64.76,184125.14484356897,32.3585,32.5487,32.3385,32.4186,184125.1448
2008-08-08 14:00:00,64.76,64.98,64.38,64.38,206836.61645422943,32.4186,32.5287,32.2283,32.2283,206836.6165
2008-08-08 14:30:00,64.37,64.51,64.04,64.11,167902.6651216686,32.2233,32.2934,32.0581,32.0932,167902.6651
2008-08-08 15:00:00,64.14,64.54,64.13,64.54,167555.04055619932,32.1082,32.3084,32.1032,32.3084,167555.0406
2008-08-08 15:30:00,64.54,64.92,64.48,64.79,502201.6222479722,32.3084,32.4987,32.2784,32.4336,502201.6222
2008-08-11 09:30:00,64.5,65.61,64.48,64.81,286790.2665121669,32.2884,32.8441,32.2784,32.4436,286790.2665
2008-08-11 10:00:00,64.78,64.94,64.39,64.65,185747.392815759,32.4286,32.5087,32.2333,32.3635,185747.3928
2008-08-11 10:30:00,64.66,65.18,64.63,64.74,267902.6651216686,32.3685,32.6288,32.3535,32.4086,267902.6651
2008-08-11 11:00:00,64.72,64.85,64.32,64.4,164774.04403244497,32.3985,32.4636,32.1983,32.2384,164774.044
2008-08-11 11:30:00,64.35,64.46,63.84,64.08,281807.6477404403,32.2133,32.2684,31.958,32.0782,281807.6477
2008-08-11 12:00:00,64.07,64.16,63.85,63.93,167670.91541135573,32.0732,32.1182,31.963,32.0031,167670.9154
2008-08-11 12:30:00,63.93,64.17,63.75,63.76,133603.70799536502,32.0031,32.1232,31.913,31.918,133603.708
2008-08-11 13:00:00,63.76,63.97,63.68,63.78,178099.65237543453,31.918,32.0231,31.8779,31.928,178099.6524
2008-08-11 13:30:00,63.78,64.03,63.63,63.77,124333.71958285052,31.928,32.0531,31.8529,31.923,124333.7196
2008-08-11 14:00:00,63.76,64.7,63.75,64.66,175898.03012746235,31.918,32.3885,31.913,32.3685,175898.0301
2008-08-11 14:30:00,64.66,65.22,64.54,64.94,157126.30359212053,32.3685,32.6488,32.3084,32.5087,157126.3036
2008-08-11 15:00:00,64.94,65.2,64.86,64.99,207531.86558516804,32.5087,32.6388,32.4686,32.5337,207531.8656
2008-08-11 15:30:00,64.99,65.4,64.8,65.35,357821.55272305914,32.5337,32.739,32.4386,32.7139,357821.5527
2008-08-12 09:30:00,65.92,66.87,65.67,66.56,255967.5550405562,32.9993,33.4748,32.8741,33.3196,255967.555
2008-08-12 10:00:00,66.5,66.92,66.21,66.69,214368.48203939747,33.2896,33.4999,33.1444,33.3847,214368.482
2008-08-12 10:30:00,66.68,66.97,66.42,66.74,165816.91772885286,33.3797,33.5249,33.2496,33.4097,165816.9177
2008-08-12 11:00:00,66.73,66.73,65.87,66.03,162108.92236384706,33.4047,33.4047,32.9742,33.0543,162108.9224
2008-08-12 11:30:00,66.03,66.3,65.98,66.17,201622.24797219003,33.0543,33.1895,33.0293,33.1244,201622.248
2008-08-12 12:00:00,66.17,66.41,66.1,66.39,105446.11819235228,33.1244,33.2446,33.0894,33.2345,105446.1182
2008-08-12 12:30:00,66.37,66.37,65.72,65.78,124101.96987253768,33.2245,33.2245,32.8991,32.9292,124101.9699
2008-08-12 13:00:00,65.85,66.16,65.76,65.87,134530.70683661647,32.9642,33.1194,32.9192,32.9742,134530.7068
2008-08-12 13:30:00,65.89,66.59,65.81,66.59,112746.23406720742,32.9842,33.3347,32.9442,33.3347,112746.2341
2008-08-12 14:00:00,66.58,66.61,66.34,66.38,190614.1367323291,33.3297,33.3447,33.2095,33.2295,190614.1367
2008-08-12 14:30:00,66.37,66.48,66.16,66.21,136616.45422943222,33.2245,33.2796,33.1194,33.1444,136616.4542
2008-08-12 15:00:00,66.19,66.3,66.03,66.15,186442.6419466976,33.1344,33.1895,33.0543,33.1144,186442.6419
2008-08-12 15:30:00,66.15,66.17,65.54,65.69,389107.7636152955,33.1144,33.1244,32.809,32.8841,389107.7636
2008-08-13 09:30:00,65.7,66.86,65.7,66.65,155619.9304750869,32.8891,33.4698,32.8891,33.3647,155619.9305
2008-08-13 10:00:00,66.65,66.65,65.78,66.11,249246.8134414832,33.3647,33.3647,32.9292,33.0944,249246.8134
2008-08-13 10:30:00,66.05,67.15,65.86,66.7,429663.9629200464,33.0643,33.615,32.9692,33.3897,429663.9629
2008-08-13 11:00:00,66.72,66.91,66.43,66.79,162688.2966396292,33.3997,33.4948,33.2546,33.4348,162688.2966
2008-08-13 11:30:00,66.81,67.22,66.74,66.99,207879.4901506373,33.4448,33.65,33.4097,33.5349,207879.4902
2008-08-13 12:00:00,66.93,67.44,66.81,67.37,210196.98725376595,33.5049,33.7602,33.4448,33.7251,210196.9873
2008-08-13 12:30:00,67.35,67.43,66.87,67.26,204866.7439165701,33.7151,33.7552,33.4748,33.6701,204866.7439
2008-08-13 13:00:00,67.27,67.52,67.09,67.16,149942.0625724218,33.6751,33.8002,33.585,33.62,149942.0626
2008-08-13 13:30:00,67.16,67.63,67.08,67.36,177288.5283893395,33.62,33.8553,33.58,33.7201,177288.5284
2008-08-13 14:00:00,67.33,67.43,66.61,66.87,159096.17612977984,33.7051,33.7552,33.3447,33.4748,159096.1761
2008-08-13 14:30:00,66.91,67.37,66.85,67.31,90961.76129779838,33.4948,33.7251,33.4648,33.6951,90961.7613
2008-08-13 15:00:00,67.35,67.71,67.31,67.44,272653.5341830823,33.7151,33.8953,33.6951,33.7602,272653.5342
2008-08-13 15:30:00,67.43,67.44,66.86,67.18,344032.4449594438,33.7552,33.7602,33.4698,33.63,344032.445
2008-08-14 09:30:00,67.02,67.02,65.34,65.74,230706.83661645424,33.6595,33.6595,32.8158,33.0167,230706.8366
2008-08-14 10:00:00,65.72,66.3,65.23,66.29,162224.7972190035,33.0066,33.2979,32.7605,33.2929,162224.7972
2008-08-14 10:30:00,66.29,67.02,65.98,66.74,217265.35341830825,33.2929,33.6595,33.1372,33.5189,217265.3534
2008-08-14 11:00:00,66.72,66.81,66.15,66.42,117381.22827346466,33.5088,33.554,33.2226,33.3582,117381.2283
2008-08-14 11:30:00,66.43,66.61,65.86,66.03,163383.54577056778,33.3632,33.4536,33.0769,33.1623,163383.5458
2008-08-14 12:00:00,66.03,66.06,65.26,65.51,68945.53881807649,33.1623,33.1774,32.7756,32.9011,68945.5388
2008-08-14 12:30:00,65.59,65.59,64.98,65.41,77172.65353418309,32.9413,32.9413,32.635,32.8509,77172.6535
2008-08-14 13:00:00,65.41,65.88,65.39,65.64,76245.65469293164,32.8509,33.087,32.8409,32.9664,76245.6547
2008-08-14 13:30:00,65.62,65.79,65.49,65.66,56894.55388180765,32.9564,33.0418,32.8911,32.9765,56894.5539
2008-08-14 14:00:00,65.64,66.07,65.46,65.99,104287.36964078796,32.9664,33.1824,32.876,33.1422,104287.3696
2008-08-14 14:30:00,65.97,66.06,65.74,65.96,50521.43684820394,33.1322,33.1774,33.0167,33.1271,50521.4368
2008-08-14 15:00:00,65.93,66.0,65.79,65.93,69988.41251448436,33.1121,33.1472,33.0418,33.1121,69988.4125
2008-08-14 15:30:00,65.93,66.14,65.71,66.11,294322.1320973349,33.1121,33.2175,33.0016,33.2025,294322.1321
2008-08-15 09:30:00,65.9,65.91,64.67,64.73,508458.8644264195,33.097,33.102,32.4793,32.5094,508458.8644
2008-08-15 10:00:00,64.73,64.85,64.27,64.34,255851.68018539972,32.5094,32.5697,32.2784,32.3135,255851.6802
2008-08-15 10:30:00,64.34,64.36,63.73,63.92,111819.23522595596,32.3135,32.3236,32.0072,32.1026,111819.2352
2008-08-15 11:00:00,63.92,64.28,63.91,64.28,76709.15411355736,32.1026,32.2834,32.0976,32.2834,76709.1541
2008-08-15 11:30:00,64.26,64.66,63.98,64.15,166048.6674391657,32.2734,32.4742,32.1327,32.2181,166048.6674
2008-08-15 12:00:00,64.17,64.57,64.13,64.39,88876.01390498262,32.2282,32.429,32.2081,32.3386,88876.0139
2008-08-15 12:30:00,64.41,64.46,64.13,64.17,103939.74507531866,32.3487,32.3738,32.2081,32.2282,103939.7451
2008-08-15 13:00:00,64.22,64.44,64.03,64.09,136268.82966396294,32.2533,32.3638,32.1578,32.188,136268.8297
2008-08-15 13:30:00,64.11,64.11,63.65,63.77,146813.44148319814,32.198,32.198,31.967,32.0273,146813.4415
2008-08-15 14:00:00,63.75,64.47,63.71,64.33,140787.94901506373,32.0172,32.3788,31.9971,32.3085,140787.949
2008-08-15 14:30:00,64.31,64.31,63.97,64.0,191425.2607184241,32.2985,32.2985,32.1277,32.1428,191425.2607
2008-08-15 15:00:00,63.99,64.02,63.72,63.79,174507.5318655852,32.1378,32.1528,32.0022,32.0373,174507.5319
2008-08-15 15:30:00,63.78,63.85,63.59,63.69,362804.1714947856,32.0323,32.0674,31.9369,31.9871,362804.1715
2008-08-18 09:30:00,64.49,65.13,64.41,64.5,334762.4565469293,32.3889,32.7103,32.3487,32.3939,334762.4565
2008-08-18 10:00:00,64.49,64.78,64.36,64.55,205330.24333719583,32.3889,32.5345,32.3236,32.419,205330.2433
2008-08-18 10:30:00,64.55,64.55,63.86,64.07,191772.8852838934,32.419,32.419,32.0725,32.1779,191772.8853
2008-08-18 11:00:00,64.03,64.06,63.47,63.71,238818.0764774044,32.1578,32.1729,31.8766,31.9971,238818.0765
2008-08-18 11:30:00,63.72,64.29,63.69,64.23,162804.17149478564,32.0022,32.2884,31.9871,32.2583,162804.1715
2008-08-18 12:00:00,64.2,64.37,63.88,64.12,98377.75202780995,32.2432,32.3286,32.0825,32.203,98377.752
2008-08-18 12:30:00,64.12,64.54,64.08,64.28,131981.46002317496,32.203,32.414,32.183,32.2834,131981.46
2008-08-18 13:00:00,64.28,64.46,64.06,64.09,111239.86095017382,32.2834,32.3738,32.1729,32.188,111239.861
2008-08-18 13:30:00,64.1,64.25,63.66,63.7,87022.01622247972,32.193,32.2683,31.972,31.9921,87022.0162
2008-08-18 14:00:00,63.7,63.86,63.33,63.36,102665.12166859792,31.9921,32.0725,31.8063,31.8213,102665.1217
2008-08-18 14:30:00,63.36,63.9,63.27,63.84,88528.38933951333,31.8213,32.0926,31.7761,32.0624,88528.3893
2008-08-18 15:00:00,63.8,63.9,63.56,63.8,109965.23754345308,32.0423,32.0926,31.9218,32.0423,109965.2375
2008-08-18 15:30:00,63.8,63.85,63.22,63.65,255040.5561993048,32.0423,32.0674,31.751,31.967,255040.5562
2008-08-19 09:30:00,63.42,64.66,63.4,63.99,234878.3314020857,31.8515,32.4742,31.8414,32.1378,234878.3314
2008-08-19 10:00:00,64.03,64.53,63.95,64.46,134183.08227114717,32.1578,32.409,32.1177,32.3738,134183.0823
2008-08-19 10:30:00,64.5,64.94,64.47,64.65,134530.70683661647,32.3939,32.6149,32.3788,32.4692,134530.7068
2008-08-19 11:00:00,64.63,65.16,64.6,64.91,173001.15874855156,32.4592,32.7254,32.4441,32.5998,173001.1587
2008-08-19 11:30:00,64.91,65.33,64.86,65.31,126071.842410197,32.5998,32.8107,32.5747,32.8007,126071.8424
2008-08-19 12:00:00,65.34,66.1,65.34,66.05,231633.8354577057,32.8158,33.1975,32.8158,33.1723,231633.8355
2008-08-19 12:30:00,66.02,66.05,65.48,65.83,134298.9571263036,33.1573,33.1723,32.8861,33.0619,134298.9571
2008-08-19 13:00:00,65.86,65.9,65.29,65.29,93047.50869061414,33.0769,33.097,32.7907,32.7907,93047.5087
2008-08-19 13:30:00,65.28,65.64,65.1,65.37,88760.13904982619,32.7856,32.9664,32.6952,32.8308,88760.139
2008-08-19 14:00:00,65.4,65.66,65.18,65.35,80648.89918887602,32.8459,32.9765,32.7354,32.8208,80648.8992
2008-08-19 14:30:00,65.34,65.57,65.19,65.52,89571.2630359212,32.8158,32.9313,32.7404,32.9062,89571.263
2008-08-19 15:00:00,65.52,65.86,65.32,65.78,113441.483198146,32.9062,33.0769,32.8057,33.0367,113441.4832
2008-08-19 15:30:00,65.78,65.89,65.5,65.89,204866.7439165701,33.0367,33.092,32.8961,33.092,204866.7439
2008-08-20 09:30:00,67.11,67.66,66.5,67.46,323638.470451912,33.7047,33.9809,33.3984,33.8805,323638.4705
2008-08-20 10:00:00,67.43,67.81,67.24,67.57,218076.47740440327,33.8654,34.0563,33.77,33.9357,218076.4774
2008-08-20 10:30:00,67.52,67.75,66.45,66.53,343568.9455388181,33.9106,34.0261,33.3732,33.4134,343568.9455
2008-08-20 11:00:00,66.52,67.06,65.99,66.16,240092.69988412515,33.4084,33.6796,33.1422,33.2276,240092.6999
2008-08-20 11:30:00,66.23,67.2,66.19,66.78,182850.5214368482,33.2628,33.7499,33.2427,33.539,182850.5214
2008-08-20 12:00:00,66.77,67.35,66.65,67.25,234183.0822711472,33.534,33.8252,33.4737,33.775,234183.0823
2008-08-20 12:30:00,67.25,67.5,67.12,67.26,155272.30590961763,33.775,33.9006,33.7097,33.78,155272.3059
2008-08-20 13:00:00,67.26,67.49,67.01,67.28,114252.60718424105,33.78,33.8956,33.6545,33.7901,114252.6072
2008-08-20 13:30:00,67.31,67.47,67.23,67.41,98493.6268829664,33.8052,33.8855,33.765,33.8554,98493.6269
2008-08-20 14:00:00,67.41,68.27,67.38,68.2,117381.22827346466,33.8554,34.2873,33.8403,34.2521,117381.2283
2008-08-20 14:30:00,68.18,68.52,68.06,68.47,88991.88876013906,34.2421,34.4129,34.1818,34.3877,88991.8888
2008-08-20 15:00:00,68.47,68.67,67.97,68.3,201738.12282734647,34.3877,34.4882,34.1366,34.3024,201738.1228
2008-08-20 15:30:00,68.3,68.74,67.93,68.19,333951.3325608343,34.3024,34.5233,34.1165,34.2471,333951.3326
2008-08-21 09:30:00,69.7,70.12,68.64,68.79,234994.2062572422,35.0055,35.2164,34.4731,34.5485,234994.2063
2008-08-21 10:00:00,68.78,69.23,68.58,68.76,221552.7230590962,34.5434,34.7694,34.443,34.5334,221552.7231
2008-08-21 10:30:00,68.76,69.67,68.66,69.3,249015.06373117035,34.5334,34.9904,34.4832,34.8046,249015.0637
2008-08-21 11:00:00,69.32,69.53,68.94,69.0,218424.1019698725,34.8146,34.9201,34.6238,34.6539,218424.102
2008-08-21 11:30:00,69.01,69.32,69.01,69.2,166628.04171494787,34.659,34.8146,34.659,34.7544,166628.0417
2008-08-21 12:00:00,69.19,69.24,68.76,68.87,163731.1703360371,34.7494,34.7745,34.5334,34.5886,163731.1703
2008-08-21 12:30:00,68.88,68.89,68.5,68.75,172074.1599073001,34.5937,34.5987,34.4028,34.5284,172074.1599
2008-08-21 13:00:00,68.77,68.92,68.67,68.72,118424.10196987254,34.5384,34.6138,34.4882,34.5133,118424.102
2008-08-21 13:30:00,68.7,68.89,68.58,68.71,88296.63962920046,34.5033,34.5987,34.443,34.5083,88296.6396
2008-08-21 14:00:00,68.67,68.82,68.61,68.76,109733.4878331402,34.4882,34.5635,34.4581,34.5334,109733.4878
2008-08-21 14:30:00,68.75,68.9,68.64,68.88,118539.97682502898,34.5284,34.6037,34.4731,34.5937,118539.9768
2008-08-21 15:00:00,68.88,69.04,68.69,68.69,181923.5225955968,34.5937,34.674,34.4982,34.4982,181923.5226
2008-08-21 15:30:00,68.7,69.01,68.56,68.88,413325.6083429896,34.5033,34.659,34.4329,34.5937,413325.6083
2008-08-22 09:30:00,68.14,68.74,67.56,68.35,198841.2514484357,34.222,34.5233,33.9307,34.3275,198841.2514
2008-08-22 10:00:00,68.38,68.92,68.22,68.57,176940.90382387023,34.3425,34.6138,34.2622,34.438,176940.9038
2008-08-22 10:30:00,68.55,68.77,68.06,68.06,150521.43684820394,34.4279,34.5384,34.1818,34.1818,150521.4368
2008-08-22 11:00:00,68.07,68.41,67.94,68.04,107068.3661645423,34.1869,34.3576,34.1216,34.1718,107068.3662
2008-08-22 11:30:00,68.03,68.25,67.91,67.98,153302.4333719583,34.1668,34.2773,34.1065,34.1417,153302.4334
2008-08-22 12:00:00,67.97,68.09,67.56,67.57,111587.48551564311,34.1366,34.1969,33.9307,33.9357,111587.4855
2008-08-22 12:30:00,67.56,67.62,67.31,67.33,123406.72074159909,33.9307,33.9609,33.8052,33.8152,123406.7207
2008-08-22 13:00:00,67.32,67.41,66.85,66.9,95712.63035921204,33.8102,33.8554,33.5741,33.5992,95712.6304
2008-08-22 13:30:00,66.9,67.1,66.62,66.62,90845.88644264196,33.5992,33.6997,33.4586,33.4586,90845.8864
2008-08-22 14:00:00,66.64,66.67,66.05,66.09,134762.45654692932,33.4687,33.4837,33.1723,33.1924,134762.4565
2008-08-22 14:30:00,66.05,66.66,66.05,66.35,117497.1031286211,33.1723,33.4787,33.1723,33.323,117497.1031
2008-08-22 15:00:00,66.33,66.84,66.31,66.68,135573.58053302433,33.313,33.5691,33.3029,33.4888,135573.5805
2008-08-22 15:30:00,66.68,67.01,66.67,66.99,203244.4959443801,33.4888,33.6545,33.4837,33.6444,203244.4959
2008-08-25 09:30:00,66.59,67.94,66.59,67.75,180185.3997682503,33.4436,34.1216,33.4436,34.0261,180185.3998
2008-08-25 10:00:00,67.79,68.04,67.09,67.09,168713.78910776362,34.0462,34.1718,33.6947,33.6947,168713.7891
2008-08-25 10:30:00,67.08,67.13,66.36,66.92,201042.87369640789,33.6896,33.7148,33.328,33.6093,201042.8737
2008-08-25 11:00:00,66.92,67.54,66.9,67.33,158980.3012746234,33.6093,33.9207,33.5992,33.8152,158980.3013
2008-08-25 11:30:00,67.29,67.38,67.03,67.1,118424.10196987254,33.7951,33.8403,33.6645,33.6997,118424.102
2008-08-25 12:00:00,67.1,67.17,66.67,66.99,101622.24797219005,33.6997,33.7348,33.4837,33.6444,101622.248
2008-08-25 12:30:00,66.98,66.98,66.49,66.68,99652.37543453072,33.6394,33.6394,33.3933,33.4888,99652.3754
2008-08-25 13:00:00,66.67,66.82,66.52,66.8,157589.80301274624,33.4837,33.5591,33.4084,33.549,157589.803
2008-08-25 13:30:00,66.8,66.95,66.7,66.85,114600.23174971032,33.549,33.6244,33.4988,33.5741,114600.2317
2008-08-25 14:00:00,66.82,67.11,66.67,67.09,114252.60718424105,33.5591,33.7047,33.4837,33.6947,114252.6072
2008-08-25 14:30:00,67.11,67.4,67.06,67.17,117728.85283893396,33.7047,33.8504,33.6796,33.7348,117728.8528
2008-08-25 15:00:00,67.18,67.65,67.15,67.64,155851.68018539975,33.7399,33.9759,33.7248,33.9709,155851.6802
2008-08-25 15:30:00,67.62,67.9,67.45,67.62,367207.4159907301,33.9609,34.1015,33.8755,33.9609,367207.416
2008-08-26 09:30:00,68.05,69.9,68.05,69.26,246813.44148319817,34.1768,35.1059,34.1768,34.7845,246813.4415
2008-08-26 10:00:00,69.25,70.05,69.12,69.58,337311.7033603708,34.7795,35.1813,34.7142,34.9452,337311.7034
2008-08-26 10:30:00,69.58,69.64,68.78,68.83,168945.5388180765,34.9452,34.9754,34.5434,34.5686,168945.5388
2008-08-26 11:00:00,68.82,69.07,68.76,68.76,133256.08342989572,34.5635,34.6891,34.5334,34.5334,133256.0834
2008-08-26 11:30:00,68.76,68.88,67.9,68.01,165121.66859791425,34.5334,34.5937,34.1015,34.1567,165121.6686
2008-08-26 12:00:00,68.01,68.64,68.01,68.56,162340.67207415993,34.1567,34.4731,34.1567,34.4329,162340.6721
2008-08-26 12:30:00,68.55,68.57,68.23,68.36,130359.21205098496,34.4279,34.438,34.2672,34.3325,130359.2121
2008-08-26 13:00:00,68.35,68.51,68.27,68.51,61413.67323290846,34.3275,34.4078,34.2873,34.4078,61413.6732
2008-08-26 13:30:00,68.47,68.94,68.35,68.75,92004.63499420628,34.3877,34.6238,34.3275,34.5284,92004.635
2008-08-26 14:00:00,68.71,68.82,68.48,68.69,111123.9860950174,34.5083,34.5635,34.3928,34.4982,111123.9861
2008-08-26 14:30:00,68.69,68.7,68.39,68.44,91888.76013904985,34.4982,34.5033,34.3476,34.3727,91888.7601
2008-08-26 15:00:00,68.43,68.63,68.43,68.5,81807.64774044033,34.3677,34.4681,34.3677,34.4028,81807.6477
2008-08-26 15:30:00,68.53,68.67,68.38,68.48,226419.4669756663,34.4179,34.4882,34.3425,34.3928,226419.467
2008-08-27 09:30:00,69.46,70.83,69.26,70.31,171378.91077636153,34.885,35.573,34.7845,35.3119,171378.9108
2008-08-27 10:00:00,70.34,70.45,69.63,69.89,137775.20278099654,35.3269,35.3822,34.9703,35.1009,137775.2028
2008-08-27 10:30:00,69.89,70.39,69.65,69.65,172537.65932792585,35.1009,35.352,34.9804,34.9804,172537.6593
2008-08-27 11:00:00,69.65,69.77,68.89,68.92,153534.18308227116,34.9804,35.0406,34.5987,34.6138,153534.1831
2008-08-27 11:30:00,68.93,69.18,68.78,69.07,137891.07763615297,34.6188,34.7443,34.5434,34.6891,137891.0776
2008-08-27 12:00:00,69.09,69.69,69.09,69.63,83545.77056778679,34.6991,35.0005,34.6991,34.9703,83545.7706
2008-08-27 12:30:00,69.65,69.8,69.32,69.44,79721.90034762457,34.9804,35.0557,34.8146,34.8749,79721.9003
2008-08-27 13:00:00,69.45,69.51,69.26,69.51,71842.41019698726,34.8799,34.9101,34.7845,34.9101,71842.4102
2008-08-27 13:30:00,69.51,69.89,69.49,69.77,126651.21668597916,34.9101,35.1009,34.9,35.0406,126651.2167
2008-08-27 14:00:00,69.76,70.01,69.64,69.88,120509.8493626883,35.0356,35.1612,34.9754,35.0959,120509.8494
2008-08-27 14:30:00,69.88,69.94,69.58,69.59,67670.91541135575,35.0959,35.126,34.9452,34.9502,67670.9154
2008-08-27 15:00:00,69.59,69.7,69.5,69.6,156894.55388180766,34.9502,35.0055,34.905,34.9553,156894.5539
2008-08-27 15:30:00,69.58,69.79,69.49,69.72,335921.20509849366,34.9452,35.0507,34.9,35.0155,335921.2051
2008-08-28 09:30:00,71.13,71.13,69.11,69.12,198030.1274623407,35.7237,35.7237,34.7092,34.7142,198030.1275
2008-08-28 10:00:00,69.16,69.58,68.72,68.76,209849.36268829665,34.7343,34.9452,34.5133,34.5334,209849.3627
2008-08-28 10:30:00,68.77,69.01,68.13,68.31,220046.34994206257,34.5384,34.659,34.217,34.3074,220046.3499
2008-08-28 11:00:00,68.33,68.4,67.65,67.65,116106.60486674392,34.3174,34.3526,33.9759,33.9759,116106.6049
2008-08-28 11:30:00,67.69,67.75,67.22,67.52,207300.1158748552,33.996,34.0261,33.76,33.9106,207300.1159
2008-08-28 12:00:00,67.52,67.85,67.48,67.83,233835.4577056779,33.9106,34.0764,33.8905,34.0663,233835.4577
2008-08-28 12:30:00,67.84,68.4,67.81,68.4,137311.7033603708,34.0713,34.3526,34.0563,34.3526,137311.7034
2008-08-28 13:00:00,68.39,68.41,67.95,68.36,100000.0,34.3476,34.3576,34.1266,34.3325,100000.0
2008-08-28 13:30:00,68.37,69.01,68.36,68.63,120625.72421784472,34.3375,34.659,34.3325,34.4681,120625.7242
2008-08-28 14:00:00,68.63,69.17,68.63,68.76,161529.5480880649,34.4681,34.7393,34.4681,34.5334,161529.5481
2008-08-28 14:30:00,68.76,68.83,68.41,68.47,112514.48435689457,34.5334,34.5686,34.3576,34.3877,112514.4844
2008-08-28 15:00:00,68.49,68.87,68.12,68.12,202665.12166859792,34.3978,34.5886,34.212,34.212,202665.1217
2008-08-28 15:30:00,68.13,68.42,68.02,68.38,320625.7242178447,34.217,34.3626,34.1617,34.3425,320625.7242
2008-08-29 09:30:00,69.45,69.45,68.42,68.72,119466.97566628044,34.8799,34.8799,34.3626,34.5133,119466.9757
2008-08-29 10:00:00,68.72,69.11,68.53,68.59,117844.72769409038,34.5133,34.7092,34.4179,34.448,117844.7277
2008-08-29 10:30:00,68.59,68.59,68.05,68.25,139049.82618771726,34.448,34.448,34.1768,34.2773,139049.8262
2008-08-29 11:00:00,68.27,68.32,67.81,67.89,146234.067207416,34.2873,34.3124,34.0563,34.0965,146234.0672
2008-08-29 11:30:00,67.87,68.5,67.87,68.38,89571.2630359212,34.0864,34.4028,34.0864,34.3425,89571.263
2008-08-29 12:00:00,68.38,68.52,68.08,68.41,61993.047508690615,34.3425,34.4129,34.1919,34.3576,61993.0475
2008-08-29 12:30:00,68.41,68.47,68.18,68.46,74391.65701042874,34.3576,34.3877,34.2421,34.3827,74391.657
2008-08-29 13:00:00,68.44,68.44,67.72,67.9,130938.5863267671,34.3727,34.3727,34.0111,34.1015,130938.5863
2008-08-29 13:30:00,67.93,67.96,67.66,67.69,79606.02549246814,34.1165,34.1316,33.9809,33.996,79606.0255
2008-08-29 14:00:00,67.71,68.0,67.69,67.79,67091.54113557359,34.0061,34.1517,33.996,34.0462,67091.5411
2008-08-29 14:30:00,67.77,68.2,67.72,68.2,61877.17265353419,34.0362,34.2521,34.0111,34.2521,61877.1727
2008-08-29 15:00:00,68.2,68.22,67.73,67.75,98841.2514484357,34.2521,34.2622,34.0161,34.0261,98841.2514
2008-08-29 15:30:00,67.75,67.99,67.64,67.82,178563.1517960603,34.0261,34.1467,33.9709,34.0613,178563.1518
2008-09-02 09:30:00,66.05,66.93,65.03,65.51,366396.29200463503,33.1723,33.6143,32.6601,32.9011,366396.292
2008-09-02 10:00:00,65.54,66.25,65.5,65.79,313904.9826187717,32.9162,33.2728,32.8961,33.0418,313904.9826
2008-09-02 10:30:00,65.79,66.3,65.73,65.86,203476.24565469293,33.0418,33.2979,33.0116,33.0769,203476.2457
2008-09-02 11:00:00,65.88,65.94,65.4,65.54,245307.0683661645,33.087,33.1171,32.8459,32.9162,245307.0684
2008-09-02 11:30:00,65.53,65.66,65.21,65.31,157589.80301274624,32.9112,32.9765,32.7505,32.8007,157589.803
2008-09-02 12:00:00,65.32,65.38,64.57,64.6,219235.2259559676,32.8057,32.8359,32.429,32.4441,219235.226
2008-09-02 12:30:00,64.6,65.16,64.54,64.98,163615.29548088065,32.4441,32.7254,32.414,32.635,163615.2955
2008-09-02 13:00:00,65.01,65.3,64.91,65.17,129663.96292004635,32.65,32.7957,32.5998,32.7304,129663.9629
2008-09-02 13:30:00,65.15,65.16,64.96,65.07,121784.47276940904,32.7203,32.7254,32.6249,32.6802,121784.4728
2008-09-02 14:00:00,65.1,65.54,65.01,65.08,165816.91772885286,32.6952,32.9162,32.65,32.6852,165816.9177
2008-09-02 14:30:00,65.1,65.17,64.91,65.07,83082.27114716107,32.6952,32.7304,32.5998,32.6802,83082.2711
2008-09-02 15:00:00,65.08,65.26,65.0,65.03,160370.7995365006,32.6852,32.7756,32.645,32.6601,160370.7995
2008-09-02 15:30:00,65.02,65.09,64.6,64.72,609154.113557358,32.6551,32.6902,32.4441,32.5044,609154.1136
2008-09-03 09:30:00,64.57,65.31,63.93,64.66,333024.3337195829,32.429,32.8007,32.1076,32.4742,333024.3337
2008-09-03 10:00:00,64.66,64.73,63.92,64.04,273812.2827346466,32.4742,32.5094,32.1026,32.1629,273812.2827
2008-09-03 10:30:00,64.05,64.16,62.92,62.96,255156.4310544612,32.1679,32.2231,31.6004,31.6205,255156.4311
2008-09-03 11:00:00,62.98,63.17,62.2,62.4,316338.3545770568,31.6305,31.7259,31.2388,31.3392,316338.3546
2008-09-03 11:30:00,62.4,62.63,61.88,62.63,344611.819235226,31.3392,31.4547,31.078,31.4547,344611.8192
2008-09-03 12:00:00,62.64,62.98,62.23,62.37,246234.067207416,31.4597,31.6305,31.2538,31.3241,246234.0672
2008-09-03 12:30:00,62.39,62.52,62.01,62.16,203128.62108922368,31.3342,31.3995,31.1433,31.2187,203128.6211
2008-09-03 13:00:00,62.18,62.48,62.01,62.38,243684.8203939745,31.2287,31.3794,31.1433,31.3292,243684.8204
2008-09-03 13:30:00,62.39,62.74,62.33,62.56,214484.3568945539,31.3342,31.51,31.304,31.4196,214484.3569
2008-09-03 14:00:00,62.56,62.63,61.99,62.31,300463.49942062574,31.4196,31.4547,31.1333,31.294,300463.4994
2008-09-03 14:30:00,62.3,62.3,62.05,62.12,150637.31170336038,31.289,31.289,31.1634,31.1986,150637.3117
2008-09-03 15:00:00,62.11,62.23,61.93,62.02,317612.9779837775,31.1936,31.2538,31.1032,31.1484,317612.978
2008-09-03 15:30:00,62.02,62.7,61.98,62.58,582618.7717265354,31.1484,31.4899,31.1283,31.4296,582618.7717
2008-09-04 09:30:00,62.52,63.79,62.52,63.45,255388.1807647741,31.3995,32.0373,31.3995,31.8665,255388.1808
2008-09-04 10:00:00,63.47,63.65,62.94,63.1,189107.7636152955,31.8766,31.967,31.6104,31.6908,189107.7636
2008-09-04 10:30:00,63.04,63.23,62.0,62.23,213325.6083429896,31.6606,31.7561,31.1383,31.2538,213325.6083
2008-09-04 11:00:00,62.28,63.07,61.45,61.46,290266.5121668598,31.2789,31.6757,30.8621,30.8671,290266.5122
2008-09-04 11:30:00,61.42,62.12,61.36,62.01,184704.5191193511,30.847,31.1986,30.8169,31.1433,184704.5191
2008-09-04 12:00:00,61.99,62.46,61.9,61.92,120857.4739281576,31.1333,31.3693,31.0881,31.0981,120857.4739
2008-09-04 12:30:00,61.9,62.14,61.76,61.83,79142.52607184241,31.0881,31.2086,31.0178,31.0529,79142.5261
2008-09-04 13:00:00,61.85,62.02,61.69,61.78,152375.43453070684,31.063,31.1484,30.9826,31.0278,152375.4345
2008-09-04 13:30:00,61.76,62.34,61.76,62.0,124217.8447276941,31.0178,31.3091,31.0178,31.1383,124217.8447
2008-09-04 14:00:00,62.0,62.19,61.48,62.09,176593.27925840093,31.1383,31.2337,30.8772,31.1835,176593.2793
2008-09-04 14:30:00,62.08,62.47,61.91,62.35,203939.74507531867,31.1785,31.3744,31.0931,31.3141,203939.7451
2008-09-04 15:00:00,62.36,62.59,62.07,62.45,577288.5283893396,31.3191,31.4346,31.1735,31.3643,577288.5284
2008-09-04 15:30:00,62.45,62.45,62.01,62.06,473928.15758980304,31.3643,31.3643,31.1433,31.1684,473928.1576
2008-09-05 09:30:00,61.96,62.48,61.49,62.08,217728.852838934,31.1182,31.3794,30.8822,31.1785,217728.8528
2008-09-05 10:00:00,62.05,62.05,60.31,60.45,208922.3638470452,31.1634,31.1634,30.2895,30.3599,208922.3638
2008-09-05 10:30:00,60.43,60.58,60.06,60.39,259675.550405562,30.3498,30.4251,30.164,30.3297,259675.5504
2008-09-05 11:00:00,60.38,61.05,60.31,60.52,276129.7798377752,30.3247,30.6612,30.2895,30.395,276129.7798
2008-09-05 11:30:00,60.55,60.97,60.35,60.54,151332.56083429896,30.4101,30.621,30.3096,30.4051,151332.5608
2008-09-05 12:00:00,60.57,60.86,60.45,60.73,97914.25260718424,30.4201,30.5658,30.3599,30.5005,97914.2526
2008-09-05 12:30:00,60.72,60.95,60.54,60.84,848319.8146002318,30.4955,30.611,30.4051,30.5557,848319.8146
2008-09-05 13:00:00,60.84,61.07,60.67,60.82,151100.8111239861,30.5557,30.6712,30.4703,30.5457,151100.8111
2008-09-05 13:30:00,60.84,61.07,60.73,61.0,141830.8227114716,30.5557,30.6712,30.5005,30.6361,141830.8227
2008-09-05 14:00:00,60.99,61.72,60.99,61.72,168366.16454229434,30.6311,30.9977,30.6311,30.9977,168366.1645
2008-09-05 14:30:00,61.73,62.21,61.51,62.05,122363.8470451912,31.0027,31.2438,30.8922,31.1634,122363.847
2008-09-05 15:00:00,62.02,62.02,61.6,61.86,127809.96523754344,31.1484,31.1484,30.9374,31.068,127809.9652
2008-09-05 15:30:00,61.87,62.45,61.72,62.11,347276.9409038239,31.073,31.3643,30.9977,31.1936,347276.9409
2008-09-08 09:30:00,63.4,64.22,62.4,62.52,252954.80880648905,31.8414,32.2533,31.3392,31.3995,252954.8088
2008-09-08 10:00:00,62.41,62.84,61.75,62.33,242410.1969872538,31.3442,31.5602,31.0128,31.304,242410.197
2008-09-08 10:30:00,62.34,62.75,62.09,62.67,137079.95365005796,31.3091,31.515,31.1835,31.4748,137079.9537
2008-09-08 11:00:00,62.65,62.7,61.78,61.84,143684.8203939745,31.4648,31.4899,31.0278,31.058,143684.8204
2008-09-08 11:30:00,61.83,62.08,61.03,61.34,203939.74507531867,31.0529,31.1785,30.6511,30.8068,203939.7451
2008-09-08 12:00:00,61.32,61.65,60.95,61.55,180069.52491309386,30.7968,30.9625,30.611,30.9123,180069.5249
2008-09-08 12:30:00,61.57,61.77,61.31,61.62,101969.87253765934,30.9224,31.0228,30.7918,30.9475,101969.8725
2008-09-08 13:00:00,61.6,61.72,61.07,61.21,135921.20509849364,30.9374,30.9977,30.6712,30.7416,135921.2051
2008-09-08 13:30:00,61.18,61.26,60.61,60.77,124449.59443800696,30.7265,30.7667,30.4402,30.5206,124449.5944
2008-09-08 14:00:00,60.75,61.27,60.69,61.27,187949.0150637312,30.5105,30.7717,30.4804,30.7717,187949.0151
2008-09-08 14:30:00,61.31,61.5,60.83,60.93,123290.84588644264,30.7918,30.8872,30.5507,30.6009,123290.8459
2008-09-08 15:00:00,60.93,61.01,60.55,60.7,234530.70683661647,30.6009,30.6411,30.4101,30.4854,234530.7068
2008-09-08 15:30:00,60.71,60.97,60.61,60.97,438354.5770567787,30.4904,30.621,30.4402,30.621,438354.5771
2008-09-09 09:30:00,60.07,60.6,58.64,58.7,318424.10196987254,30.169,30.4352,29.4508,29.481,318424.102
2008-09-09 10:00:00,58.73,58.83,58.26,58.56,495365.0057937428,29.496,29.5462,29.26,29.4106,495365.0058
2008-09-09 10:30:00,58.56,58.72,57.84,57.87,456546.9293163384,29.4106,29.491,29.049,29.0641,456546.9293
2008-09-09 11:00:00,57.88,58.64,57.8,58.58,301969.87253765936,29.0691,29.4508,29.0289,29.4207,301969.8725
2008-09-09 11:30:00,58.51,58.74,58.11,58.4,168018.53997682504,29.3855,29.501,29.1846,29.3303,168018.54
2008-09-09 12:00:00,58.43,58.46,58.05,58.12,253070.68366164545,29.3453,29.3604,29.1545,29.1897,253070.6837
2008-09-09 12:30:00,58.16,58.63,58.01,58.1,292815.75898030127,29.2097,29.4458,29.1344,29.1796,292815.759
2008-09-09 13:00:00,58.11,58.47,58.02,58.31,234183.0822711472,29.1846,29.3654,29.1394,29.2851,234183.0823
2008-09-09 13:30:00,58.3,58.39,57.57,57.61,206025.4924681344,29.2801,29.3253,28.9134,28.9335,206025.4925
2008-09-09 14:00:00,57.61,57.85,57.34,57.38,256199.30475086908,28.9335,29.0541,28.7979,28.818,256199.3048
2008-09-09 14:30:00,57.38,57.44,56.62,56.74,234994.2062572422,28.818,28.8481,28.4363,28.4966,234994.2063
2008-09-09 15:00:00,56.75,56.81,56.22,56.26,412166.8597914253,28.5016,28.5317,28.2354,28.2555,412166.8598
2008-09-09 15:30:00,56.29,56.5,55.02,55.11,786442.6419466976,28.2706,28.376,27.6327,27.6779,786442.6419
2008-09-10 09:30:00,55.24,57.99,55.24,57.63,470451.9119351101,27.7432,29.1244,27.7432,28.9436,470451.9119
2008-09-10 10:00:00,57.63,57.73,57.14,57.38,387369.640787949,28.9436,28.9938,28.6975,28.818,387369.6408
2008-09-10 10:30:00,57.38,58.3,56.96,56.96,604287.369640788,28.818,29.2801,28.6071,28.6071,604287.3696
2008-09-10 11:00:00,56.96,57.67,56.85,56.9,439745.0753186559,28.6071,28.9637,28.5518,28.5769,439745.0753
2008-09-10 11:30:00,56.9,58.17,56.79,57.46,394206.2572421785,28.5769,29.2148,28.5217,28.8582,394206.2572
2008-09-10 12:00:00,57.42,57.98,57.42,57.63,173928.157589803,28.8381,29.1193,28.8381,28.9436,173928.1576
2008-09-10 12:30:00,57.63,58.18,57.61,57.8,189223.638470452,28.9436,29.2198,28.9335,29.0289,189223.6385
2008-09-10 13:00:00,57.81,57.98,57.58,57.96,187601.3904982619,29.034,29.1193,28.9185,29.1093,187601.3905
2008-09-10 13:30:00,57.98,58.32,57.83,58.0,220973.348783314,29.1193,29.2901,29.044,29.1294,220973.3488
2008-09-10 14:00:00,58.01,58.65,57.77,58.23,381228.2734646582,29.1344,29.4558,29.0139,29.2449,381228.2735
2008-09-10 14:30:00,58.23,58.71,58.17,58.44,191888.76013904985,29.2449,29.486,29.2148,29.3504,191888.7601
2008-09-10 15:00:00,58.44,59.07,58.35,58.81,215643.1054461182,29.3504,29.6668,29.3052,29.5362,215643.1054
2008-09-10 15:30:00,58.81,58.85,58.04,58.2,623870.2201622248,29.5362,29.5563,29.1495,29.2298,623870.2202
2008-09-11 09:30:00,58.07,58.11,57.03,57.52,373001.1587485516,29.1645,29.1846,28.6422,28.8883,373001.1587
2008-09-11 10:00:00,57.52,58.04,57.25,57.68,495133.2560834299,28.8883,29.1495,28.7527,28.9687,495133.2561
2008-09-11 10:30:00,57.76,58.36,57.18,58.02,392815.75898030127,29.0089,29.3102,28.7176,29.1394,392815.759
2008-09-11 11:00:00,58.01,58.36,57.78,58.27,197798.37775202785,29.1344,29.3102,29.0189,29.265,197798.3778
2008-09-11 11:30:00,58.24,59.07,58.24,58.92,266396.29200463503,29.2499,29.6668,29.2499,29.5914,266396.292
2008-09-11 12:00:00,58.89,59.48,58.52,58.52,188412.5144843569,29.5764,29.8727,29.3906,29.3906,188412.5145
2008-09-11 12:30:00,58.56,58.63,57.71,57.73,230475.08690614137,29.4106,29.4458,28.9837,28.9938,230475.0869
2008-09-11 13:00:00,57.68,57.89,57.52,57.6,204171.4947856316,28.9687,29.0741,28.8883,28.9285,204171.4948
2008-09-11 13:30:00,57.61,58.55,57.6,58.29,330590.96176129783,28.9335,29.4056,28.9285,29.275,330590.9618
2008-09-11 14:00:00,58.31,58.49,57.92,58.45,191541.1355735805,29.2851,29.3755,29.0892,29.3554,191541.1356
2008-09-11 14:30:00,58.43,58.43,57.57,58.04,173001.15874855156,29.3453,29.3453,28.9134,29.1495,173001.1587
2008-09-11 15:00:00,58.03,58.32,57.48,57.61,262920.0463499421,29.1445,29.2901,28.8682,28.9335,262920.0463
2008-09-11 15:30:00,57.61,58.6,57.39,58.54,556546.9293163384,28.9335,29.4307,28.823,29.4006,556546.9293
2008-09-12 09:30:00,58.81,60.24,58.78,59.56,222595.59675550408,29.5362,30.2544,29.5211,29.9129,222595.5968
2008-09-12 10:00:00,59.53,60.3,59.38,60.24,197682.5028968714,29.8978,30.2845,29.8225,30.2544,197682.5029
2008-09-12 10:30:00,60.23,60.5,59.79,60.31,157473.9281575898,30.2494,30.385,30.0284,30.2895,157473.9282
2008-09-12 11:00:00,60.28,60.48,59.84,60.16,388528.3893395133,30.2745,30.3749,30.0535,30.2142,388528.3893
2008-09-12 11:30:00,60.18,60.22,59.76,59.82,206257.24217844728,30.2243,30.2443,30.0133,30.0435,206257.2422
2008-09-12 12:00:00,59.82,59.9,59.1,59.56,200579.37427578212,30.0435,30.0836,29.6818,29.9129,200579.3743
2008-09-12 12:30:00,59.58,59.69,59.38,59.56,114600.23174971032,29.9229,29.9782,29.8225,29.9129,114600.2317
2008-09-12 13:00:00,59.56,59.79,59.38,59.56,126882.96639629202,29.9129,30.0284,29.8225,29.9129,126882.9664
2008-09-12 13:30:00,59.57,59.78,59.12,59.57,193163.38354577057,29.9179,30.0234,29.6919,29.9179,193163.3835
2008-09-12 14:00:00,59.58,59.72,59.18,59.57,279374.2757821553,29.9229,29.9932,29.722,29.9179,279374.2758
2008-09-12 14:30:00,59.56,60.49,59.52,60.44,271263.0359212051,29.9129,30.3799,29.8928,30.3548,271263.0359
2008-09-12 15:00:00,60.44,60.7,60.19,60.64,225260.718424102,30.3548,30.4854,30.2293,30.4553,225260.7184
2008-09-12 15:30:00,60.63,60.63,60.07,60.45,379142.5260718424,30.4503,30.4503,30.169,30.3599,379142.5261
2008-09-15 09:30:00,57.73,58.43,56.92,56.96,389223.63847045193,28.9938,29.3453,28.587,28.6071,389223.6385
2008-09-15 10:00:00,56.98,57.9,56.94,57.61,245538.81807647744,28.6171,29.0792,28.597,28.9335,245538.8181
2008-09-15 10:30:00,57.64,58.19,57.13,57.67,287253.7659327926,28.9486,29.2248,28.6924,28.9637,287253.7659
2008-09-15 11:00:00,57.64,58.23,56.97,56.97,329779.8377752028,28.9486,29.2449,28.6121,28.6121,329779.8378
2008-09-15 11:30:00,56.97,57.34,56.85,57.12,167323.29084588643,28.6121,28.7979,28.5518,28.6874,167323.2908
2008-09-15 12:00:00,57.15,58.09,57.02,57.32,212977.98377752028,28.7025,29.1746,28.6372,28.7879,212977.9838
2008-09-15 12:30:00,57.33,57.85,57.13,57.61,137891.07763615297,28.7929,29.0541,28.6924,28.9335,137891.0776
2008-09-15 13:00:00,57.55,58.07,57.49,57.83,141599.07300115874,28.9034,29.1645,28.8733,29.044,141599.073
2008-09-15 13:30:00,57.83,57.9,56.83,56.98,189455.3881807648,29.044,29.0792,28.5418,28.6171,189455.3882
2008-09-15 14:00:00,56.95,57.3,56.34,56.34,213209.73348783315,28.602,28.7778,28.2957,28.2957,213209.7335
2008-09-15 14:30:00,56.36,56.47,55.69,56.03,172769.40903823872,28.3057,28.361,27.9692,28.14,172769.409
2008-09-15 15:00:00,55.97,56.15,55.15,55.27,375550.4055619931,28.1099,28.2003,27.698,27.7583,375550.4056
2008-09-15 15:30:00,55.25,56.35,55.07,55.53,542641.9466975667,27.7483,28.3007,27.6579,27.8889,542641.9467
2008-09-16 09:30:00,54.89,54.89,52.75,52.92,491309.3858632677,27.5675,27.5675,26.4927,26.5781,491309.3859
2008-09-16 10:00:00,52.94,53.67,52.81,53.58,453418.3082271147,26.5881,26.9547,26.5228,26.9095,453418.3082
2008-09-16 10:30:00,53.59,54.73,53.36,54.41,301622.24797219003,26.9146,27.4871,26.799,27.3264,301622.248
2008-09-16 11:00:00,54.34,55.48,54.03,54.22,375086.9061413673,27.2912,27.8638,27.1355,27.231,375086.9061
2008-09-16 11:30:00,54.28,55.4,54.28,55.17,143105.44611819237,27.2611,27.8236,27.2611,27.7081,143105.4461
2008-09-16 12:00:00,55.18,55.59,54.64,55.12,156431.05446118192,27.7131,27.919,27.4419,27.683,156431.0545
2008-09-16 12:30:00,55.15,55.36,54.64,55.07,197914.25260718423,27.698,27.8035,27.4419,27.6579,197914.2526
2008-09-16 13:00:00,55.08,55.2,54.55,54.74,175086.90614136733,27.6629,27.7231,27.3967,27.4921,175086.9061
2008-09-16 13:30:00,54.75,54.96,53.97,54.47,220741.5990730012,27.4971,27.6026,27.1054,27.3565,220741.5991
2008-09-16 14:00:00,54.51,54.67,53.13,53.58,388180.764774044,27.3766,27.457,26.6835,26.9095,388180.7648
2008-09-16 14:30:00,53.58,55.13,53.27,55.02,577867.9026651217,26.9095,27.688,26.7538,27.6327,577867.9027
2008-09-16 15:00:00,55.02,55.92,54.67,55.0,477056.7786790267,27.6327,28.0848,27.457,27.6227,477056.7787
2008-09-16 15:30:00,55.0,55.45,54.39,55.38,1008922.3638470452,27.6227,27.8487,27.3163,27.8135,1008922.3638
2008-09-17 09:30:00,55.14,55.86,54.55,54.75,342989.57126303593,27.693,28.0546,27.3967,27.4971,342989.5713
2008-09-17 10:00:00,54.71,56.55,54.71,56.43,434298.9571263036,27.4771,28.4012,27.4771,28.3409,434298.9571
2008-09-17 10:30:00,56.43,57.04,55.65,56.17,458748.55156431056,28.3409,28.6472,27.9491,28.2103,458748.5516
2008-09-17 11:00:00,56.18,56.39,54.87,55.01,253302.4333719583,28.2153,28.3208,27.5574,27.6277,253302.4334
2008-09-17 11:30:00,55.03,56.14,54.89,55.53,356894.55388180766,27.6378,28.1952,27.5675,27.8889,356894.5539
2008-09-17 12:00:00,55.52,56.16,54.99,55.02,257705.67786790268,27.8839,28.2053,27.6177,27.6327,257705.6779
2008-09-17 12:30:00,55.0,55.93,54.96,55.7,143568.94553881808,27.6227,28.0898,27.6026,27.9743,143568.9455
2008-09-17 13:00:00,55.7,56.03,55.02,55.02,211239.8609501738,27.9743,28.14,27.6327,27.6327,211239.861
2008-09-17 13:30:00,55.0,55.31,54.41,55.15,211935.1100811124,27.6227,27.7784,27.3264,27.698,211935.1101
2008-09-17 14:00:00,55.13,57.04,55.0,57.03,223754.3453070684,27.688,28.6472,27.6227,28.6422,223754.3453
2008-09-17 14:30:00,57.06,57.22,55.99,56.33,186210.8922363847,28.6573,28.7377,28.1199,28.2907,186210.8922
2008-09-17 15:00:00,56.34,56.86,56.01,56.17,268482.03939745075,28.2957,28.5568,28.13,28.2103,268482.0394
2008-09-17 15:30:00,56.15,56.16,53.7,53.83,490614.1367323291,28.2003,28.2053,26.9698,27.0351,490614.1367
2008-09-18 09:30:00,56.18,57.73,55.27,56.54,343105.44611819234,28.2153,28.9938,27.7583,28.3961,343105.4461
2008-09-18 10:00:00,56.56,57.71,56.35,57.1,346929.3163383546,28.4062,28.9837,28.3007,28.6774,346929.3163
2008-09-18 10:30:00,57.1,57.15,55.62,55.72,354808.8064889919,28.6774,28.7025,27.9341,27.9843,354808.8065
2008-09-18 11:00:00,55.72,56.87,55.64,55.85,240787.94901506373,27.9843,28.5619,27.9441,28.0496,240787.949
2008-09-18 11:30:00,55.89,56.4,55.28,55.82,170451.91193511008,28.0697,28.3258,27.7633,28.0345,170451.9119
2008-09-18 12:00:00,55.84,55.9,55.15,55.29,194438.00695249133,28.0446,28.0747,27.698,27.7683,194438.007
2008-09-18 12:30:00,55.38,55.44,53.07,53.71,342294.3221320973,27.8135,27.8437,26.6534,26.9748,342294.3221
2008-09-18 13:00:00,53.73,55.18,53.67,54.84,166743.9165701043,26.9849,27.7131,26.9547,27.5423,166743.9166
2008-09-18 13:30:00,54.87,56.2,54.58,55.03,233256.0834298957,27.5574,28.2254,27.4118,27.6378,233256.0834
2008-09-18 14:00:00,55.07,55.26,54.14,54.25,186906.1413673233,27.6579,27.7533,27.1908,27.246,186906.1414
2008-09-18 14:30:00,54.26,55.31,54.08,55.21,225608.34298957128,27.251,27.7784,27.1606,27.7282,225608.343
2008-09-18 15:00:00,55.21,56.42,55.09,55.81,312282.7346465817,27.7282,28.3359,27.6679,28.0295,312282.7346
2008-09-18 15:30:00,55.77,56.85,55.65,56.1,503360.3707995365,28.0094,28.5518,27.9491,28.1752,503360.3708
2008-09-19 09:30:00,60.4,65.79,58.68,58.82,879606.0254924682,30.3347,33.0418,29.4709,29.5412,879606.0255
2008-09-19 10:00:00,58.83,60.85,58.49,60.73,406488.9918887602,29.5462,30.5607,29.3755,30.5005,406488.9919
2008-09-19 10:30:00,60.74,61.2,60.39,61.19,288528.3893395133,30.5055,30.7365,30.3297,30.7315,288528.3893
2008-09-19 11:00:00,61.19,61.99,61.19,61.72,378679.0266512167,30.7315,31.1333,30.7315,30.9977,378679.0267
2008-09-19 11:30:00,61.77,62.21,61.35,62.16,219698.7253765933,31.0228,31.2438,30.8119,31.2187,219698.7254
2008-09-19 12:00:00,62.15,62.88,62.14,62.88,252723.0590961761,31.2136,31.5803,31.2086,31.5803,252723.0591
2008-09-19 12:30:00,62.92,63.53,62.56,62.58,272421.7844727694,31.6004,31.9067,31.4196,31.4296,272421.7845
2008-09-19 13:00:00,62.58,62.9,62.23,62.83,216454.2294322132,31.4296,31.5903,31.2538,31.5552,216454.2294
2008-09-19 13:30:00,62.83,63.05,62.55,62.57,169524.91309385863,31.5552,31.6657,31.4145,31.4246,169524.9131
2008-09-19 14:00:00,62.58,63.41,62.46,63.4,320162.22479721904,31.4296,31.8465,31.3693,31.8414,320162.2248
2008-09-19 14:30:00,63.39,63.88,63.13,63.46,296060.2549246814,31.8364,32.0825,31.7058,31.8716,296060.2549
2008-09-19 15:00:00,63.51,63.76,62.77,63.69,501390.4982618772,31.8967,32.0222,31.525,31.9871,501390.4983
2008-09-19 15:30:00,63.71,64.91,63.41,64.48,694206.2572421784,31.9971,32.5998,31.8465,32.3838,694206.2572
2008-09-22 09:30:00,65.02,65.07,62.58,62.77,247740.4403244496,32.6551,32.6802,31.4296,31.525,247740.4403
2008-09-22 10:00:00,62.77,63.28,62.29,62.65,208342.98957126305,31.525,31.7812,31.284,31.4648,208342.9896
2008-09-22 10:30:00,62.64,63.1,62.38,62.39,145075.31865585168,31.4597,31.6908,31.3292,31.3342,145075.3187
2008-09-22 11:00:00,62.39,62.55,61.64,61.76,146929.31633835458,31.3342,31.4145,30.9575,31.0178,146929.3163
2008-09-22 11:30:00,61.76,62.19,61.75,62.16,141599.07300115874,31.0178,31.2337,31.0128,31.2187,141599.073
2008-09-22 12:00:00,62.17,62.48,61.99,62.21,172653.5341830823,31.2237,31.3794,31.1333,31.2438,172653.5342
2008-09-22 12:30:00,62.19,63.93,62.16,63.93,224101.96987253768,31.2337,32.1076,31.2187,32.1076,224101.9699
2008-09-22 13:00:00,63.91,64.72,63.57,64.65,360370.7995365006,32.0976,32.5044,31.9268,32.4692,360370.7995
2008-09-22 13:30:00,64.62,65.59,64.62,65.57,353650.0579374276,32.4542,32.9413,32.4542,32.9313,353650.0579
2008-09-22 14:00:00,65.57,65.81,65.03,65.12,230475.08690614137,32.9313,33.0518,32.6601,32.7053,230475.0869
2008-09-22 14:30:00,65.1,65.22,64.16,64.47,252838.93395133252,32.6952,32.7555,32.2231,32.3788,252838.934
2008-09-22 15:00:00,64.47,64.73,63.52,63.62,289571.2630359212,32.3788,32.5094,31.9017,31.9519,289571.263
2008-09-22 15:30:00,63.65,63.86,63.26,63.65,672421.7844727695,31.967,32.0725,31.7711,31.967,672421.7845
2008-09-23 09:30:00,63.39,64.8,62.93,63.68,172190.03476245655,31.8364,32.5446,31.6054,31.9821,172190.0348
2008-09-23 10:00:00,63.66,64.03,63.14,63.32,154692.93163383543,31.972,32.1578,31.7109,31.8013,154692.9316
2008-09-23 10:30:00,63.34,63.49,61.67,62.19,206141.36732329085,31.8113,31.8866,30.9726,31.2337,206141.3673
2008-09-23 11:00:00,62.17,62.62,62.11,62.23,180648.89918887604,31.2237,31.4497,31.1936,31.2538,180648.8992
2008-09-23 11:30:00,62.27,62.69,62.27,62.31,194206.2572421785,31.2739,31.4849,31.2739,31.294,194206.2572
2008-09-23 12:00:00,62.32,62.55,62.17,62.39,226187.71726535345,31.299,31.4145,31.2237,31.3342,226187.7173
2008-09-23 12:30:00,62.39,62.58,61.79,61.83,98377.75202780995,31.3342,31.4296,31.0328,31.0529,98377.752
2008-09-23 13:00:00,61.79,61.79,61.04,61.24,206604.8667439166,31.0328,31.0328,30.6562,30.7566,206604.8667
2008-09-23 13:30:00,61.21,61.7,60.81,61.64,133024.33371958285,30.7416,30.9876,30.5407,30.9575,133024.3337
2008-09-23 14:00:00,61.69,62.35,61.39,62.24,156315.1796060255,30.9826,31.3141,30.832,31.2588,156315.1796
2008-09-23 14:30:00,62.26,62.69,61.76,61.97,136500.57937427578,31.2689,31.4849,31.0178,31.1232,136500.5794
2008-09-23 15:00:00,62.03,62.49,61.8,61.88,232792.58400927,31.1534,31.3844,31.0379,31.078,232792.584
2008-09-23 15:30:00,61.89,62.05,60.57,60.67,414716.10660486674,31.0831,31.1634,30.4201,30.4703,414716.1066
2008-09-24 09:30:00,61.07,61.6,60.41,61.51,139976.8250289687,30.6712,30.9374,30.3398,30.8922,139976.825
2008-09-24 10:00:00,61.62,61.96,61.04,61.83,92352.25955967556,30.9475,31.1182,30.6562,31.0529,92352.2596
2008-09-24 10:30:00,61.83,62.32,61.6,62.21,149942.0625724218,31.0529,31.299,30.9374,31.2438,149942.0626
2008-09-24 11:00:00,62.15,62.21,61.68,61.79,174275.78215527232,31.2136,31.2438,30.9776,31.0328,174275.7822
2008-09-24 11:30:00,61.79,62.08,61.6,61.98,150637.31170336038,31.0328,31.1785,30.9374,31.1283,150637.3117
2008-09-24 12:00:00,61.94,62.0,61.39,61.53,147045.191193511,31.1082,31.1383,30.832,30.9023,147045.1912
2008-09-24 12:30:00,61.57,61.87,61.51,61.75,77172.65353418309,30.9224,31.073,30.8922,31.0128,77172.6535
2008-09-24 13:00:00,61.76,62.33,61.76,62.11,83545.77056778679,31.0178,31.304,31.0178,31.1936,83545.7706
2008-09-24 13:30:00,62.14,62.26,61.6,61.66,73580.53302433372,31.2086,31.2689,30.9374,30.9676,73580.533
2008-09-24 14:00:00,61.67,61.76,61.33,61.38,76361.52954808807,30.9726,31.0178,30.8018,30.8269,76361.5295
2008-09-24 14:30:00,61.4,61.7,61.09,61.14,70799.53650057937,30.837,30.9876,30.6813,30.7064,70799.5365
2008-09-24 15:00:00,61.14,61.45,60.79,61.25,111819.23522595596,30.7064,30.8621,30.5306,30.7616,111819.2352
2008-09-24 15:30:00,61.27,61.45,60.69,61.23,259096.17612977984,30.7717,30.8621,30.4804,30.7516,259096.1761
2008-09-25 09:30:00,60.44,62.38,60.44,61.9,137543.45307068367,30.3548,31.3292,30.3548,31.0881,137543.4531
2008-09-25 10:00:00,61.87,61.96,61.19,61.31,133256.08342989572,31.073,31.1182,30.7315,30.7918,133256.0834
2008-09-25 10:30:00,61.27,61.5,60.59,60.76,124681.34414831984,30.7717,30.8872,30.4302,30.5155,124681.3441
2008-09-25 11:00:00,60.76,61.18,60.64,60.95,162340.67207415993,30.5155,30.7265,30.4553,30.611,162340.6721
2008-09-25 11:30:00,60.91,61.26,60.71,60.71,127114.71610660489,30.5909,30.7667,30.4904,30.4904,127114.7161
2008-09-25 12:00:00,60.72,61.91,60.71,61.91,195133.2560834299,30.4955,31.0931,30.4904,31.0931,195133.2561
2008-09-25 12:30:00,61.91,62.19,61.6,61.79,144611.81923522596,31.0931,31.2337,30.9374,31.0328,144611.8192
2008-09-25 13:00:00,61.8,62.02,61.25,61.66,148783.31402085748,31.0379,31.1484,30.7616,30.9676,148783.314
2008-09-25 13:30:00,61.7,61.92,61.31,61.63,119930.47508690615,30.9876,31.0981,30.7918,30.9525,119930.4751
2008-09-25 14:00:00,61.64,61.92,61.2,61.69,119582.85052143683,30.9575,31.0981,30.7365,30.9826,119582.8505
2008-09-25 14:30:00,61.76,62.04,61.51,62.04,104750.86906141369,31.0178,31.1584,30.8922,31.1584,104750.8691
2008-09-25 15:00:00,62.02,62.66,61.91,62.58,149246.81344148322,31.1484,31.4698,31.0931,31.4296,149246.8134
2008-09-25 15:30:00,62.5,62.71,61.62,61.95,351911.9351100811,31.3894,31.4949,30.9475,31.1132,351911.9351
2008-09-26 09:30:00,60.06,60.52,59.36,59.99,260023.1749710313,30.164,30.395,29.8124,30.1288,260023.175
2008-09-26 10:00:00,59.93,60.15,59.36,59.42,67670.91541135575,30.0987,30.2092,29.8124,29.8426,67670.9154
2008-09-26 10:30:00,59.39,59.51,58.77,59.04,147392.81575898032,29.8275,29.8878,29.5161,29.6517,147392.8158
2008-09-26 11:00:00,59.04,59.05,58.36,58.87,85399.7682502897,29.6517,29.6567,29.3102,29.5663,85399.7683
2008-09-26 11:30:00,58.89,59.12,58.28,58.36,67439.16570104288,29.5764,29.6919,29.27,29.3102,67439.1657
2008-09-26 12:00:00,58.33,58.6,58.24,58.41,60718.42410196988,29.2951,29.4307,29.2499,29.3353,60718.4241
2008-09-26 12:30:00,58.38,58.95,58.36,58.95,54345.30706836616,29.3202,29.6065,29.3102,29.6065,54345.3071
2008-09-26 13:00:00,58.91,59.85,58.88,59.56,64078.79490150638,29.5864,30.0585,29.5714,29.9129,64078.7949
2008-09-26 13:30:00,59.55,60.23,59.44,59.77,70220.16222479723,29.9078,30.2494,29.8526,30.0183,70220.1622
2008-09-26 14:00:00,59.75,60.02,59.5,59.62,50637.31170336037,30.0083,30.1439,29.8827,29.943,50637.3117
2008-09-26 14:30:00,59.62,59.83,59.32,59.32,78099.65237543454,29.943,30.0485,29.7923,29.7923,78099.6524
2008-09-26 15:00:00,59.34,59.99,58.86,59.61,131981.46002317496,29.8024,30.1288,29.5613,29.938,131981.46
2008-09-26 15:30:00,59.62,60.23,59.41,60.06,256778.67902665125,29.943,30.2494,29.8375,30.164,256778.679
2008-09-29 09:30:00,58.24,59.02,55.09,55.73,312282.7346465817,29.2499,29.6417,27.6679,27.9893,312282.7346
2008-09-29 10:00:00,55.68,55.95,53.93,55.49,277636.15295480884,27.9642,28.0998,27.0853,27.8688,277636.153
2008-09-29 10:30:00,55.54,55.84,55.41,55.79,165469.29316338355,27.8939,28.0446,27.8286,28.0195,165469.2932
2008-09-29 11:00:00,55.72,55.86,55.36,55.77,170799.5365005794,27.9843,28.0546,27.8035,28.0094,170799.5365
2008-09-29 11:30:00,55.78,55.91,55.41,55.79,109269.98841251447,28.0144,28.0797,27.8286,28.0195,109269.9884
2008-09-29 12:00:00,55.75,55.88,54.87,55.26,84704.5191193511,27.9994,28.0647,27.5574,27.7533,84704.5191
2008-09-29 12:30:00,55.25,56.4,54.97,55.76,120278.09965237544,27.7483,28.3258,27.6076,28.0044,120278.0997
2008-09-29 13:00:00,55.76,55.77,54.9,55.53,249362.68829663965,28.0044,28.0094,27.5725,27.8889,249362.6883
2008-09-29 13:30:00,55.47,55.5,52.98,53.75,538006.9524913094,27.8587,27.8738,26.6082,26.9949,538006.9525
2008-09-29 14:00:00,53.64,54.56,52.93,53.46,508342.9895712631,26.9397,27.4017,26.5831,26.8493,508342.9896
2008-09-29 14:30:00,53.58,54.09,53.02,53.08,283198.1460023175,26.9095,27.1657,26.6283,26.6584,283198.146
2008-09-29 15:00:00,53.09,53.66,52.04,52.08,521668.5979142526,26.6634,26.9497,26.1361,26.1562,521668.5979
2008-09-29 15:30:00,52.12,53.56,51.62,52.56,1330938.5863267672,26.1763,26.8995,25.9252,26.3973,1330938.5863
2008-09-30 09:30:00,52.76,54.44,52.76,54.33,243568.94553881808,26.4977,27.3414,26.4977,27.2862,243568.9455
2008-09-30 10:00:00,54.26,55.23,54.14,54.94,221320.97334878333,27.251,27.7382,27.1908,27.5926,221320.9733
2008-09-30 10:30:00,54.92,55.37,54.39,54.4,200579.37427578212,27.5825,27.8085,27.3163,27.3214,200579.3743
2008-09-30 11:00:00,54.39,54.78,53.83,54.58,182039.3974507532,27.3163,27.5122,27.0351,27.4118,182039.3975
2008-09-30 11:30:00,54.59,55.49,54.41,55.18,146118.19235225956,27.4168,27.8688,27.3264,27.7131,146118.1924
2008-09-30 12:00:00,55.17,55.18,54.25,54.32,116222.47972190037,27.7081,27.7131,27.246,27.2812,116222.4797
2008-09-30 12:30:00,54.32,54.73,54.14,54.52,113093.85863267673,27.2812,27.4871,27.1908,27.3816,113093.8586
2008-09-30 13:00:00,54.48,54.98,54.2,54.98,110312.86210892236,27.3615,27.6127,27.2209,27.6127,110312.8621
2008-09-30 13:30:00,54.97,55.32,54.71,54.8,121552.72305909618,27.6076,27.7834,27.4771,27.5223,121552.7231
2008-09-30 14:00:00,54.86,55.39,54.74,55.36,129663.96292004635,27.5524,27.8186,27.4921,27.8035,129663.9629
2008-09-30 14:30:00,55.39,55.53,54.89,54.95,131402.08574739282,27.8186,27.8889,27.5675,27.5976,131402.0857
2008-09-30 15:00:00,54.99,55.39,54.54,55.27,323406.7207415991,27.6177,27.8186,27.3917,27.7583,323406.7207
2008-09-30 15:30:00,55.28,55.58,54.76,55.32,717265.3534183083,27.7633,27.914,27.5022,27.7834,717265.3534
2008-10-01 09:30:00,54.59,54.59,52.8,53.63,223059.0961761298,27.4168,27.4168,26.5178,26.9346,223059.0962
2008-10-01 10:00:00,53.57,53.57,52.63,53.09,140672.0741599073,26.9045,26.9045,26.4324,26.6634,140672.0742
2008-10-01 10:30:00,53.1,53.1,51.62,52.1,206952.49130938583,26.6685,26.6685,25.9252,26.1662,206952.4913
2008-10-01 11:00:00,52.1,52.53,51.75,52.42,207995.3650057937,26.1662,26.3822,25.9904,26.3269,207995.365
2008-10-01 11:30:00,52.42,52.7,52.19,52.57,113904.98261877173,26.3269,26.4676,26.2114,26.4023,113904.9826
2008-10-01 12:00:00,52.57,53.08,52.31,52.95,169640.78794901507,26.4023,26.6584,26.2717,26.5931,169640.7879
2008-10-01 12:30:00,52.95,54.21,52.9,53.66,225260.718424102,26.5931,27.2259,26.568,26.9497,225260.7184
2008-10-01 13:00:00,53.66,53.71,52.95,53.03,139976.8250289687,26.9497,26.9748,26.5931,26.6333,139976.825
2008-10-01 13:30:00,53.07,53.58,52.38,53.18,182039.3974507532,26.6534,26.9095,26.3069,26.7086,182039.3975
2008-10-01 14:00:00,53.16,53.56,52.76,53.45,148088.0648899189,26.6986,26.8995,26.4977,26.8442,148088.0649
2008-10-01 14:30:00,53.38,53.72,53.16,53.33,125724.2178447277,26.8091,26.9798,26.6986,26.784,125724.2178
2008-10-01 15:00:00,53.28,53.52,53.02,53.13,168945.5388180765,26.7589,26.8794,26.6283,26.6835,168945.5388
2008-10-01 15:30:00,53.13,53.28,52.74,52.9,373348.7833140209,26.6835,26.7589,26.4877,26.568,373348.7833
2008-10-02 09:30:00,51.94,51.94,48.68,48.69,404519.1193511008,26.0859,26.0859,24.4486,24.4536,404519.1194
2008-10-02 10:00:00,48.7,48.88,47.71,48.12,367902.6651216686,24.4586,24.549,23.9614,24.1673,367902.6651
2008-10-02 10:30:00,48.13,48.23,45.71,45.83,623986.0950173812,24.1724,24.2226,22.957,23.0172,623986.095
2008-10-02 11:00:00,45.81,47.27,45.2,47.21,433024.3337195829,23.0072,23.7405,22.7008,23.7103,433024.3337
2008-10-02 11:30:00,47.21,48.71,47.02,48.59,381691.7728852839,23.7103,24.4637,23.6149,24.4034,381691.7729
2008-10-02 12:00:00,48.58,48.62,47.65,47.79,224797.21900347623,24.3984,24.4185,23.9313,24.0016,224797.219
2008-10-02 12:30:00,47.8,48.1,47.65,47.92,155272.30590961763,24.0066,24.1573,23.9313,24.0669,155272.3059
2008-10-02 13:00:00,47.91,47.91,47.22,47.69,154461.1819235226,24.0619,24.0619,23.7153,23.9514,154461.1819
2008-10-02 13:30:00,47.69,47.78,47.09,47.38,337659.3279258401,23.9514,23.9966,23.6501,23.7957,337659.3279
2008-10-02 14:00:00,47.4,47.85,46.89,46.93,230011.5874855157,23.8057,24.0317,23.5496,23.5697,230011.5875
2008-10-02 14:30:00,46.94,47.04,46.51,46.97,291193.51100811124,23.5747,23.6249,23.3588,23.5898,291193.511
2008-10-02 15:00:00,46.96,47.04,45.98,46.16,331981.460023175,23.5848,23.6249,23.0926,23.183,331981.46
2008-10-02 15:30:00,46.17,46.53,45.71,46.16,466628.0417149479,23.188,23.3688,22.957,23.183,466628.0417
2008-10-03 09:30:00,46.21,48.49,46.21,48.3,203012.7462340672,23.2081,24.3532,23.2081,24.2578,203012.7462
2008-10-03 10:00:00,48.35,49.31,48.32,48.9,282966.3962920047,24.2829,24.765,24.2678,24.5591,282966.3963
2008-10-03 10:30:00,48.9,49.85,48.8,49.54,173232.90845886443,24.5591,25.0362,24.5089,24.8805,173232.9085
2008-10-03 11:00:00,49.59,50.11,48.92,49.08,232560.8342989572,24.9056,25.1668,24.5691,24.6495,232560.8343
2008-10-03 11:30:00,49.1,49.94,48.85,49.21,184241.01969872537,24.6595,25.0814,24.534,24.7148,184241.0197
2008-10-03 12:00:00,49.25,49.42,48.17,48.37,146697.56662804174,24.7349,24.8202,24.1925,24.2929,146697.5666
2008-10-03 12:30:00,48.37,49.03,48.36,48.92,133835.4577056779,24.2929,24.6244,24.2879,24.5691,133835.4577
2008-10-03 13:00:00,48.95,49.63,48.09,48.18,201274.6234067208,24.5842,24.9257,24.1523,24.1975,201274.6234
2008-10-03 13:30:00,48.18,48.41,47.13,48.09,247392.81575898032,24.1975,24.313,23.6701,24.1523,247392.8158
2008-10-03 14:00:00,48.09,48.76,47.09,47.18,230590.9617612978,24.1523,24.4888,23.6501,23.6953,230590.9618
2008-10-03 14:30:00,47.18,47.59,46.61,47.57,290266.5121668598,23.6953,23.9012,23.409,23.8911,290266.5122
2008-10-03 15:00:00,47.55,47.9,46.71,46.84,233024.33371958285,23.8811,24.0569,23.4592,23.5245,233024.3337
2008-10-03 15:30:00,46.8,47.34,45.58,46.51,517728.852838934,23.5044,23.7756,22.8917,23.3588,517728.8528
2008-10-06 09:30:00,44.88,45.62,42.98,43.35,477636.1529548088,22.5401,22.9118,21.5859,21.7717,477636.153
2008-10-06 10:00:00,43.31,43.5,42.45,42.81,429895.7126303592,21.7516,21.847,21.3197,21.5005,429895.7126
2008-10-06 10:30:00,42.8,43.7,41.05,43.64,365816.9177288528,21.4955,21.9475,20.6166,21.9174,365816.9177
2008-10-06 11:00:00,43.65,44.94,43.58,44.72,336384.70451911935,21.9224,22.5703,21.8872,22.4598,336384.7045
2008-10-06 11:30:00,44.75,44.76,43.17,43.86,216685.97914252608,22.4748,22.4799,21.6813,22.0278,216685.9791
2008-10-06 12:00:00,43.84,44.5,43.78,44.02,299420.62572421785,22.0178,22.3493,21.9877,22.1082,299420.6257
2008-10-06 12:30:00,44.07,44.27,43.43,43.62,213673.2329084589,22.1333,22.2338,21.8119,21.9073,213673.2329
2008-10-06 13:00:00,43.62,44.29,43.31,43.84,230822.71147161067,21.9073,22.2438,21.7516,22.0178,230822.7115
2008-10-06 13:30:00,43.85,44.01,42.97,43.78,145886.4426419467,22.0228,22.1032,21.5809,21.9877,145886.4426
2008-10-06 14:00:00,43.75,43.76,41.85,42.24,209154.11355735807,21.9726,21.9776,21.0184,21.2142,209154.1136
2008-10-06 14:30:00,42.28,42.96,41.35,42.66,236037.07995365007,21.2343,21.5758,20.7672,21.4252,236037.08
2008-10-06 15:00:00,42.64,45.39,42.25,45.02,416222.4797219004,21.4151,22.7963,21.2193,22.6104,416222.4797
2008-10-06 15:30:00,45.06,46.42,44.29,46.02,613789.1077636153,22.6305,23.3136,22.2438,23.1127,613789.1078
2008-10-07 09:30:00,46.96,47.92,45.37,46.38,507300.1158748552,23.5848,24.0669,22.7862,23.2935,507300.1159
2008-10-07 10:00:00,46.45,47.43,45.83,47.25,349130.9385863268,23.3286,23.8208,23.0172,23.7304,349130.9386
2008-10-07 10:30:00,47.24,47.39,46.14,46.28,170915.41135573582,23.7254,23.8007,23.1729,23.2432,170915.4114
2008-10-07 11:00:00,46.32,46.56,45.14,45.73,179837.775202781,23.2633,23.3839,22.6707,22.967,179837.7752
2008-10-07 11:30:00,45.77,46.58,45.7,46.24,162920.04634994207,22.9871,23.3939,22.952,23.2232,162920.0463
2008-10-07 12:00:00,46.3,46.33,45.46,45.59,173232.90845886443,23.2533,23.2684,22.8314,22.8967,173232.9085
2008-10-07 12:30:00,45.58,45.76,44.91,45.2,149942.0625724218,22.8917,22.9821,22.5552,22.7008,149942.0626
2008-10-07 13:00:00,45.21,45.73,44.19,44.45,153881.80764774044,22.7059,22.967,22.1936,22.3242,153881.8076
2008-10-07 13:30:00,44.48,45.06,43.24,43.29,161297.79837775204,22.3392,22.6305,21.7165,21.7416,161297.7984
2008-10-07 14:00:00,43.29,45.01,43.22,44.57,234762.4565469293,21.7416,22.6054,21.7064,22.3844,234762.4565
2008-10-07 14:30:00,44.62,45.05,43.77,43.84,300115.87485515646,22.4095,22.6255,21.9826,22.0178,300115.8749
2008-10-07 15:00:00,43.85,44.09,42.72,43.22,319119.35110081115,22.0228,22.1434,21.4553,21.7064,319119.3511
2008-10-07 15:30:00,43.22,43.58,42.19,42.35,744264.1946697567,21.7064,21.8872,21.1891,21.2695,744264.1947
2008-10-08 09:30:00,40.9,44.71,40.3,43.99,514600.2317497104,20.5412,22.4547,20.2399,22.0931,514600.2317
2008-10-08 10:00:00,44.15,45.13,43.04,43.3,395944.3800695249,22.1735,22.6657,21.616,21.7466,395944.3801
2008-10-08 10:30:00,43.37,43.89,41.29,42.03,375898.0301274624,21.7818,22.0429,20.7371,21.1088,375898.0301
2008-10-08 11:00:00,42.01,42.75,40.97,42.0,309849.36268829665,21.0987,21.4704,20.5764,21.0937,309849.3627
2008-10-08 11:30:00,42.02,42.19,40.65,41.78,214020.85747392816,21.1037,21.1891,20.4157,20.9832,214020.8575
2008-10-08 12:00:00,41.75,41.94,40.81,41.37,228389.33951332563,20.9681,21.0636,20.496,20.7773,228389.3395
2008-10-08 12:30:00,41.33,42.17,41.1,41.68,261066.0486674392,20.7572,21.1791,20.6417,20.933,261066.0487
2008-10-08 13:00:00,41.71,43.15,41.7,42.44,254924.68134414832,20.948,21.6713,20.943,21.3147,254924.6813
2008-10-08 13:30:00,42.38,44.37,42.17,44.09,238122.82734646584,21.2845,22.284,21.1791,22.1434,238122.8273
2008-10-08 14:00:00,44.01,45.51,43.56,45.07,427230.5909617613,22.1032,22.8565,21.8772,22.6355,427230.591
2008-10-08 14:30:00,45.07,45.48,44.25,44.99,295249.1309385863,22.6355,22.8415,22.2237,22.5954,295249.1309
2008-10-08 15:00:00,44.97,46.09,44.55,45.79,396060.2549246814,22.5853,23.1478,22.3744,22.9972,396060.2549
2008-10-08 15:30:00,45.76,46.37,44.15,44.4,736964.0787949015,22.9821,23.2884,22.1735,22.2991,736964.0788
2008-10-09 09:30:00,45.51,46.43,44.63,45.34,286790.2665121669,22.8565,23.3186,22.4146,22.7711,286790.2665
2008-10-09 10:00:00,45.28,45.3,43.67,43.84,205793.7427578216,22.741,22.7511,21.9324,22.0178,205793.7428
2008-10-09 10:30:00,43.77,44.63,43.18,43.37,241019.6987253766,21.9826,22.4146,21.6863,21.7818,241019.6987
2008-10-09 11:00:00,43.36,43.84,42.56,43.43,239165.7010428737,21.7767,22.0178,21.3749,21.8119,239165.701
2008-10-09 11:30:00,43.39,44.55,43.24,44.0,333024.3337195829,21.7918,22.3744,21.7165,22.0982,333024.3337
2008-10-09 12:00:00,44.01,44.88,43.98,44.72,299420.62572421785,22.1032,22.5401,22.0881,22.4598,299420.6257
2008-10-09 12:30:00,44.76,44.88,44.08,44.63,192699.8841251449,22.4799,22.5401,22.1383,22.4146,192699.8841
2008-10-09 13:00:00,44.64,45.2,44.33,44.82,219698.7253765933,22.4196,22.7008,22.2639,22.51,219698.7254
2008-10-09 13:30:00,44.87,45.16,44.27,44.47,169756.6628041715,22.5351,22.6807,22.2338,22.3342,169756.6628
2008-10-09 14:00:00,44.5,44.97,44.01,44.26,283198.1460023175,22.3493,22.5853,22.1032,22.2287,283198.146
2008-10-09 14:30:00,44.27,44.56,43.89,43.92,322363.8470451912,22.2338,22.3794,22.0429,22.058,322363.847
2008-10-09 15:00:00,43.89,43.92,42.86,43.08,785168.0185399769,22.0429,22.058,21.5256,21.6361,785168.0185
2008-10-09 15:30:00,43.09,43.83,41.56,43.17,1227230.5909617613,21.6411,22.0128,20.8727,21.6813,1227230.591
2008-10-10 09:30:00,40.85,44.82,39.3,43.37,764542.2943221321,20.5161,22.51,19.7377,21.7818,764542.2943
2008-10-10 10:00:00,43.58,44.69,42.89,43.28,642757.8215527231,21.8872,22.4447,21.5407,21.7366,642757.8216
2008-10-10 10:30:00,43.37,43.54,40.85,42.24,536268.8296639629,21.7818,21.8671,20.5161,21.2142,536268.8297
2008-10-10 11:00:00,42.24,42.7,41.03,41.14,286210.89223638474,21.2142,21.4453,20.6065,20.6618,286210.8922
2008-10-10 11:30:00,41.15,41.46,40.23,40.56,429779.8377752028,20.6668,20.8225,20.2047,20.3705,429779.8378
2008-10-10 12:00:00,40.5,42.25,40.41,41.27,341367.3232908459,20.3404,21.2193,20.2951,20.7271,341367.3233
2008-10-10 12:30:00,41.22,41.99,40.82,41.59,316222.4797219004,20.702,21.0887,20.5011,20.8878,316222.4797
2008-10-10 13:00:00,41.63,41.67,40.39,40.72,255388.1807647741,20.9079,20.928,20.2851,20.4508,255388.1808
2008-10-10 13:30:00,40.79,40.87,38.39,39.37,206836.61645422943,20.486,20.5262,19.2806,19.7728,206836.6165
2008-10-10 14:00:00,39.3,40.64,38.52,38.63,334646.5816917729,19.7377,20.4107,19.3459,19.4012,334646.5817
2008-10-10 14:30:00,38.58,39.4,37.79,38.3,217612.9779837776,19.3761,19.7879,18.9793,19.2354,217612.978
2008-10-10 15:00:00,38.26,43.13,38.03,42.42,523406.7207415991,19.2154,21.6612,19.0998,21.3046,523406.7207
2008-10-10 15:30:00,42.41,44.53,40.54,41.44,787601.3904982619,21.2996,22.3643,20.3604,20.8124,787601.3905
2008-10-13 09:30:00,43.39,44.86,41.28,42.09,476825.0289687138,21.7918,22.5301,20.7321,21.1389,476825.029
2008-10-13 10:00:00,42.1,43.02,41.78,42.8,352607.1842410197,21.1439,21.606,20.9832,21.4955,352607.1842
2008-10-13 10:30:00,42.8,43.01,41.99,42.64,249710.31286210893,21.4955,21.6009,21.0887,21.4151,249710.3129
2008-10-13 11:00:00,42.66,43.06,42.54,42.74,221089.2236384705,21.4252,21.6261,21.3649,21.4653,221089.2236
2008-10-13 11:30:00,42.74,43.31,42.71,43.22,170336.03707995365,21.4653,21.7516,21.4503,21.7064,170336.0371
2008-10-13 12:00:00,43.21,44.14,43.14,43.96,300811.123986095,21.7014,22.1685,21.6662,22.0781,300811.124
2008-10-13 12:30:00,43.97,44.66,43.87,44.63,271378.91077636153,22.0831,22.4296,22.0329,22.4146,271378.9108
2008-10-13 13:00:00,44.62,44.88,44.38,44.5,195828.5052143685,22.4095,22.5401,22.289,22.3493,195828.5052
2008-10-13 13:30:00,44.49,44.76,43.94,44.06,280069.5249130939,22.3443,22.4799,22.068,22.1283,280069.5249
2008-10-13 14:00:00,44.06,44.1,43.12,43.18,425144.8435689456,22.1283,22.1484,21.6562,21.6863,425144.8436
2008-10-13 14:30:00,43.16,45.08,42.96,45.01,301622.24797219003,21.6763,22.6406,21.5758,22.6054,301622.248
2008-10-13 15:00:00,45.0,46.25,44.23,45.83,388528.3893395133,22.6004,23.2282,22.2137,23.0172,388528.3893
2008-10-13 15:30:00,45.82,48.47,45.56,48.11,751332.560834299,23.0122,24.3431,22.8816,24.1623,751332.5608
2008-10-14 09:30:00,49.18,53.95,47.91,48.0,447161.0660486675,24.6997,27.0954,24.0619,24.1071,447161.066
2008-10-14 10:00:00,47.93,49.54,47.47,47.82,430706.83661645424,24.0719,24.8805,23.8409,24.0167,430706.8366
2008-10-14 10:30:00,47.89,48.02,45.91,46.77,401042.8736964079,24.0518,24.1171,23.0574,23.4893,401042.8737
2008-10-14 11:00:00,46.77,47.29,45.83,47.15,168597.91425260718,23.4893,23.7505,23.0172,23.6802,168597.9143
2008-10-14 11:30:00,47.21,48.03,46.71,47.37,145538.81807647742,23.7103,24.1221,23.4592,23.7907,145538.8181
2008-10-14 12:00:00,47.36,47.52,46.94,47.25,149246.81344148322,23.7857,23.866,23.5747,23.7304,149246.8134
2008-10-14 12:30:00,47.27,47.66,47.0,47.05,89687.13789107764,23.7405,23.9363,23.6049,23.63,89687.1379
2008-10-14 13:00:00,47.04,48.05,47.03,47.61,116222.47972190037,23.6249,24.1322,23.6199,23.9112,116222.4797
2008-10-14 13:30:00,47.62,48.03,46.77,46.9,97682.5028968714,23.9162,24.1221,23.4893,23.5546,97682.5029
2008-10-14 14:00:00,46.87,47.15,45.31,45.61,239976.8250289687,23.5396,23.6802,22.7561,22.9067,239976.825
2008-10-14 14:30:00,45.67,45.83,44.04,44.39,204171.4947856316,22.9369,23.0172,22.1182,22.294,204171.4948
2008-10-14 15:00:00,44.43,45.07,44.01,44.9,543337.1958285052,22.3141,22.6355,22.1032,22.5502,543337.1958
2008-10-14 15:30:00,44.9,45.64,44.43,45.2,639049.8261877173,22.5502,22.9218,22.3141,22.7008,639049.8262
2008-10-15 09:30:00,43.97,43.97,41.51,41.82,256431.05446118195,22.0831,22.0831,20.8476,21.0033,256431.0545
2008-10-15 10:00:00,41.83,41.83,40.18,40.57,235921.20509849364,21.0083,21.0083,20.1796,20.3755,235921.2051
2008-10-15 10:30:00,40.56,41.1,40.02,40.02,291077.63615295483,20.3705,20.6417,20.0993,20.0993,291077.6362
2008-10-15 11:00:00,40.06,41.05,40.03,40.62,278331.4020857474,20.1194,20.6166,20.1043,20.4006,278331.4021
2008-10-15 11:30:00,40.63,41.58,40.61,41.35,242294.32213209727,20.4056,20.8828,20.3956,20.7672,242294.3221
2008-10-15 12:00:00,41.35,41.81,40.21,40.54,211935.1100811124,20.7672,20.9983,20.1947,20.3604,211935.1101
2008-10-15 12:30:00,40.54,41.48,40.54,40.7,204866.7439165701,20.3604,20.8325,20.3604,20.4408,204866.7439
2008-10-15 13:00:00,40.66,40.76,40.1,40.13,193279.258400927,20.4207,20.4709,20.1395,20.1545,193279.2584
2008-10-15 13:30:00,40.14,40.23,39.31,39.46,209965.23754345308,20.1595,20.2047,19.7427,19.818,209965.2375
2008-10-15 14:00:00,39.45,40.22,39.18,40.12,199652.37543453072,19.813,20.1997,19.6774,20.1495,199652.3754
2008-10-15 14:30:00,40.09,40.53,39.54,39.84,202665.12166859792,20.1344,20.3554,19.8582,20.0089,202665.1217
2008-10-15 15:00:00,39.83,40.54,39.05,39.24,295828.5052143685,20.0039,20.3604,19.6121,19.7075,295828.5052
2008-10-15 15:30:00,39.22,39.32,37.28,37.42,633140.2085747393,19.6975,19.7477,18.7232,18.7935,633140.2086
2008-10-16 09:30:00,37.9,40.17,37.27,39.28,343916.5701042874,19.0345,20.1746,18.7181,19.7276,343916.5701
2008-10-16 10:00:00,39.28,39.29,37.16,37.62,341946.69756662805,19.7276,19.7327,18.6629,18.8939,341946.6976
2008-10-16 10:30:00,37.61,38.39,36.77,36.91,299884.1251448436,18.8889,19.2806,18.467,18.5373,299884.1251
2008-10-16 11:00:00,36.86,36.86,35.58,36.29,455388.1807647741,18.5122,18.5122,17.8694,18.226,455388.1808
2008-10-16 11:30:00,36.32,38.44,36.26,38.02,261877.1726535342,18.241,19.3058,18.2109,19.0948,261877.1727
2008-10-16 12:00:00,37.95,39.78,37.31,38.51,274739.28157589806,19.0597,19.9787,18.7382,19.3409,274739.2816
2008-10-16 12:30:00,38.51,39.15,37.83,38.0,230822.71147161067,19.3409,19.6623,18.9994,19.0848,230822.7115
2008-10-16 13:00:00,37.94,38.36,37.46,37.81,255156.4310544612,19.0546,19.2656,18.8136,18.9893,255156.4311
2008-10-16 13:30:00,37.76,38.61,37.11,38.26,192699.8841251449,18.9642,19.3911,18.6378,19.2154,192699.8841
2008-10-16 14:00:00,38.2,38.34,37.03,37.33,125260.71842410196,19.1852,19.2555,18.5976,18.7483,125260.7184
2008-10-16 14:30:00,37.39,38.8,37.17,38.24,185631.51796060256,18.7784,19.4866,18.6679,19.2053,185631.518
2008-10-16 15:00:00,38.23,39.61,37.95,39.56,311703.36037079955,19.2003,19.8934,19.0597,19.8683,311703.3604
2008-10-16 15:30:00,39.59,40.51,39.02,40.47,625955.9675550406,19.8833,20.3454,19.597,20.3253,625955.9676
2008-10-17 09:30:00,39.59,39.59,38.27,39.4,423754.3453070684,19.8833,19.8833,19.2204,19.7879,423754.3453
2008-10-17 10:00:00,39.36,40.09,39.08,40.03,292699.88412514486,19.7678,20.1344,19.6272,20.1043,292699.8841
2008-10-17 10:30:00,40.1,41.06,39.47,40.29,222711.4716106605,20.1395,20.6216,19.8231,20.2349,222711.4716
2008-10-17 11:00:00,40.33,40.87,39.65,39.78,132213.20973348783,20.255,20.5262,19.9135,19.9787,132213.2097
2008-10-17 11:30:00,39.77,40.35,39.48,40.2,137079.95365005796,19.9737,20.265,19.8281,20.1897,137079.9537
2008-10-17 12:00:00,40.22,40.6,40.03,40.42,142757.82155272306,20.1997,20.3906,20.1043,20.3002,142757.8216
2008-10-17 12:30:00,40.48,41.73,40.03,41.35,160486.67439165703,20.3303,20.9581,20.1043,20.7672,160486.6744
2008-10-17 13:00:00,41.37,41.91,40.96,41.73,189107.7636152955,20.7773,21.0485,20.5714,20.9581,189107.7636
2008-10-17 13:30:00,41.69,42.75,41.46,41.65,195828.5052143685,20.938,21.4704,20.8225,20.9179,195828.5052
2008-10-17 14:00:00,41.67,42.17,40.35,40.5,193163.38354577057,20.928,21.1791,20.265,20.3404,193163.3835
2008-10-17 14:30:00,40.55,41.05,39.84,40.65,208227.11471610665,20.3655,20.6166,20.0089,20.4157,208227.1147
2008-10-17 15:00:00,40.7,41.29,39.06,39.88,269177.28852838936,20.4408,20.7371,19.6171,20.029,269177.2885
2008-10-17 15:30:00,39.91,40.28,39.31,39.53,429200.4634994207,20.044,20.2299,19.7427,19.8532,429200.4635
2008-10-20 09:30:00,40.37,42.34,40.37,42.13,251332.56083429896,20.2751,21.2645,20.2751,21.159,251332.5608
2008-10-20 10:00:00,42.25,42.55,41.48,41.53,198377.75202781,21.2193,21.3699,20.8325,20.8576,198377.752
2008-10-20 10:30:00,41.51,42.19,41.22,41.47,109154.11355735804,20.8476,21.1891,20.702,20.8275,109154.1136
2008-10-20 11:00:00,41.48,41.48,40.64,41.41,69524.91309385863,20.8325,20.8325,20.4107,20.7974,69524.9131
2008-10-20 11:30:00,41.45,42.16,41.43,41.77,126767.09154113558,20.8175,21.1741,20.8074,20.9782,126767.0915
2008-10-20 12:00:00,41.78,42.31,41.42,41.98,109617.61297798378,20.9832,21.2494,20.8024,21.0837,109617.613
2008-10-20 12:30:00,41.95,42.15,41.67,41.84,74623.40672074161,21.0686,21.169,20.928,21.0133,74623.4067
2008-10-20 13:00:00,41.81,42.36,41.42,42.23,71726.53534183082,20.9983,21.2745,20.8024,21.2092,71726.5353
2008-10-20 13:30:00,42.25,42.49,42.09,42.19,83314.02085747394,21.2193,21.3398,21.1389,21.1891,83314.0209
2008-10-20 14:00:00,42.2,42.6,41.8,41.95,75898.03012746235,21.1941,21.395,20.9933,21.0686,75898.0301
2008-10-20 14:30:00,41.93,42.43,41.63,42.21,73464.65816917729,21.0585,21.3097,20.9079,21.1992,73464.6582
2008-10-20 15:00:00,42.26,42.64,42.04,42.32,159212.05098493627,21.2243,21.4151,21.1138,21.2544,159212.051
2008-10-20 15:30:00,42.3,43.37,42.11,43.24,471958.2850521437,21.2444,21.7818,21.1489,21.7165,471958.2851
2008-10-21 09:30:00,41.98,41.98,40.45,40.75,214600.2317497104,21.0837,21.0837,20.3152,20.4659,214600.2317
2008-10-21 10:00:00,40.79,41.92,40.58,41.59,195828.5052143685,20.486,21.0535,20.3805,20.8878,195828.5052
2008-10-21 10:30:00,41.56,41.7,40.42,40.6,208111.23986095013,20.8727,20.943,20.3002,20.3906,208111.2399
2008-10-21 11:00:00,40.6,40.94,40.45,40.72,198146.0023174971,20.3906,20.5613,20.3152,20.4508,198146.0023
2008-10-21 11:30:00,40.74,40.85,39.4,39.4,217381.22827346463,20.4609,20.5161,19.7879,19.7879,217381.2283
2008-10-21 12:00:00,39.4,40.18,39.12,39.7,188180.76477404404,19.7879,20.1796,19.6473,19.9386,188180.7648
2008-10-21 12:30:00,39.7,39.98,39.49,39.6,108227.1147161066,19.9386,20.0792,19.8331,19.8883,108227.1147
2008-10-21 13:00:00,39.61,40.22,39.58,40.09,136500.57937427578,19.8934,20.1997,19.8783,20.1344,136500.5794
2008-10-21 13:30:00,40.09,40.55,39.86,40.04,144148.31981460025,20.1344,20.3655,20.0189,20.1093,144148.3198
2008-10-21 14:00:00,40.04,41.0,40.04,41.0,220046.34994206257,20.1093,20.5915,20.1093,20.5915,220046.3499
2008-10-21 14:30:00,41.01,41.85,40.92,41.35,121900.34762456547,20.5965,21.0184,20.5513,20.7672,121900.3476
2008-10-21 15:00:00,41.35,41.86,40.41,40.72,426419.4669756663,20.7672,21.0234,20.2951,20.4508,426419.467
2008-10-21 15:30:00,40.72,40.81,39.9,40.03,361993.0475086906,20.4508,20.496,20.039,20.1043,361993.0475
2008-10-22 09:30:00,38.2,38.42,36.74,37.12,305098.49362688296,19.1852,19.2957,18.452,18.6428,305098.4936
2008-10-22 10:00:00,37.13,37.35,36.25,36.6,378447.2769409039,18.6478,18.7583,18.2059,18.3816,378447.2769
2008-10-22 10:30:00,36.55,37.39,36.19,37.18,307068.3661645423,18.3565,18.7784,18.1757,18.6729,307068.3662
2008-10-22 11:00:00,37.16,37.31,36.57,36.63,169988.41251448437,18.6629,18.7382,18.3666,18.3967,169988.4125
2008-10-22 11:30:00,36.58,37.17,36.3,37.05,108806.48899188876,18.3716,18.6679,18.231,18.6077,108806.489
2008-10-22 12:00:00,37.02,37.51,36.87,37.4,101390.49826187718,18.5926,18.8387,18.5173,18.7834,101390.4983
2008-10-22 12:30:00,37.4,37.41,36.67,36.71,104403.24449594438,18.7834,18.7885,18.4168,18.4369,104403.2445
2008-10-22 13:00:00,36.69,36.83,36.25,36.53,169640.78794901507,18.4269,18.4972,18.2059,18.3465,169640.7879
2008-10-22 13:30:00,36.55,36.64,36.06,36.38,110081.1123986095,18.3565,18.4017,18.1104,18.2712,110081.1124
2008-10-22 14:00:00,36.43,36.74,36.08,36.5,159443.80069524914,18.2963,18.452,18.1205,18.3314,159443.8007
2008-10-22 14:30:00,36.5,36.5,35.81,36.23,118192.35225955967,18.3314,18.3314,17.9849,18.1958,118192.3523
2008-10-22 15:00:00,36.21,36.39,35.18,35.22,211587.48551564311,18.1858,18.2762,17.6685,17.6886,211587.4855
2008-10-22 15:30:00,35.22,35.78,34.0,35.44,696292.0046349942,17.6886,17.9698,17.0758,17.7991,696292.0046
2008-10-23 09:30:00,36.19,36.97,35.38,36.33,211587.48551564311,18.1757,18.5675,17.7689,18.246,211587.4855
2008-10-23 10:00:00,36.32,37.36,36.24,36.44,264542.29432213213,18.241,18.7633,18.2008,18.3013,264542.2943
2008-10-23 10:30:00,36.44,38.23,36.44,38.19,163499.42062572422,18.3013,19.2003,18.3013,19.1802,163499.4206
2008-10-23 11:00:00,38.2,38.51,37.01,37.33,139165.7010428737,19.1852,19.3409,18.5876,18.7483,139165.701
2008-10-23 11:30:00,37.3,38.27,37.3,38.0,168713.78910776362,18.7332,19.2204,18.7332,19.0848,168713.7891
2008-10-23 12:00:00,38.02,38.14,36.25,36.44,150405.5619930475,19.0948,19.1551,18.2059,18.3013,150405.562
2008-10-23 12:30:00,36.41,36.72,35.89,35.93,266743.9165701043,18.2862,18.4419,18.0251,18.0452,266743.9166
2008-10-23 13:00:00,35.91,36.74,35.52,35.99,265701.0428736964,18.0351,18.452,17.8392,18.0753,265701.0429
2008-10-23 13:30:00,35.99,36.61,35.68,36.14,169409.0382387022,18.0753,18.3867,17.9196,18.1506,169409.0382
2008-10-23 14:00:00,36.13,36.13,34.89,35.67,303360.3707995365,18.1456,18.1456,17.5228,17.9146,303360.3708
2008-10-23 14:30:00,35.69,36.57,35.1,35.62,247856.31517960603,17.9246,18.3666,17.6283,17.8895,247856.3152
2008-10-23 15:00:00,35.62,37.22,35.3,36.78,415758.9803012746,17.8895,18.693,17.7287,18.4721,415758.9803
2008-10-23 15:30:00,36.72,38.79,36.16,38.5,693395.1332560835,18.4419,19.4815,18.1607,19.3359,693395.1333
2008-10-24 09:30:00,35.32,36.27,32.8,35.7,288991.88876013906,17.7388,18.2159,16.4732,17.9296,288991.8888
2008-10-24 10:00:00,35.67,36.11,34.68,35.22,214368.48203939747,17.9146,18.1356,17.4174,17.6886,214368.482
2008-10-24 10:30:00,35.18,36.29,35.12,35.95,125608.34298957128,17.6685,18.226,17.6383,18.0552,125608.343
2008-10-24 11:00:00,36.03,36.38,35.46,35.96,109733.4878331402,18.0954,18.2712,17.8091,18.0602,109733.4878
2008-10-24 11:30:00,35.96,36.43,35.63,35.85,93047.50869061414,18.0602,18.2963,17.8945,18.005,93047.5087
2008-10-24 12:00:00,35.84,36.29,35.4,35.4,59675.550405562,18.0,18.226,17.779,17.779,59675.5504
2008-10-24 12:30:00,35.39,35.68,34.97,35.44,80185.3997682503,17.774,17.9196,17.563,17.7991,80185.3998
2008-10-24 13:00:00,35.5,36.26,35.48,35.75,82734.64658169178,17.8292,18.2109,17.8192,17.9548,82734.6466
2008-10-24 13:30:00,35.75,35.75,34.75,34.75,99188.87601390498,17.9548,17.9548,17.4525,17.4525,99188.876
2008-10-24 14:00:00,34.74,35.5,34.62,35.22,123174.97103128622,17.4475,17.8292,17.3872,17.6886,123174.971
2008-10-24 14:30:00,35.26,36.25,35.26,36.25,171610.6604866744,17.7087,18.2059,17.7087,18.2059,171610.6605
2008-10-24 15:00:00,36.16,36.74,35.46,36.36,229663.96292004635,18.1607,18.452,17.8091,18.2611,229663.9629
2008-10-24 15:30:00,36.38,37.02,35.66,35.9,310660.48667439166,18.2712,18.5926,17.9096,18.0301,310660.4867
2008-10-27 09:30:00,35.29,35.62,33.9,34.92,266048.6674391657,17.7237,17.8895,17.0256,17.5379,266048.6674
2008-10-27 10:00:00,34.93,35.36,34.72,35.06,123638.47045191194,17.5429,17.7589,17.4375,17.6082,123638.4705
2008-10-27 10:30:00,35.05,35.14,34.3,35.12,119698.72537659328,17.6032,17.6484,17.2265,17.6383,119698.7254
2008-10-27 11:00:00,35.1,35.58,34.69,34.9,145422.94322132098,17.6283,17.8694,17.4224,17.5279,145422.9432
2008-10-27 11:30:00,34.95,35.24,34.55,35.02,90266.5121668598,17.553,17.6986,17.3521,17.5881,90266.5122
2008-10-27 12:00:00,35.15,35.73,34.99,35.25,116801.85399768253,17.6534,17.9447,17.5731,17.7036,116801.854
2008-10-27 12:30:00,35.24,36.18,35.19,36.17,93395.13325608344,17.6986,18.1707,17.6735,18.1657,93395.1333
2008-10-27 13:00:00,36.14,36.88,35.68,36.87,178910.77636152957,18.1506,18.5223,17.9196,18.5173,178910.7764
2008-10-27 13:30:00,36.84,37.2,36.38,36.47,110776.3615295481,18.5022,18.683,18.2712,18.3164,110776.3615
2008-10-27 14:00:00,36.47,36.66,35.49,35.49,112514.48435689457,18.3164,18.4118,17.8242,17.8242,112514.4844
2008-10-27 14:30:00,35.48,36.02,35.43,35.44,118771.72653534183,17.8192,18.0904,17.794,17.7991,118771.7265
2008-10-27 15:00:00,35.41,36.19,35.41,35.64,132097.3348783314,17.784,18.1757,17.784,17.8995,132097.3349
2008-10-27 15:30:00,35.64,36.01,33.88,34.09,424333.7195828505,17.8995,18.0853,17.0156,17.1211,424333.7196
2008-10-28 09:30:00,36.16,36.75,35.81,35.93,194785.6315179606,18.1607,18.457,17.9849,18.0452,194785.6315
2008-10-28 10:00:00,35.87,35.93,34.63,34.85,149246.81344148322,18.015,18.0452,17.3923,17.5027,149246.8134
2008-10-28 10:30:00,34.83,34.98,33.23,33.45,146465.81691772887,17.4927,17.568,16.6891,16.7996,146465.8169
2008-10-28 11:00:00,33.46,34.83,33.42,34.79,138933.95133256083,16.8046,17.4927,16.7846,17.4726,138933.9513
2008-10-28 11:30:00,34.76,35.06,34.35,34.46,81691.77288528389,17.4575,17.6082,17.2516,17.3069,81691.7729
2008-10-28 12:00:00,34.42,34.84,34.24,34.58,67902.6651216686,17.2868,17.4977,17.1964,17.3671,67902.6651
2008-10-28 12:30:00,34.6,35.17,34.51,35.11,78099.65237543454,17.3772,17.6635,17.332,17.6333,78099.6524
2008-10-28 13:00:00,35.03,35.5,34.74,34.84,75782.15527230591,17.5931,17.8292,17.4475,17.4977,75782.1553
2008-10-28 13:30:00,34.86,35.06,34.26,34.44,71610.6604866744,17.5078,17.6082,17.2064,17.2968,71610.6605
2008-10-28 14:00:00,34.44,35.5,34.44,35.34,127578.2155272306,17.2968,17.8292,17.2968,17.7488,127578.2155
2008-10-28 14:30:00,35.33,36.25,35.27,35.97,201506.37311703365,17.7438,18.2059,17.7137,18.0652,201506.3731
2008-10-28 15:00:00,35.97,36.88,35.56,36.72,318192.3522595597,18.0652,18.5223,17.8593,18.4419,318192.3523
2008-10-28 15:30:00,36.7,38.93,36.22,38.71,597334.8783314021,18.4319,19.5518,18.1908,19.4414,597334.8783
2008-10-29 09:30:00,40.01,40.84,39.48,40.12,236732.32908458865,20.0943,20.5111,19.8281,20.1495,236732.3291
2008-10-29 10:00:00,40.09,40.98,39.7,40.38,149594.4380069525,20.1344,20.5814,19.9386,20.2801,149594.438
2008-10-29 10:30:00,40.4,40.7,39.39,39.65,183429.8957126304,20.2901,20.4408,19.7829,19.9135,183429.8957
2008-10-29 11:00:00,39.65,40.66,39.46,40.61,122827.34646581693,19.9135,20.4207,19.818,20.3956,122827.3465
2008-10-29 11:30:00,40.6,41.42,40.56,41.24,110776.3615295481,20.3906,20.8024,20.3705,20.712,110776.3615
2008-10-29 12:00:00,41.29,41.35,40.45,41.07,87601.39049826188,20.7371,20.7672,20.3152,20.6266,87601.3905
2008-10-29 12:30:00,41.14,41.65,40.62,40.67,113441.483198146,20.6618,20.9179,20.4006,20.4257,113441.4832
2008-10-29 13:00:00,40.62,41.05,40.33,40.79,95017.38122827349,20.4006,20.6166,20.255,20.486,95017.3812
2008-10-29 13:30:00,40.81,41.49,40.81,41.05,125840.09269988412,20.496,20.8376,20.496,20.6166,125840.0927
2008-10-29 14:00:00,41.0,41.41,40.34,40.85,316106.6048667439,20.5915,20.7974,20.26,20.5161,316106.6049
2008-10-29 14:30:00,40.85,41.94,40.16,41.46,360718.42410196987,20.5161,21.0636,20.1696,20.8225,360718.4241
2008-10-29 15:00:00,41.46,43.03,41.14,42.18,322827.3464658169,20.8225,21.611,20.6618,21.1841,322827.3465
2008-10-29 15:30:00,42.17,42.93,40.62,40.91,686095.0173812283,21.1791,21.5608,20.4006,20.5463,686095.0174
2008-10-30 09:30:00,44.69,44.69,41.54,42.98,443105.4461181924,22.4447,22.4447,20.8627,21.5859,443105.4461
2008-10-30 10:00:00,42.97,43.02,41.67,41.97,284009.2699884125,21.5809,21.606,20.928,21.0786,284009.27
2008-10-30 10:30:00,41.99,42.17,41.03,41.53,216570.10428736964,21.0887,21.1791,20.6065,20.8576,216570.1043
2008-10-30 11:00:00,41.55,42.11,41.17,41.23,124217.8447276941,20.8677,21.1489,20.6768,20.707,124217.8447
2008-10-30 11:30:00,41.3,41.47,39.86,40.34,142989.57126303593,20.7421,20.8275,20.0189,20.26,142989.5713
2008-10-30 12:00:00,40.28,40.98,40.16,40.98,107879.49015063731,20.2299,20.5814,20.1696,20.5814,107879.4902
2008-10-30 12:30:00,40.92,41.81,40.92,41.41,80185.3997682503,20.5513,20.9983,20.5513,20.7974,80185.3998
2008-10-30 13:00:00,41.35,42.09,41.28,41.5,114716.10660486676,20.7672,21.1389,20.7321,20.8426,114716.1066
2008-10-30 13:30:00,41.47,41.91,41.1,41.81,105793.74275782156,20.8275,21.0485,20.6417,20.9983,105793.7428
2008-10-30 14:00:00,41.75,42.63,41.69,42.33,126419.46697566628,20.9681,21.4101,20.938,21.2594,126419.467
2008-10-30 14:30:00,42.28,42.41,41.79,42.03,111587.48551564311,21.2343,21.2996,20.9882,21.1088,111587.4855
2008-10-30 15:00:00,41.98,42.63,41.5,42.24,217497.1031286211,21.0837,21.4101,20.8426,21.2142,217497.1031
2008-10-30 15:30:00,42.24,43.12,41.27,42.73,478563.15179606027,21.2142,21.6562,20.7271,21.4603,478563.1518
2008-10-31 09:30:00,41.36,42.29,41.29,42.1,271031.28621089226,20.7723,21.2393,20.7371,21.1439,271031.2862
2008-10-31 10:00:00,42.06,43.19,42.01,42.42,324449.594438007,21.1238,21.6914,21.0987,21.3046,324449.5944
2008-10-31 10:30:00,42.41,42.63,41.04,41.48,231749.71031286207,21.2996,21.4101,20.6116,20.8325,231749.7103
2008-10-31 11:00:00,41.49,41.77,41.02,41.59,167091.5411355736,20.8376,20.9782,20.6015,20.8878,167091.5411
2008-10-31 11:30:00,41.61,42.06,41.38,41.83,119466.97566628044,20.8978,21.1238,20.7823,21.0083,119466.9757
2008-10-31 12:00:00,41.8,41.98,41.47,41.55,153534.18308227116,20.9933,21.0837,20.8275,20.8677,153534.1831
2008-10-31 12:30:00,41.54,41.71,41.23,41.46,95365.00579374276,20.8627,20.948,20.707,20.8225,95365.0058
2008-10-31 13:00:00,41.48,42.55,41.42,42.33,107879.49015063731,20.8325,21.3699,20.8024,21.2594,107879.4902
2008-10-31 13:30:00,42.29,43.09,42.05,42.35,140672.0741599073,21.2393,21.6411,21.1188,21.2695,140672.0742
2008-10-31 14:00:00,42.34,43.56,42.2,43.44,121552.72305909618,21.2645,21.8772,21.1941,21.8169,121552.7231
2008-10-31 14:30:00,43.44,44.38,43.3,44.08,164426.41946697567,21.8169,22.289,21.7466,22.1383,164426.4195
2008-10-31 15:00:00,44.07,44.74,43.03,43.37,263847.0451911935,22.1333,22.4698,21.611,21.7818,263847.0452
2008-10-31 15:30:00,43.33,44.1,42.89,43.38,423174.97103128623,21.7617,22.1484,21.5407,21.7868,423174.971
2008-11-03 09:30:00,42.96,44.12,42.25,42.94,167786.79026651217,21.5758,22.1584,21.2193,21.5658,167786.7903
2008-11-03 10:00:00,42.94,43.12,42.23,42.35,127114.71610660489,21.5658,21.6562,21.2092,21.2695,127114.7161
2008-11-03 10:30:00,42.31,42.72,42.17,42.35,136268.82966396294,21.2494,21.4553,21.1791,21.2695,136268.8297
2008-11-03 11:00:00,42.4,42.49,42.08,42.33,110660.48667439166,21.2946,21.3398,21.1339,21.2594,110660.4867
2008-11-03 11:30:00,42.3,42.43,41.86,42.02,228968.71378910777,21.2444,21.3097,21.0234,21.1037,228968.7138
2008-11-03 12:00:00,42.06,42.21,41.74,41.8,134762.45654692932,21.1238,21.1992,20.9631,20.9933,134762.4565
2008-11-03 12:30:00,41.8,41.98,41.29,41.47,116570.10428736964,20.9933,21.0837,20.7371,20.8275,116570.1043
2008-11-03 13:00:00,41.5,41.91,41.48,41.52,93047.50869061414,20.8426,21.0485,20.8325,20.8526,93047.5087
2008-11-03 13:30:00,41.5,41.67,41.1,41.23,125724.2178447277,20.8426,20.928,20.6417,20.707,125724.2178
2008-11-03 14:00:00,41.23,41.37,40.95,41.26,148551.5643105446,20.707,20.7773,20.5664,20.722,148551.5643
2008-11-03 14:30:00,41.25,41.54,41.15,41.15,123754.34530706838,20.717,20.8627,20.6668,20.6668,123754.3453
2008-11-03 15:00:00,41.12,41.81,40.89,41.8,221784.47276940904,20.6517,20.9983,20.5362,20.9933,221784.4728
2008-11-03 15:30:00,41.8,42.28,41.55,42.03,398030.1274623407,20.9933,21.2343,20.8677,21.1088,398030.1275
2008-11-04 09:30:00,43.58,44.26,42.79,43.12,382734.6465816918,21.8872,22.2287,21.4905,21.6562,382734.6466
2008-11-04 10:00:00,43.16,44.32,42.93,44.25,157242.17844727694,21.6763,22.2589,21.5608,22.2237,157242.1784
2008-11-04 10:30:00,44.25,45.22,44.19,45.05,200231.74971031287,22.2237,22.7109,22.1936,22.6255,200231.7497
2008-11-04 11:00:00,45.11,45.84,44.97,45.57,221552.7230590962,22.6556,23.0223,22.5853,22.8867,221552.7231
2008-11-04 11:30:00,45.58,46.5,45.57,46.0,176245.65469293165,22.8917,23.3537,22.8867,23.1026,176245.6547
2008-11-04 12:00:00,45.95,46.14,45.43,45.46,160950.17381228274,23.0775,23.1729,22.8163,22.8314,160950.1738
2008-11-04 12:30:00,45.45,45.5,45.12,45.39,136268.82966396294,22.8264,22.8515,22.6607,22.7963,136268.8297
2008-11-04 13:00:00,45.42,45.76,45.2,45.74,188064.8899188876,22.8113,22.9821,22.7008,22.972,188064.8899
2008-11-04 13:30:00,45.74,45.89,45.51,45.76,146234.067207416,22.972,23.0474,22.8565,22.9821,146234.0672
2008-11-04 14:00:00,45.74,45.84,44.74,44.99,179837.775202781,22.972,23.0223,22.4698,22.5954,179837.7752
2008-11-04 14:30:00,45.0,45.38,44.62,45.0,146465.81691772887,22.6004,22.7912,22.4095,22.6004,146465.8169
2008-11-04 15:00:00,45.0,45.56,44.71,45.32,185399.7682502897,22.6004,22.8816,22.4547,22.7611,185399.7683
2008-11-04 15:30:00,45.32,46.27,45.31,45.98,634414.8319814601,22.7611,23.2382,22.7561,23.0926,634414.832
2008-11-05 09:30:00,44.86,44.86,43.32,44.13,233719.58285052143,22.5301,22.5301,21.7566,22.1634,233719.5829
2008-11-05 10:00:00,44.06,45.49,43.94,45.27,144959.44380069527,22.1283,22.8465,22.068,22.736,144959.4438
2008-11-05 10:30:00,45.32,45.6,44.67,44.84,149362.68829663962,22.7611,22.9017,22.4347,22.52,149362.6883
2008-11-05 11:00:00,44.87,45.08,43.89,44.14,103360.37079953653,22.5351,22.6406,22.0429,22.1685,103360.3708
2008-11-05 11:30:00,44.19,44.74,43.81,44.74,130011.58748551564,22.1936,22.4698,22.0027,22.4698,130011.5875
2008-11-05 12:00:00,44.74,44.81,44.05,44.25,85168.01853997682,22.4698,22.505,22.1233,22.2237,85168.0185
2008-11-05 12:30:00,44.24,44.56,43.87,44.24,97566.62804171495,22.2187,22.3794,22.0329,22.2187,97566.628
2008-11-05 13:00:00,44.24,44.66,43.96,44.32,94090.38238702202,22.2187,22.4296,22.0781,22.2589,94090.3824
2008-11-05 13:30:00,44.37,44.7,43.96,44.29,90034.76245654693,22.284,22.4497,22.0781,22.2438,90034.7625
2008-11-05 14:00:00,44.25,44.61,44.17,44.44,84356.89455388181,22.2237,22.4045,22.1835,22.3191,84356.8946
2008-11-05 14:30:00,44.39,44.74,44.21,44.35,118424.10196987254,22.294,22.4698,22.2036,22.2739,118424.102
2008-11-05 15:00:00,44.35,44.78,43.69,43.91,260834.2989571263,22.2739,22.4899,21.9425,22.053,260834.299
2008-11-05 15:30:00,43.91,44.26,42.96,43.12,483777.5202780997,22.053,22.2287,21.5758,21.6562,483777.5203
2008-11-06 09:30:00,42.55,43.58,41.47,41.47,213904.98261877173,21.3699,21.8872,20.8275,20.8275,213904.9826
2008-11-06 10:00:00,41.42,41.8,41.02,41.08,178794.9015063731,20.8024,20.9933,20.6015,20.6316,178794.9015
2008-11-06 10:30:00,41.08,41.18,40.27,40.94,196523.75434530707,20.6316,20.6819,20.2248,20.5613,196523.7543
2008-11-06 11:00:00,40.95,41.09,39.99,40.23,140903.82387022016,20.5664,20.6367,20.0842,20.2047,140903.8239
2008-11-06 11:30:00,40.28,40.77,39.84,40.27,128389.3395133256,20.2299,20.476,20.0089,20.2248,128389.3395
2008-11-06 12:00:00,40.3,40.44,39.7,39.78,91193.51100811124,20.2399,20.3102,19.9386,19.9787,91193.511
2008-11-06 12:30:00,39.74,40.14,39.55,40.04,147392.81575898032,19.9587,20.1595,19.8632,20.1093,147392.8158
2008-11-06 13:00:00,40.03,40.14,39.34,39.9,174159.90730011588,20.1043,20.1595,19.7578,20.039,174159.9073
2008-11-06 13:30:00,39.9,40.02,39.46,39.87,129316.33835457706,20.039,20.0993,19.818,20.0239,129316.3384
2008-11-06 14:00:00,39.92,40.56,39.67,39.8,190150.63731170332,20.0491,20.3705,19.9235,19.9888,190150.6373
2008-11-06 14:30:00,39.79,40.63,39.72,40.14,188180.76477404404,19.9838,20.4056,19.9486,20.1595,188180.7648
2008-11-06 15:00:00,40.19,40.45,39.71,39.93,277752.02780996525,20.1847,20.3152,19.9436,20.0541,277752.0278
2008-11-06 15:30:00,39.93,40.51,39.78,40.18,495944.3800695249,20.0541,20.3454,19.9787,20.1796,495944.3801
2008-11-07 09:30:00,40.46,41.51,40.46,40.85,190266.5121668598,20.3203,20.8476,20.3203,20.5161,190266.5122
2008-11-07 10:00:00,40.91,42.29,40.91,42.03,260254.92468134416,20.5463,21.2393,20.5463,21.1088,260254.9247
2008-11-07 10:30:00,42.03,42.48,41.84,41.91,270220.16222479724,21.1088,21.3348,21.0133,21.0485,270220.1622
2008-11-07 11:00:00,41.94,42.12,41.06,41.2,215063.73117033605,21.0636,21.154,20.6216,20.6919,215063.7312
2008-11-07 11:30:00,41.13,42.19,41.06,42.11,103939.74507531866,20.6568,21.1891,20.6216,21.1489,103939.7451
2008-11-07 12:00:00,42.13,42.35,41.83,42.03,46813.44148319815,21.159,21.2695,21.0083,21.1088,46813.4415
2008-11-07 12:30:00,41.96,42.43,41.73,42.36,84356.89455388181,21.0736,21.3097,20.9581,21.2745,84356.8946
2008-11-07 13:00:00,42.3,42.43,41.92,42.29,136848.2039397451,21.2444,21.3097,21.0535,21.2393,136848.2039
2008-11-07 13:30:00,42.27,42.34,41.73,41.92,158864.426419467,21.2293,21.2645,20.9581,21.0535,158864.4264
2008-11-07 14:00:00,41.97,42.36,41.7,42.24,205446.11819235227,21.0786,21.2745,20.943,21.2142,205446.1182
2008-11-07 14:30:00,42.27,42.87,42.02,42.02,239281.57589803013,21.2293,21.5306,21.1037,21.1037,239281.5759
2008-11-07 15:00:00,42.03,42.5,41.39,41.66,266164.54229432216,21.1088,21.3448,20.7873,20.9229,266164.5423
2008-11-07 15:30:00,41.72,43.02,41.56,42.87,443105.4461181924,20.9531,21.606,20.8727,21.5306,443105.4461
2008-11-10 09:30:00,44.9,45.29,43.31,44.76,173001.15874855156,22.5502,22.746,21.7516,22.4799,173001.1587
2008-11-10 10:00:00,44.77,44.82,44.32,44.56,100000.0,22.4849,22.51,22.2589,22.3794,100000.0
2008-11-10 10:30:00,44.62,44.69,43.75,43.79,121900.34762456547,22.4095,22.4447,21.9726,21.9927,121900.3476
2008-11-10 11:00:00,43.79,44.03,43.29,43.72,94901.50637311704,21.9927,22.1132,21.7416,21.9575,94901.5064
2008-11-10 11:30:00,43.75,43.93,42.77,43.12,103592.12050984937,21.9726,22.063,21.4804,21.6562,103592.1205
2008-11-10 12:00:00,43.12,43.48,42.92,42.98,77636.15295480881,21.6562,21.837,21.5557,21.5859,77636.153
2008-11-10 12:30:00,42.97,43.2,42.32,42.34,97798.3777520278,21.5809,21.6964,21.2544,21.2645,97798.3778
2008-11-10 13:00:00,42.3,43.29,42.14,43.15,106141.36732329083,21.2444,21.7416,21.164,21.6713,106141.3673
2008-11-10 13:30:00,43.14,43.31,42.67,43.2,67902.6651216686,21.6662,21.7516,21.4302,21.6964,67902.6651
2008-11-10 14:00:00,43.2,43.39,42.86,43.07,92468.134414832,21.6964,21.7918,21.5256,21.6311,92468.1344
2008-11-10 14:30:00,43.06,43.12,42.43,42.57,72537.65932792584,21.6261,21.6562,21.3097,21.38,72537.6593
2008-11-10 15:00:00,42.54,42.8,42.17,42.46,125028.96871378912,21.3649,21.4955,21.1791,21.3247,125028.9687
2008-11-10 15:30:00,42.48,43.15,42.27,43.06,350984.9362688297,21.3348,21.6713,21.2293,21.6261,350984.9363
2008-11-11 09:30:00,41.43,42.14,40.66,40.87,100115.87485515643,20.8074,21.164,20.4207,20.5262,100115.8749
2008-11-11 10:00:00,40.91,41.59,40.73,40.82,84936.26882966397,20.5463,20.8878,20.4559,20.5011,84936.2688
2008-11-11 10:30:00,40.78,41.04,40.37,40.41,69293.16338354578,20.481,20.6116,20.2751,20.2951,69293.1634
2008-11-11 11:00:00,40.45,41.03,40.13,40.58,112166.85979142526,20.3152,20.6065,20.1545,20.3805,112166.8598
2008-11-11 11:30:00,40.53,40.87,40.2,40.29,115874.85515643106,20.3554,20.5262,20.1897,20.2349,115874.8552
2008-11-11 12:00:00,40.28,40.28,39.81,39.99,172421.78447276942,20.2299,20.2299,19.9938,20.0842,172421.7845
2008-11-11 12:30:00,39.97,40.47,39.63,40.16,145886.4426419467,20.0742,20.3253,19.9034,20.1696,145886.4426
2008-11-11 13:00:00,40.18,40.25,39.8,39.97,89455.38818076478,20.1796,20.2148,19.9888,20.0742,89455.3882
2008-11-11 13:30:00,39.99,40.85,39.84,40.85,121900.34762456547,20.0842,20.5161,20.0089,20.5161,121900.3476
2008-11-11 14:00:00,40.8,41.03,40.25,41.0,263151.7960602549,20.491,20.6065,20.2148,20.5915,263151.7961
2008-11-11 14:30:00,41.03,41.15,40.16,40.32,240672.0741599073,20.6065,20.6668,20.1696,20.2499,240672.0742
2008-11-11 15:00:00,40.26,40.65,40.19,40.46,181691.7728852839,20.2198,20.4157,20.1847,20.3203,181691.7729
2008-11-11 15:30:00,40.46,40.66,39.89,40.25,366048.6674391657,20.3203,20.4207,20.034,20.2148,366048.6674
2008-11-12 09:30:00,39.06,39.4,38.41,38.84,222016.2224797219,19.7315,19.9033,19.4032,19.6204,222016.2225
2008-11-12 10:00:00,38.84,39.02,38.21,38.27,228041.71494785632,19.6204,19.7113,19.3021,19.3324,228041.7149
2008-11-12 10:30:00,38.27,38.46,37.79,37.81,198609.50173812284,19.3324,19.4284,19.09,19.1001,198609.5017
2008-11-12 11:00:00,37.85,38.14,37.39,37.79,147972.19003476246,19.1203,19.2668,18.8879,19.09,147972.19
2008-11-12 11:30:00,37.84,38.08,37.4,38.05,129316.33835457706,19.1152,19.2365,18.8929,19.2213,129316.3384
2008-11-12 12:00:00,38.05,38.17,37.59,38.04,78794.90150637312,19.2213,19.2819,18.9889,19.2162,78794.9015
2008-11-12 12:30:00,38.04,38.41,37.76,38.23,181228.27346465812,19.2162,19.4032,19.0748,19.3122,181228.2735
2008-11-12 13:00:00,38.25,38.34,37.67,37.96,98030.12746234068,19.3223,19.3678,19.0293,19.1758,98030.1275
2008-11-12 13:30:00,37.97,38.0,37.58,37.65,103360.37079953653,19.1809,19.196,18.9839,19.0192,103360.3708
2008-11-12 14:00:00,37.65,37.82,37.33,37.47,129200.46349942064,19.0192,19.1051,18.8576,18.9283,129200.4635
2008-11-12 14:30:00,37.47,37.96,37.43,37.53,140440.32444959445,18.9283,19.1758,18.9081,18.9586,140440.3244
2008-11-12 15:00:00,37.51,37.61,37.25,37.36,205446.11819235227,18.9485,18.999,18.8172,18.8727,205446.1182
2008-11-12 15:30:00,37.34,37.52,36.8,37.07,424913.0938586327,18.8626,18.9536,18.5899,18.7262,424913.0939
2008-11-13 09:30:00,37.39,38.29,36.74,36.87,216570.10428736964,18.8879,19.3425,18.5595,18.6252,216570.1043
2008-11-13 10:00:00,36.9,38.35,36.78,37.83,209849.36268829665,18.6404,19.3728,18.5797,19.1102,209849.3627
2008-11-13 10:30:00,37.86,38.04,37.28,37.68,148783.31402085748,19.1253,19.2162,18.8323,19.0344,148783.314
2008-11-13 11:00:00,37.7,37.86,36.82,37.44,163962.92004634996,19.0445,19.1253,18.6,18.9132,163962.92
2008-11-13 11:30:00,37.45,37.52,36.88,36.92,166859.79142526072,18.9182,18.9536,18.6303,18.6505,166859.7914
2008-11-13 12:00:00,36.97,37.02,36.25,36.44,135573.58053302433,18.6757,18.701,18.312,18.408,135573.5805
2008-11-13 12:30:00,36.46,36.82,35.14,35.18,182039.3974507532,18.4181,18.6,17.7513,17.7715,182039.3975
2008-11-13 13:00:00,35.15,36.37,35.07,36.26,174159.90730011588,17.7563,18.3726,17.7159,18.3171,174159.9073
2008-11-13 13:30:00,36.26,37.8,36.25,37.17,341019.6987253766,18.3171,19.095,18.312,18.7768,341019.6987
2008-11-13 14:00:00,37.14,38.52,37.03,38.38,284936.268829664,18.7616,19.4587,18.706,19.388,284936.2688
2008-11-13 14:30:00,38.3,39.44,37.74,38.83,313325.6083429896,19.3476,19.9235,19.0647,19.6153,313325.6083
2008-11-13 15:00:00,38.84,39.72,37.83,39.7,286906.1413673233,19.6204,20.0649,19.1102,20.0548,286906.1414
2008-11-13 15:30:00,39.72,40.91,39.37,40.56,681807.6477404403,20.0649,20.6661,19.8881,20.4892,681807.6477
2008-11-14 09:30:00,38.6,40.43,38.6,40.15,220162.224797219,19.4991,20.4236,19.4991,20.2821,220162.2248
2008-11-14 10:00:00,40.18,40.42,39.05,39.39,188412.5144843569,20.2973,20.4185,19.7265,19.8982,188412.5145
2008-11-14 10:30:00,39.4,39.4,38.33,38.92,233835.4577056779,19.9033,19.9033,19.3627,19.6608,233835.4577
2008-11-14 11:00:00,38.89,39.21,38.44,38.86,189571.2630359212,19.6456,19.8073,19.4183,19.6305,189571.263
2008-11-14 11:30:00,38.84,39.58,38.51,39.21,187022.01622247967,19.6204,19.9942,19.4537,19.8073,187022.0162
2008-11-14 12:00:00,39.24,39.49,38.81,39.26,108342.98957126304,19.8224,19.9487,19.6052,19.8325,108342.9896
2008-11-14 12:30:00,39.23,39.59,38.79,39.47,125260.71842410196,19.8174,19.9992,19.5951,19.9386,125260.7184
2008-11-14 13:00:00,39.46,40.07,39.11,40.03,205214.3684820394,19.9336,20.2417,19.7568,20.2215,205214.3685
2008-11-14 13:30:00,40.05,40.56,39.83,40.2,115527.23059096176,20.2316,20.4892,20.1205,20.3074,115527.2306
2008-11-14 14:00:00,40.19,41.84,40.05,41.24,253997.68250289687,20.3023,21.1359,20.2316,20.8328,253997.6825
2008-11-14 14:30:00,41.25,42.53,40.22,42.22,197334.87833140208,20.8378,21.4844,20.3175,21.3278,197334.8783
2008-11-14 15:00:00,42.27,42.56,41.67,41.95,217612.9779837776,21.3531,21.4996,21.05,21.1914,217612.978
2008-11-14 15:30:00,41.9,42.05,40.28,40.34,505561.9930475087,21.1662,21.2419,20.3478,20.3781,505561.993
2008-11-17 09:30:00,39.4,40.78,38.75,40.6,236037.07995365007,19.9033,20.6004,19.5749,20.5095,236037.08
2008-11-17 10:00:00,40.54,40.69,39.23,39.38,224449.59443800696,20.4791,20.5549,19.8174,19.8932,224449.5944
2008-11-17 10:30:00,39.34,39.73,39.06,39.19,131054.46118192351,19.873,20.07,19.7315,19.7972,131054.4612
2008-11-17 11:00:00,39.25,39.81,39.04,39.07,86558.516801854,19.8275,20.1104,19.7214,19.7366,86558.5168
2008-11-17 11:30:00,39.12,40.25,38.98,40.11,95712.63035921204,19.7618,20.3326,19.6911,20.2619,95712.6304
2008-11-17 12:00:00,40.12,40.47,39.93,40.38,184009.26998841253,20.267,20.4438,20.171,20.3983,184009.27
2008-11-17 12:30:00,40.41,40.78,39.85,40.16,128389.3395133256,20.4135,20.6004,20.1306,20.2872,128389.3395
2008-11-17 13:00:00,40.16,40.33,39.91,40.21,93858.63267670917,20.2872,20.3731,20.1609,20.3124,93858.6327
2008-11-17 13:30:00,40.24,40.55,39.72,40.5,85863.26767091542,20.3276,20.4842,20.0649,20.4589,85863.2677
2008-11-17 14:00:00,40.44,40.54,39.68,39.82,108806.48899188876,20.4286,20.4791,20.0447,20.1154,108806.489
2008-11-17 14:30:00,39.83,40.43,39.7,40.06,154229.43221320974,20.1205,20.4236,20.0548,20.2367,154229.4322
2008-11-17 15:00:00,40.02,40.52,39.84,40.05,179953.65005793743,20.2165,20.469,20.1255,20.2316,179953.6501
2008-11-17 15:30:00,39.99,40.13,39.02,39.15,345770.56778679026,20.2013,20.272,19.7113,19.777,345770.5678
2008-11-18 09:30:00,39.19,40.35,39.02,40.09,185283.8933951333,19.7972,20.3832,19.7113,20.2518,185283.8934
2008-11-18 10:00:00,40.02,40.53,39.39,40.46,122016.22247972192,20.2165,20.4741,19.8982,20.4387,122016.2225
2008-11-18 10:30:00,40.52,40.56,39.72,39.75,160370.7995365006,20.469,20.4892,20.0649,20.0801,160370.7995
2008-11-18 11:00:00,39.82,40.22,39.65,40.06,141946.69756662805,20.1154,20.3175,20.0296,20.2367,141946.6976
2008-11-18 11:30:00,40.06,40.3,39.83,40.1,230127.4623406721,20.2367,20.3579,20.1205,20.2569,230127.4623
2008-11-18 12:00:00,40.16,40.16,39.63,39.77,146581.6917728853,20.2872,20.2872,20.0195,20.0902,146581.6918
2008-11-18 12:30:00,39.78,39.79,39.41,39.62,73928.15758980301,20.0952,20.1003,19.9083,20.0144,73928.1576
2008-11-18 13:00:00,39.58,39.59,38.83,39.05,101042.87369640789,19.9942,19.9992,19.6153,19.7265,101042.8737
2008-11-18 13:30:00,39.07,39.21,38.23,39.21,128852.83893395134,19.7366,19.8073,19.3122,19.8073,128852.8389
2008-11-18 14:00:00,39.18,39.24,38.52,39.06,122363.8470451912,19.7921,19.8224,19.4587,19.7315,122363.847
2008-11-18 14:30:00,39.02,39.09,38.36,38.62,113209.73348783316,19.7113,19.7467,19.3779,19.5092,113209.7335
2008-11-18 15:00:00,38.64,39.69,38.57,39.26,204055.6199304751,19.5193,20.0498,19.484,19.8325,204055.6199
2008-11-18 15:30:00,39.22,40.27,38.84,39.99,581344.1483198146,19.8123,20.3428,19.6204,20.2013,581344.1483
2008-11-19 09:30:00,39.67,40.56,39.44,39.76,170451.91193511008,20.0397,20.4892,19.9235,20.0851,170451.9119
2008-11-19 10:00:00,39.74,40.51,39.51,40.11,159675.550405562,20.075,20.464,19.9588,20.2619,159675.5504
2008-11-19 10:30:00,40.06,40.08,38.67,38.7,126071.842410197,20.2367,20.2468,19.5345,19.5497,126071.8424
2008-11-19 11:00:00,38.71,39.09,38.21,38.28,130590.9617612978,19.5547,19.7467,19.3021,19.3375,130590.9618
2008-11-19 11:30:00,38.37,39.01,38.08,38.85,132792.58400927,19.383,19.7063,19.2365,19.6254,132792.584
2008-11-19 12:00:00,38.76,38.93,38.15,38.47,103012.7462340672,19.58,19.6658,19.2718,19.4335,103012.7462
2008-11-19 12:30:00,38.47,38.92,38.32,38.75,84704.5191193511,19.4335,19.6608,19.3577,19.5749,84704.5191
2008-11-19 13:00:00,38.77,39.09,38.32,38.32,84125.14484356895,19.585,19.7467,19.3577,19.3577,84125.1448
2008-11-19 13:30:00,38.31,38.57,38.02,38.33,107184.24101969872,19.3526,19.484,19.2061,19.3627,107184.241
2008-11-19 14:00:00,38.32,38.39,37.68,37.79,179606.02549246815,19.3577,19.3931,19.0344,19.09,179606.0255
2008-11-19 14:30:00,37.78,38.82,37.57,38.5,152143.68482039397,19.0849,19.6103,18.9788,19.4486,152143.6848
2008-11-19 15:00:00,38.52,38.91,37.97,38.37,233719.58285052143,19.4587,19.6557,19.1809,19.383,233719.5829
2008-11-19 15:30:00,38.33,38.58,37.45,37.62,401622.24797219,19.3627,19.489,18.9182,19.0041,401622.248
2008-11-20 09:30:00,36.43,36.76,35.2,35.33,312746.23406720744,18.4029,18.5696,17.7816,17.8473,312746.2341
2008-11-20 10:00:00,35.34,35.42,34.57,35.31,286326.76709154114,17.8523,17.8927,17.4633,17.8372,286326.7671
2008-11-20 10:30:00,35.33,35.86,34.87,35.35,237311.7033603708,17.8473,18.115,17.6149,17.8574,237311.7034
2008-11-20 11:00:00,35.35,36.0,34.78,35.23,162804.17149478564,17.8574,18.1857,17.5694,17.7968,162804.1715
2008-11-20 11:30:00,35.24,35.25,34.76,34.98,132908.4588644264,17.8018,17.8069,17.5593,17.6705,132908.4589
2008-11-20 12:00:00,34.94,35.39,34.52,35.18,247161.06604866745,17.6503,17.8776,17.4381,17.7715,247161.066
2008-11-20 12:30:00,35.19,36.19,35.11,35.66,276709.15411355736,17.7765,18.2817,17.7361,18.014,276709.1541
2008-11-20 13:00:00,35.62,35.84,34.95,35.04,198725.37659327927,17.9938,18.1049,17.6553,17.7008,198725.3766
2008-11-20 13:30:00,35.0,35.43,34.65,35.3,153765.932792584,17.6806,17.8978,17.5038,17.8321,153765.9328
2008-11-20 14:00:00,35.35,35.43,33.9,33.96,287485.51564310543,17.8574,17.8978,17.1249,17.1552,287485.5156
2008-11-20 14:30:00,33.95,34.48,33.68,33.85,177752.02780996525,17.1501,17.4179,17.0138,17.0996,177752.0278
2008-11-20 15:00:00,33.78,34.19,32.82,32.91,273348.7833140209,17.0643,17.2714,16.5793,16.6248,273348.7833
2008-11-20 15:30:00,32.91,33.19,31.57,31.9,665005.7937427579,16.6248,16.7662,15.9479,16.1146,665005.7937
2008-11-21 09:30:00,33.07,34.52,32.81,33.88,445538.81807647744,16.7056,17.4381,16.5743,17.1148,445538.8181
2008-11-21 10:00:00,33.88,34.39,33.66,33.78,427578.2155272306,17.1148,17.3724,17.0037,17.0643,427578.2155
2008-11-21 10:30:00,33.77,34.28,33.26,33.67,281460.02317497105,17.0592,17.3169,16.8016,17.0087,281460.0232
2008-11-21 11:00:00,33.73,34.5,33.42,34.13,264426.41946697567,17.039,17.428,16.8824,17.2411,264426.4195
2008-11-21 11:30:00,34.09,34.7,33.81,33.87,244032.44495944385,17.2209,17.529,17.0794,17.1097,244032.445
2008-11-21 12:00:00,33.87,34.09,33.49,34.07,283429.8957126304,17.1097,17.2209,16.9178,17.2108,283429.8957
2008-11-21 12:30:00,34.08,34.76,33.91,34.3,159443.80069524914,17.2158,17.5593,17.1299,17.327,159443.8007
2008-11-21 13:00:00,34.3,34.36,33.59,33.72,137891.07763615297,17.327,17.3573,16.9683,17.034,137891.0776
2008-11-21 13:30:00,33.7,33.92,33.19,33.24,156894.55388180766,17.0239,17.135,16.7662,16.7915,156894.5539
2008-11-21 14:00:00,33.26,34.05,33.12,33.71,170799.5365005794,16.8016,17.2007,16.7309,17.0289,170799.5365
2008-11-21 14:30:00,33.73,34.12,33.4,33.71,286326.76709154114,17.039,17.236,16.8723,17.0289,286326.7671
2008-11-21 15:00:00,33.67,35.43,33.63,35.22,353650.0579374276,17.0087,17.8978,16.9885,17.7917,353650.0579
2008-11-21 15:30:00,35.21,36.87,34.94,36.44,798493.6268829665,17.7866,18.6252,17.6503,18.408,798493.6269
2008-11-24 09:30:00,38.05,38.05,36.16,37.14,291309.3858632677,19.2213,19.2213,18.2665,18.7616,291309.3859
2008-11-24 10:00:00,37.15,38.27,37.15,38.25,138933.95133256083,18.7667,19.3324,18.7667,19.3223,138933.9513
2008-11-24 10:30:00,38.23,38.69,37.99,38.34,161297.79837775204,19.3122,19.5446,19.191,19.3678,161297.7984
2008-11-24 11:00:00,38.36,38.57,37.9,38.34,208922.3638470452,19.3779,19.484,19.1455,19.3678,208922.3638
2008-11-24 11:30:00,38.37,39.3,38.17,39.15,162572.42178447277,19.383,19.8527,19.2819,19.777,162572.4218
2008-11-24 12:00:00,39.18,39.41,38.46,38.66,150984.93626882968,19.7921,19.9083,19.4284,19.5294,150984.9363
2008-11-24 12:30:00,38.65,39.37,38.65,39.18,209269.9884125145,19.5244,19.8881,19.5244,19.7921,209269.9884
2008-11-24 13:00:00,39.22,39.68,39.19,39.62,283893.3951332561,19.8123,20.0447,19.7972,20.0144,283893.3951
2008-11-24 13:30:00,39.62,39.69,39.02,39.53,144264.19466975666,20.0144,20.0498,19.7113,19.9689,144264.1947
2008-11-24 14:00:00,39.51,39.52,38.56,38.92,239049.8261877173,19.9588,19.9639,19.4789,19.6608,239049.8262
2008-11-24 14:30:00,38.89,39.26,38.58,38.93,316917.728852839,19.6456,19.8325,19.489,19.6658,316917.7289
2008-11-24 15:00:00,38.95,39.06,38.73,39.04,548088.0648899189,19.6759,19.7315,19.5648,19.7214,548088.0649
2008-11-24 15:30:00,39.06,39.34,37.92,38.06,715874.8551564311,19.7315,19.873,19.1556,19.2264,715874.8552
2008-11-25 09:30:00,38.03,39.03,37.51,37.58,320046.3499420626,19.2112,19.7164,18.9485,18.9839,320046.3499
2008-11-25 10:00:00,37.58,38.27,37.28,37.51,403823.8702201623,18.9839,19.3324,18.8323,18.9485,403823.8702
2008-11-25 10:30:00,37.45,37.75,36.39,36.63,289803.0127462341,18.9182,19.0698,18.3827,18.504,289803.0127
2008-11-25 11:00:00,36.7,36.84,35.89,36.63,255619.9304750869,18.5393,18.6101,18.1302,18.504,255619.9305
2008-11-25 11:30:00,36.58,37.05,36.46,36.82,340672.0741599073,18.4787,18.7161,18.4181,18.6,340672.0742
2008-11-25 12:00:00,36.8,37.01,36.63,36.79,326303.5921205099,18.5899,18.6959,18.504,18.5848,326303.5921
2008-11-25 12:30:00,36.8,37.03,36.13,36.31,184472.76940903824,18.5899,18.706,18.2514,18.3423,184472.7694
2008-11-25 13:00:00,36.31,36.87,36.0,36.75,177752.02780996525,18.3423,18.6252,18.1857,18.5646,177752.0278
2008-11-25 13:30:00,36.76,36.83,36.39,36.44,202549.24681344148,18.5696,18.605,18.3827,18.408,202549.2468
2008-11-25 14:00:00,36.41,36.53,35.68,35.98,252027.8099652376,18.3928,18.4535,18.0241,18.1756,252027.81
2008-11-25 14:30:00,36.0,36.29,35.73,36.21,469524.9130938586,18.1857,18.3322,18.0493,18.2918,469524.9131
2008-11-25 15:00:00,36.22,36.48,35.86,36.19,666164.5422943222,18.2969,18.4282,18.115,18.2817,666164.5423
2008-11-25 15:30:00,36.19,37.14,36.11,36.95,1298957.1263035922,18.2817,18.7616,18.2413,18.6656,1298957.1263
2008-11-26 09:30:00,36.2,36.86,35.84,36.48,109733.4878331402,18.2868,18.6202,18.1049,18.4282,109733.4878
2008-11-26 10:00:00,36.48,37.3,36.29,37.17,126303.59212050986,18.4282,18.8424,18.3322,18.7768,126303.5921
2008-11-26 10:30:00,37.12,37.32,36.31,36.52,238470.45191193512,18.7515,18.8525,18.3423,18.4484,238470.4519
2008-11-26 11:00:00,36.51,37.24,36.24,37.21,177172.6535341831,18.4434,18.8121,18.307,18.797,177172.6535
2008-11-26 11:30:00,37.16,37.53,37.02,37.2,100347.6245654693,18.7717,18.9586,18.701,18.7919,100347.6246
2008-11-26 12:00:00,37.22,37.44,37.06,37.29,134298.9571263036,18.802,18.9132,18.7212,18.8374,134298.9571
2008-11-26 12:30:00,37.28,37.89,37.16,37.8,140672.0741599073,18.8323,19.1405,18.7717,19.095,140672.0742
2008-11-26 13:00:00,37.82,38.01,37.58,37.78,124797.21900347625,19.1051,19.2011,18.9839,19.0849,124797.219
2008-11-26 13:30:00,37.78,38.09,37.42,37.9,92236.38470451912,19.0849,19.2415,18.903,19.1455,92236.3847
2008-11-26 14:00:00,37.86,38.33,37.79,38.14,146929.31633835458,19.1253,19.3627,19.09,19.2668,146929.3163
2008-11-26 14:30:00,38.15,38.58,38.05,38.51,123638.47045191194,19.2718,19.489,19.2213,19.4537,123638.4705
2008-11-26 15:00:00,38.52,38.9,38.43,38.59,173928.157589803,19.4587,19.6507,19.4133,19.4941,173928.1576
2008-11-26 15:30:00,38.59,38.93,38.39,38.92,485168.01853997685,19.4941,19.6658,19.3931,19.6608,485168.0185
2008-11-28 09:30:00,38.02,38.39,37.39,37.39,146118.19235225956,19.2061,19.3931,18.8879,18.8879,146118.1924
2008-11-28 10:00:00,37.39,37.66,36.88,36.95,164078.7949015064,18.8879,19.0243,18.6303,18.6656,164078.7949
2008-11-28 10:30:00,36.93,37.09,36.7,37.03,103128.62108922364,18.6555,18.7363,18.5393,18.706,103128.6211
2008-11-28 11:00:00,37.02,37.13,36.8,37.08,94669.75666280418,18.701,18.7566,18.5899,18.7313,94669.7567
2008-11-28 11:30:00,37.07,37.53,36.95,37.47,107184.24101969872,18.7262,18.9586,18.6656,18.9283,107184.241
2008-11-28 12:00:00,37.47,37.54,37.24,37.35,115179.60602549248,18.9283,18.9637,18.8121,18.8677,115179.606
2008-11-28 12:30:00,37.35,38.05,37.29,37.91,216338.3545770568,18.8677,19.2213,18.8374,19.1506,216338.3546
2008-11-28 13:00:00,37.87,38.11,37.83,38.02,138586.32676709155,19.1304,19.2516,19.1102,19.2061,138586.3268
2008-11-28 13:30:00,38.02,38.02,38.02,38.02,0.0,19.2061,19.2061,19.2061,19.2061,0.0
2008-11-28 14:00:00,38.02,38.02,38.02,38.02,0.0,19.2061,19.2061,19.2061,19.2061,0.0
2008-11-28 14:30:00,38.02,38.02,38.02,38.02,0.0,19.2061,19.2061,19.2061,19.2061,0.0
2008-11-28 15:00:00,38.02,38.02,38.02,38.02,0.0,19.2061,19.2061,19.2061,19.2061,0.0
2008-11-28 15:30:00,38.02,38.02,38.02,38.02,0.0,19.2061,19.2061,19.2061,19.2061,0.0
2008-12-01 09:30:00,36.5,36.5,34.66,34.94,340903.82387022016,18.4383,18.4383,17.5088,17.6503,340903.8239
2008-12-01 10:00:00,34.95,35.37,34.86,34.97,232676.7091541136,17.6553,17.8675,17.6098,17.6654,232676.7092
2008-12-01 10:30:00,34.96,35.38,34.8,35.19,230011.5874855157,17.6604,17.8725,17.5795,17.7765,230011.5875
2008-12-01 11:00:00,35.18,35.55,35.05,35.31,188180.76477404404,17.7715,17.9584,17.7058,17.8372,188180.7648
2008-12-01 11:30:00,35.31,35.52,35.09,35.22,257473.9281575898,17.8372,17.9432,17.726,17.7917,257473.9282
2008-12-01 12:00:00,35.23,35.26,34.9,35.02,257589.80301274624,17.7968,17.8119,17.63,17.6907,257589.803
2008-12-01 12:30:00,35.0,35.27,34.76,34.86,231517.96060254925,17.6806,17.817,17.5593,17.6098,231517.9606
2008-12-01 13:00:00,34.85,35.4,34.84,35.25,154229.43221320974,17.6048,17.8826,17.5997,17.8069,154229.4322
2008-12-01 13:30:00,35.26,35.51,34.99,35.3,157010.4287369641,17.8119,17.9382,17.6755,17.8321,157010.4287
2008-12-01 14:00:00,35.3,35.37,34.86,35.12,232097.3348783314,17.8321,17.8675,17.6098,17.7412,232097.3349
2008-12-01 14:30:00,35.09,35.57,34.97,35.23,180533.0243337196,17.726,17.9685,17.6654,17.7968,180533.0243
2008-12-01 15:00:00,35.21,35.34,34.78,34.87,284009.2699884125,17.7866,17.8523,17.5694,17.6149,284009.27
2008-12-01 15:30:00,34.9,35.04,34.13,34.22,628041.7149478564,17.63,17.7008,17.2411,17.2865,628041.7149
2008-12-02 09:30:00,35.6,36.13,34.95,35.12,295017.3812282735,17.9837,18.2514,17.6553,17.7412,295017.3812
2008-12-02 10:00:00,35.15,35.87,35.04,35.06,287253.7659327926,17.7563,18.1201,17.7008,17.7109,287253.7659
2008-12-02 10:30:00,35.09,35.21,34.3,34.47,166628.04171494787,17.726,17.7866,17.327,17.4128,166628.0417
2008-12-02 11:00:00,34.42,35.22,34.09,34.64,161181.9235225956,17.3876,17.7917,17.2209,17.4987,161181.9235
2008-12-02 11:30:00,34.67,35.2,34.15,35.09,149826.18771726536,17.5139,17.7816,17.2512,17.726,149826.1877
2008-12-02 12:00:00,35.06,35.74,34.89,35.71,196176.1297798378,17.7109,18.0544,17.625,18.0392,196176.1298
2008-12-02 12:30:00,35.75,35.87,35.53,35.75,138006.9524913094,18.0594,18.1201,17.9483,18.0594,138006.9525
2008-12-02 13:00:00,35.74,35.87,35.62,35.7,144959.44380069527,18.0544,18.1201,17.9938,18.0342,144959.4438
2008-12-02 13:30:00,35.73,35.73,35.09,35.16,210776.3615295481,18.0493,18.0493,17.726,17.7614,210776.3615
2008-12-02 14:00:00,35.14,35.31,34.31,34.54,205330.24333719583,17.7513,17.8372,17.332,17.4482,205330.2433
2008-12-02 14:30:00,34.54,34.86,34.37,34.81,249478.5631517961,17.4482,17.6098,17.3623,17.5846,249478.5632
2008-12-02 15:00:00,34.82,35.28,34.17,35.05,269409.0382387022,17.5896,17.822,17.2613,17.7058,269409.0382
2008-12-02 15:30:00,35.04,35.52,34.54,35.3,534878.3314020857,17.7008,17.9432,17.4482,17.8321,534878.3314
2008-12-03 09:30:00,34.33,34.87,33.67,33.93,262572.4217844728,17.3421,17.6149,17.0087,17.14,262572.4218
2008-12-03 10:00:00,33.93,34.54,33.73,34.4,203823.87022016224,17.14,17.4482,17.039,17.3775,203823.8702
2008-12-03 10:30:00,34.4,34.92,34.13,34.88,198841.2514484357,17.3775,17.6402,17.2411,17.6199,198841.2514
2008-12-03 11:00:00,34.88,34.95,34.4,34.54,176013.90498261878,17.6199,17.6553,17.3775,17.4482,176013.905
2008-12-03 11:30:00,34.52,35.05,34.3,34.96,80185.3997682503,17.4381,17.7058,17.327,17.6604,80185.3998
2008-12-03 12:00:00,34.98,35.0,34.45,34.85,136384.70451911935,17.6705,17.6806,17.4027,17.6048,136384.7045
2008-12-03 12:30:00,34.86,35.07,34.68,34.77,90614.13673232908,17.6098,17.7159,17.5189,17.5644,90614.1367
2008-12-03 13:00:00,34.79,34.86,34.29,34.32,89107.76361529548,17.5745,17.6098,17.3219,17.3371,89107.7636
2008-12-03 13:30:00,34.31,34.37,33.76,33.99,103823.87022016224,17.332,17.3623,17.0542,17.1704,103823.8702
2008-12-03 14:00:00,34.04,34.59,33.86,34.33,175318.6558516802,17.1956,17.4734,17.1047,17.3421,175318.6559
2008-12-03 14:30:00,34.38,34.95,34.36,34.57,173928.157589803,17.3674,17.6553,17.3573,17.4633,173928.1576
2008-12-03 15:00:00,34.57,34.97,34.21,34.84,206257.24217844728,17.4633,17.6654,17.2815,17.5997,206257.2422
2008-12-03 15:30:00,34.86,35.29,34.52,35.06,422132.0973348784,17.6098,17.8271,17.4381,17.7109,422132.0973
2008-12-04 09:30:00,34.31,35.76,34.17,35.58,306836.61645422946,17.332,18.0645,17.2613,17.9736,306836.6165
2008-12-04 10:00:00,35.56,36.04,35.16,35.16,273928.15758980304,17.9635,18.2059,17.7614,17.7614,273928.1576
2008-12-04 10:30:00,35.18,35.5,34.93,35.25,220625.72421784475,17.7715,17.9331,17.6452,17.8069,220625.7242
2008-12-04 11:00:00,35.24,35.29,34.59,34.82,210312.8621089224,17.8018,17.8271,17.4734,17.5896,210312.8621
2008-12-04 11:30:00,34.76,34.87,34.61,34.68,166512.16685979144,17.5593,17.6149,17.4836,17.5189,166512.1669
2008-12-04 12:00:00,34.68,34.7,34.06,34.11,153070.68366164542,17.5189,17.529,17.2057,17.231,153070.6837
2008-12-04 12:30:00,34.11,34.17,33.79,33.8,218076.47740440327,17.231,17.2613,17.0693,17.0744,218076.4774
2008-12-04 13:00:00,33.8,33.8,32.92,32.92,290961.7612977984,17.0744,17.0744,16.6298,16.6298,290961.7613
2008-12-04 13:30:00,32.93,33.45,32.9,33.06,252723.0590961761,16.6349,16.8976,16.6197,16.7006,252723.0591
2008-12-04 14:00:00,33.1,33.37,32.61,32.7,318192.3522595597,16.7208,16.8572,16.4732,16.5187,318192.3523
2008-12-04 14:30:00,32.72,33.09,32.58,32.76,246118.1923522596,16.5288,16.7157,16.4581,16.549,246118.1924
2008-12-04 15:00:00,32.75,32.79,31.69,31.79,467786.7902665122,16.544,16.5642,16.0085,16.059,467786.7903
2008-12-04 15:30:00,31.78,32.54,31.61,32.34,613673.2329084589,16.054,16.4379,15.9681,16.3368,613673.2329
2008-12-05 09:30:00,32.16,32.17,31.08,31.09,243337.19582850524,16.2459,16.251,15.7003,15.7054,243337.1958
2008-12-05 10:00:00,31.09,31.4,30.85,30.98,281691.7728852839,15.7054,15.862,15.5842,15.6498,281691.7729
2008-12-05 10:30:00,30.98,31.22,30.71,31.04,197103.12862108924,15.6498,15.7711,15.5134,15.6801,197103.1286
2008-12-05 11:00:00,31.03,31.3,30.81,30.87,114600.23174971032,15.6751,15.8115,15.5639,15.5943,114600.2317
2008-12-05 11:30:00,30.89,31.55,30.68,31.49,89223.63847045192,15.6044,15.9378,15.4983,15.9075,89223.6385
2008-12-05 12:00:00,31.48,31.79,31.41,31.71,140787.94901506373,15.9024,16.059,15.867,16.0186,140787.949
2008-12-05 12:30:00,31.72,31.74,31.25,31.35,80648.89918887602,16.0236,16.0337,15.7862,15.8367,80648.8992
2008-12-05 13:00:00,31.32,31.84,31.32,31.6,182387.0220162225,15.8216,16.0843,15.8216,15.963,182387.022
2008-12-05 13:30:00,31.61,32.47,31.6,32.06,230590.9617612978,15.9681,16.4025,15.963,16.1954,230590.9618
2008-12-05 14:00:00,32.09,32.34,31.79,31.94,194901.50637311704,16.2106,16.3368,16.059,16.1348,194901.5064
2008-12-05 14:30:00,31.95,33.22,31.85,33.2,212166.8597914253,16.1398,16.7814,16.0893,16.7713,212166.8598
2008-12-05 15:00:00,33.19,33.44,32.76,33.07,263151.7960602549,16.7662,16.8925,16.549,16.7056,263151.7961
2008-12-05 15:30:00,33.05,33.8,33.05,33.68,498725.3765932793,16.6955,17.0744,16.6955,17.0138,498725.3766
2008-12-08 09:30:00,35.6,36.41,35.07,35.63,222016.2224797219,17.9837,18.3928,17.7159,17.9988,222016.2225
2008-12-08 10:00:00,35.68,36.08,35.36,36.06,137775.20278099654,18.0241,18.2261,17.8624,18.216,137775.2028
2008-12-08 10:30:00,36.08,36.72,36.0,36.56,123059.09617612978,18.2261,18.5494,18.1857,18.4686,123059.0962
2008-12-08 11:00:00,36.56,36.68,36.19,36.26,116917.72885283892,18.4686,18.5292,18.2817,18.3171,116917.7289
2008-12-08 11:30:00,36.31,36.57,35.81,35.83,118771.72653534183,18.3423,18.4737,18.0897,18.0998,118771.7265
2008-12-08 12:00:00,35.87,35.99,35.58,35.85,95712.63035921204,18.1201,18.1807,17.9736,18.1099,95712.6304
2008-12-08 12:30:00,35.87,36.19,35.63,35.87,125955.96755504057,18.1201,18.2817,17.9988,18.1201,125955.9676
2008-12-08 13:00:00,35.87,36.1,35.51,35.66,138933.95133256083,18.1201,18.2362,17.9382,18.014,138933.9513
2008-12-08 13:30:00,35.62,35.67,35.25,35.61,111355.73580533025,17.9938,18.019,17.8069,17.9887,111355.7358
2008-12-08 14:00:00,35.61,35.96,35.59,35.92,180417.1494785632,17.9887,18.1655,17.9786,18.1453,180417.1495
2008-12-08 14:30:00,35.91,36.2,35.74,36.16,236500.57937427572,18.1403,18.2868,18.0544,18.2665,236500.5794
2008-12-08 15:00:00,36.17,36.32,35.98,36.22,329084.5886442642,18.2716,18.3474,18.1756,18.2969,329084.5886
2008-12-08 15:30:00,36.22,36.25,35.39,35.77,519698.7253765933,18.2969,18.312,17.8776,18.0695,519698.7254
2008-12-09 09:30:00,35.1,36.0,34.56,35.6,152143.68482039397,17.7311,18.1857,17.4583,17.9837,152143.6848
2008-12-09 10:00:00,35.61,36.47,35.6,36.07,161066.04866743917,17.9887,18.4231,17.9837,18.2211,161066.0487
2008-12-09 10:30:00,36.11,36.73,36.05,36.63,127925.84009269987,18.2413,18.5545,18.211,18.504,127925.8401
2008-12-09 11:00:00,36.62,36.81,35.71,35.81,100926.99884125144,18.4989,18.5949,18.0392,18.0897,100926.9988
2008-12-09 11:30:00,35.73,36.63,35.73,36.46,74275.7821552723,18.0493,18.504,18.0493,18.4181,74275.7822
2008-12-09 12:00:00,36.47,36.69,36.04,36.27,77404.40324449594,18.4231,18.5343,18.2059,18.3221,77404.4032
2008-12-09 12:30:00,36.25,36.72,36.25,36.33,77636.15295480881,18.312,18.5494,18.312,18.3524,77636.153
2008-12-09 13:00:00,36.28,36.52,35.95,36.03,112514.48435689457,18.3272,18.4484,18.1605,18.2009,112514.4844
2008-12-09 13:30:00,36.0,36.4,35.87,36.14,148319.81460023177,18.1857,18.3878,18.1201,18.2564,148319.8146
2008-12-09 14:00:00,36.08,36.14,35.06,35.13,245770.56778679029,18.2261,18.2564,17.7109,17.7462,245770.5678
2008-12-09 14:30:00,35.12,36.01,35.02,35.94,180764.77404403244,17.7412,18.1908,17.6907,18.1554,180764.774
2008-12-09 15:00:00,35.93,36.13,35.24,35.43,279953.6500579374,18.1504,18.2514,17.8018,17.8978,279953.6501
2008-12-09 15:30:00,35.37,35.71,35.22,35.44,370915.4113557359,17.8675,18.0392,17.7917,17.9028,370915.4114
2008-12-10 09:30:00,36.32,36.89,35.96,36.4,274275.7821552723,18.3474,18.6353,18.1655,18.3878,274275.7822
2008-12-10 10:00:00,36.4,37.2,36.39,37.02,193395.13325608344,18.3878,18.7919,18.3827,18.701,193395.1333
2008-12-10 10:30:00,36.98,37.13,36.41,36.55,201506.37311703365,18.6808,18.7566,18.3928,18.4636,201506.3731
2008-12-10 11:00:00,36.58,37.19,36.45,37.03,175666.28041714948,18.4787,18.7869,18.413,18.706,175666.2804
2008-12-10 11:30:00,37.04,37.68,37.0,37.45,123290.84588644264,18.7111,19.0344,18.6909,18.9182,123290.8459
2008-12-10 12:00:00,37.46,38.01,37.36,37.49,90498.26187717266,18.9233,19.2011,18.8727,18.9384,90498.2619
2008-12-10 12:30:00,37.46,37.92,37.32,37.59,75898.03012746235,18.9233,19.1556,18.8525,18.9889,75898.0301
2008-12-10 13:00:00,37.61,37.93,37.52,37.69,74739.28157589803,18.999,19.1607,18.9536,19.0394,74739.2816
2008-12-10 13:30:00,37.67,37.79,36.88,36.92,112862.10892236386,19.0293,19.09,18.6303,18.6505,112862.1089
2008-12-10 14:00:00,36.95,37.2,36.79,36.95,123754.34530706838,18.6656,18.7919,18.5848,18.6656,123754.3453
2008-12-10 14:30:00,36.96,37.45,36.86,37.23,139976.8250289687,18.6707,18.9182,18.6202,18.8071,139976.825
2008-12-10 15:00:00,37.19,37.83,37.12,37.7,146234.067207416,18.7869,19.1102,18.7515,19.0445,146234.0672
2008-12-10 15:30:00,37.7,38.08,37.59,37.91,484125.14484356897,19.0445,19.2365,18.9889,19.1506,484125.1448
2008-12-11 09:30:00,38.38,39.46,38.23,39.11,271031.28621089226,19.388,19.9336,19.3122,19.7568,271031.2862
2008-12-11 10:00:00,39.15,40.17,39.15,40.09,344843.56894553883,19.777,20.2922,19.777,20.2518,344843.5689
2008-12-11 10:30:00,40.11,40.23,39.29,39.47,248088.0648899189,20.2619,20.3225,19.8477,19.9386,248088.0649
2008-12-11 11:00:00,39.51,39.97,39.35,39.65,146349.94206257243,19.9588,20.1912,19.878,20.0296,146349.9421
2008-12-11 11:30:00,39.65,39.85,39.55,39.82,156199.30475086908,20.0296,20.1306,19.979,20.1154,156199.3048
2008-12-11 12:00:00,39.83,40.41,39.79,40.26,182966.39629200465,20.1205,20.4135,20.1003,20.3377,182966.3963
2008-12-11 12:30:00,40.27,40.65,40.24,40.62,126535.34183082273,20.3428,20.5347,20.3276,20.5196,126535.3418
2008-12-11 13:00:00,40.59,40.7,40.09,40.22,198609.50173812284,20.5044,20.56,20.2518,20.3175,198609.5017
2008-12-11 13:30:00,40.21,40.5,40.12,40.19,241599.0730011588,20.3124,20.4589,20.267,20.3023,241599.073
2008-12-11 14:00:00,40.18,40.28,39.71,39.8,137195.82850521436,20.2973,20.3478,20.0599,20.1053,137195.8285
2008-12-11 14:30:00,39.78,40.19,38.92,38.98,209849.36268829665,20.0952,20.3023,19.6608,19.6911,209849.3627
2008-12-11 15:00:00,38.96,38.97,38.27,38.52,253302.4333719583,19.681,19.686,19.3324,19.4587,253302.4334
2008-12-11 15:30:00,38.5,39.1,38.13,38.76,356431.0544611819,19.4486,19.7517,19.2617,19.58,356431.0545
2008-12-12 09:30:00,37.2,37.2,35.81,36.53,299884.1251448436,18.7919,18.7919,18.0897,18.4535,299884.1251
2008-12-12 10:00:00,36.44,36.53,35.98,36.22,253765.93279258403,18.408,18.4535,18.1756,18.2969,253765.9328
2008-12-12 10:30:00,36.24,36.72,35.81,36.6,261877.1726535342,18.307,18.5494,18.0897,18.4888,261877.1727
2008-12-12 11:00:00,36.64,36.84,36.17,36.2,245191.1935110081,18.509,18.6101,18.2716,18.2868,245191.1935
2008-12-12 11:30:00,36.21,36.46,35.98,36.36,253997.68250289687,18.2918,18.4181,18.1756,18.3676,253997.6825
2008-12-12 12:00:00,36.36,36.91,36.36,36.76,124217.8447276941,18.3676,18.6454,18.3676,18.5696,124217.8447
2008-12-12 12:30:00,36.75,37.39,36.65,37.16,147856.31517960603,18.5646,18.8879,18.5141,18.7717,147856.3152
2008-12-12 13:00:00,37.19,37.31,36.33,36.4,161761.29779837775,18.7869,18.8475,18.3524,18.3878,161761.2978
2008-12-12 13:30:00,36.44,36.53,36.08,36.13,146118.19235225956,18.408,18.4535,18.2261,18.2514,146118.1924
2008-12-12 14:00:00,36.13,36.82,36.1,36.26,141946.69756662805,18.2514,18.6,18.2362,18.3171,141946.6976
2008-12-12 14:30:00,36.23,36.76,36.0,36.63,146813.44148319814,18.3019,18.5696,18.1857,18.504,146813.4415
2008-12-12 15:00:00,36.63,36.97,36.21,36.54,174391.65701042875,18.504,18.6757,18.2918,18.4585,174391.657
2008-12-12 15:30:00,36.57,36.65,36.15,36.64,284472.76940903824,18.4737,18.5141,18.2615,18.509,284472.7694
2008-12-15 09:30:00,38.0,38.48,37.59,37.91,213209.73348783315,19.196,19.4385,18.9889,19.1506,213209.7335
2008-12-15 10:00:00,37.91,38.14,37.71,38.05,109154.11355735804,19.1506,19.2668,19.0495,19.2213,109154.1136
2008-12-15 10:30:00,38.0,38.04,37.2,37.31,154113.5573580533,19.196,19.2162,18.7919,18.8475,154113.5574
2008-12-15 11:00:00,37.27,37.55,37.2,37.35,122363.8470451912,18.8273,18.9687,18.7919,18.8677,122363.847
2008-12-15 11:30:00,37.37,37.58,37.16,37.5,72537.65932792584,18.8778,18.9839,18.7717,18.9435,72537.6593
2008-12-15 12:00:00,37.49,37.49,37.28,37.39,79374.27578215528,18.9384,18.9384,18.8323,18.8879,79374.2758
2008-12-15 12:30:00,37.36,37.37,36.82,36.88,95944.38006952492,18.8727,18.8778,18.6,18.6303,95944.3801
2008-12-15 13:00:00,36.88,36.95,36.38,36.8,92236.38470451912,18.6303,18.6656,18.3777,18.5899,92236.3847
2008-12-15 13:30:00,36.78,36.95,36.57,36.69,64658.16917728853,18.5797,18.6656,18.4737,18.5343,64658.1692
2008-12-15 14:00:00,36.69,36.91,36.53,36.53,97450.75318655852,18.5343,18.6454,18.4535,18.4535,97450.7532
2008-12-15 14:30:00,36.54,36.88,36.34,36.34,106257.24217844728,18.4585,18.6303,18.3575,18.3575,106257.2422
2008-12-15 15:00:00,36.35,36.46,36.11,36.42,280648.89918887604,18.3625,18.4181,18.2413,18.3979,280648.8992
2008-12-15 15:30:00,36.43,37.12,36.32,36.98,340672.0741599073,18.4029,18.7515,18.3474,18.6808,340672.0742
2008-12-16 09:30:00,37.26,38.01,37.26,37.7,178331.4020857474,18.8222,19.2011,18.8222,19.0445,178331.4021
2008-12-16 10:00:00,37.7,38.13,37.52,37.96,152143.68482039397,19.0445,19.2617,18.9536,19.1758,152143.6848
2008-12-16 10:30:00,37.96,38.1,37.23,37.27,188644.26419466973,19.1758,19.2466,18.8071,18.8273,188644.2642
2008-12-16 11:00:00,37.27,37.64,37.27,37.51,96639.6292004635,18.8273,19.0142,18.8273,18.9485,96639.6292
2008-12-16 11:30:00,37.51,37.82,37.51,37.7,63383.54577056779,18.9485,19.1051,18.9485,19.0445,63383.5458
2008-12-16 12:00:00,37.68,37.73,37.37,37.4,91193.51100811124,19.0344,19.0596,18.8778,18.8929,91193.511
2008-12-16 12:30:00,37.39,37.4,37.13,37.13,121089.22363847046,18.8879,18.8929,18.7566,18.7566,121089.2236
2008-12-16 13:00:00,37.13,37.57,37.12,37.51,70567.78679026652,18.7566,18.9788,18.7515,18.9485,70567.7868
2008-12-16 13:30:00,37.49,37.62,37.3,37.37,76477.4044032445,18.9384,19.0041,18.8424,18.8778,76477.4044
2008-12-16 14:00:00,37.37,38.08,37.33,38.05,141946.69756662805,18.8778,19.2365,18.8576,19.2213,141946.6976
2008-12-16 14:30:00,38.03,38.4,37.44,38.19,245538.81807647744,19.2112,19.3981,18.9132,19.292,245538.8181
2008-12-16 15:00:00,38.15,39.0,37.77,38.77,175666.28041714948,19.2718,19.7012,19.0799,19.585,175666.2804
2008-12-16 15:30:00,38.78,39.09,38.48,39.02,417728.852838934,19.5901,19.7467,19.4385,19.7113,417728.8528
2008-12-17 09:30:00,38.62,39.04,38.05,38.81,150405.5619930475,19.5092,19.7214,19.2213,19.6052,150405.562
2008-12-17 10:00:00,38.84,39.13,38.46,39.01,168597.91425260718,19.6204,19.7669,19.4284,19.7063,168597.9143
2008-12-17 10:30:00,39.02,39.87,38.42,39.76,168945.5388180765,19.7113,20.1407,19.4082,20.0851,168945.5388
2008-12-17 11:00:00,39.82,40.16,39.53,39.62,220046.34994206257,20.1154,20.2872,19.9689,20.0144,220046.3499
2008-12-17 11:30:00,39.59,39.8,39.06,39.75,187717.2653534183,19.9992,20.1053,19.7315,20.0801,187717.2654
2008-12-17 12:00:00,39.78,40.28,39.64,40.11,206488.9918887601,20.0952,20.3478,20.0245,20.2619,206488.9919
2008-12-17 12:30:00,40.14,40.35,40.04,40.32,175086.90614136733,20.2771,20.3832,20.2266,20.368,175086.9061
2008-12-17 13:00:00,40.31,40.56,40.17,40.39,138006.9524913094,20.363,20.4892,20.2922,20.4034,138006.9525
2008-12-17 13:30:00,40.39,40.85,40.3,40.38,123522.5955967555,20.4034,20.6357,20.3579,20.3983,123522.5956
2008-12-17 14:00:00,40.34,40.69,40.03,40.09,124449.59443800696,20.3781,20.5549,20.2215,20.2518,124449.5944
2008-12-17 14:30:00,40.11,40.37,40.03,40.27,182039.3974507532,20.2619,20.3933,20.2215,20.3428,182039.3975
2008-12-17 15:00:00,40.3,40.5,39.7,39.77,260486.67439165703,20.3579,20.4589,20.0548,20.0902,260486.6744
2008-12-17 15:30:00,39.75,39.84,39.34,39.43,514947.8563151796,20.0801,20.1255,19.873,19.9184,514947.8563
2008-12-18 09:30:00,39.37,39.37,37.78,37.85,174739.28157589803,19.8881,19.8881,19.0849,19.1203,174739.2816
2008-12-18 10:00:00,37.87,38.07,37.6,37.79,180417.1494785632,19.1304,19.2314,18.994,19.09,180417.1495
2008-12-18 10:30:00,37.78,38.54,37.76,38.52,198841.2514484357,19.0849,19.4688,19.0748,19.4587,198841.2514
2008-12-18 11:00:00,38.52,38.59,37.76,37.85,100579.37427578216,19.4587,19.4941,19.0748,19.1203,100579.3743
2008-12-18 11:30:00,37.88,38.45,37.84,38.34,108227.1147161066,19.1354,19.4234,19.1152,19.3678,108227.1147
2008-12-18 12:00:00,38.34,38.48,38.0,38.06,101853.9976825029,19.3678,19.4385,19.196,19.2264,101853.9977
2008-12-18 12:30:00,38.08,38.3,38.08,38.3,85283.89339513326,19.2365,19.3476,19.2365,19.3476,85283.8934
2008-12-18 13:00:00,38.3,38.48,38.2,38.32,94438.00695249133,19.3476,19.4385,19.2971,19.3577,94438.007
2008-12-18 13:30:00,38.32,38.39,37.8,37.8,171147.16106604866,19.3577,19.3931,19.095,19.095,171147.1611
2008-12-18 14:00:00,37.8,37.86,36.98,37.09,114136.7323290846,19.095,19.1253,18.6808,18.7363,114136.7323
2008-12-18 14:30:00,37.09,37.4,36.97,37.04,158980.3012746234,18.7363,18.8929,18.6757,18.7111,158980.3013
2008-12-18 15:00:00,37.03,37.07,36.29,36.36,220509.8493626883,18.706,18.7262,18.3322,18.3676,220509.8494
2008-12-18 15:30:00,36.38,36.97,36.34,36.68,393626.8829663963,18.3777,18.6757,18.3575,18.5292,393626.883
2008-12-19 09:30:00,37.47,37.87,36.2,37.68,669293.1633835458,18.9283,19.1304,18.2868,19.0344,669293.1634
2008-12-19 10:00:00,37.64,38.39,37.58,38.11,166743.9165701043,19.0142,19.3931,18.9839,19.2516,166743.9166
2008-12-19 10:30:00,38.14,38.27,37.81,37.88,194438.00695249133,19.2668,19.3324,19.1001,19.1354,194438.007
2008-12-19 11:00:00,37.88,38.24,37.7,37.75,123870.2201622248,19.1354,19.3173,19.0445,19.0698,123870.2202
2008-12-19 11:30:00,37.75,37.95,37.51,37.56,82734.64658169178,19.0698,19.1708,18.9485,18.9738,82734.6466
2008-12-19 12:00:00,37.55,37.66,37.27,37.61,101390.49826187718,18.9687,19.0243,18.8273,18.999,101390.4983
2008-12-19 12:30:00,37.62,37.84,37.39,37.59,90498.26187717266,19.0041,19.1152,18.8879,18.9889,90498.2619
2008-12-19 13:00:00,37.58,38.01,37.55,37.92,71494.78563151797,18.9839,19.2011,18.9687,19.1556,71494.7856
2008-12-19 13:30:00,37.95,38.12,37.6,37.6,63731.17033603708,19.1708,19.2567,18.994,18.994,63731.1703
2008-12-19 14:00:00,37.58,37.8,37.29,37.55,91888.76013904985,18.9839,19.095,18.8374,18.9687,91888.7601
2008-12-19 14:30:00,37.54,37.86,37.45,37.61,124449.59443800696,18.9637,19.1253,18.9182,18.999,124449.5944
2008-12-19 15:00:00,37.61,37.65,37.13,37.45,131402.08574739282,18.999,19.0192,18.7566,18.9182,131402.0857
2008-12-19 15:30:00,37.46,37.57,37.21,37.48,259675.550405562,18.9233,18.9788,18.797,18.9334,259675.5504
2008-12-22 09:30:00,38.02,38.02,37.24,37.57,122132.09733487832,19.2061,19.2061,18.8121,18.9788,122132.0973
2008-12-22 10:00:00,37.52,37.64,36.8,36.85,85979.14252607185,18.9536,19.0142,18.5899,18.6151,85979.1425
2008-12-22 10:30:00,36.83,36.98,36.64,36.85,100347.6245654693,18.605,18.6808,18.509,18.6151,100347.6246
2008-12-22 11:00:00,36.82,36.88,36.25,36.29,74275.7821552723,18.6,18.6303,18.312,18.3322,74275.7822
2008-12-22 11:30:00,36.32,36.32,35.95,36.14,115179.60602549248,18.3474,18.3474,18.1605,18.2564,115179.606
2008-12-22 12:00:00,36.14,36.15,35.72,35.72,110312.86210892236,18.2564,18.2615,18.0443,18.0443,110312.8621
2008-12-22 12:30:00,35.75,36.13,35.67,36.0,117149.4785631518,18.0594,18.2514,18.019,18.1857,117149.4786
2008-12-22 13:00:00,35.96,36.19,35.87,35.9,179606.02549246815,18.1655,18.2817,18.1201,18.1352,179606.0255
2008-12-22 13:30:00,35.9,35.99,35.57,35.71,140556.1993047509,18.1352,18.1807,17.9685,18.0392,140556.1993
2008-12-22 14:00:00,35.7,35.83,35.33,35.47,144843.56894553883,18.0342,18.0998,17.8473,17.918,144843.5689
2008-12-22 14:30:00,35.5,35.84,35.48,35.55,108806.48899188876,17.9331,18.1049,17.923,17.9584,108806.489
2008-12-22 15:00:00,35.53,35.69,35.24,35.32,165585.16801854,17.9483,18.0291,17.8018,17.8422,165585.168
2008-12-22 15:30:00,35.34,36.0,35.19,35.89,272074.15990730014,17.8523,18.1857,17.7765,18.1302,272074.1599
2008-12-23 09:30:00,36.81,37.07,36.39,36.75,97682.5028968714,18.5949,18.7262,18.3827,18.5646,97682.5029
2008-12-23 10:00:00,36.7,36.78,36.22,36.43,104866.7439165701,18.5393,18.5797,18.2969,18.4029,104866.7439
2008-12-23 10:30:00,36.43,36.86,36.35,36.57,171726.53534183084,18.4029,18.6202,18.3625,18.4737,171726.5353
2008-12-23 11:00:00,36.57,36.69,36.33,36.44,178794.9015063731,18.4737,18.5343,18.3524,18.408,178794.9015
2008-12-23 11:30:00,36.4,36.4,35.89,35.92,116801.85399768253,18.3878,18.3878,18.1302,18.1453,116801.854
2008-12-23 12:00:00,35.93,36.02,35.71,35.94,76361.52954808807,18.1504,18.1958,18.0392,18.1554,76361.5295
2008-12-23 12:30:00,35.94,36.15,35.81,36.11,39976.82502896871,18.1554,18.2615,18.0897,18.2413,39976.825
2008-12-23 13:00:00,36.09,36.28,35.95,36.16,62688.2966396292,18.2312,18.3272,18.1605,18.2665,62688.2966
2008-12-23 13:30:00,36.15,36.63,36.1,36.57,61181.9235225956,18.2615,18.504,18.2362,18.4737,61181.9235
2008-12-23 14:00:00,36.56,36.65,36.27,36.47,97334.87833140208,18.4686,18.5141,18.3221,18.4231,97334.8783
2008-12-23 14:30:00,36.47,36.54,35.93,36.01,91425.2607184241,18.4231,18.4585,18.1504,18.1908,91425.2607
2008-12-23 15:00:00,36.0,36.29,35.82,36.13,103939.74507531866,18.1857,18.3322,18.0948,18.2514,103939.7451
2008-12-23 15:30:00,36.1,36.25,35.85,35.98,169872.53765932794,18.2362,18.312,18.1099,18.1756,169872.5377
2008-12-24 09:30:00,35.52,35.76,35.17,35.25,90266.5121668598,17.9432,18.0645,17.7664,17.8069,90266.5122
2008-12-24 10:00:00,35.28,35.47,35.17,35.44,76709.15411355736,17.822,17.918,17.7664,17.9028,76709.1541
2008-12-24 10:30:00,35.43,35.67,35.23,35.56,117612.97798377751,17.8978,18.019,17.7968,17.9635,117612.978
2008-12-24 11:00:00,35.55,35.77,35.47,35.49,56662.80417149479,17.9584,18.0695,17.918,17.9281,56662.8042
2008-12-24 11:30:00,35.48,35.59,35.37,35.56,77056.77867902665,17.923,17.9786,17.8675,17.9635,77056.7787
2008-12-24 12:00:00,35.56,35.8,35.52,35.73,141714.94785631518,17.9635,18.0847,17.9432,18.0493,141714.9479
2008-12-24 12:30:00,35.72,35.75,35.57,35.62,96407.87949015063,18.0443,18.0594,17.9685,17.9938,96407.8795
2008-12-26 09:30:00,35.98,36.27,35.82,36.01,41483.19814600232,18.1756,18.3221,18.0948,18.1908,41483.1981
2008-12-26 10:00:00,36.05,36.22,35.66,35.68,32213.209733487834,18.211,18.2969,18.014,18.0241,32213.2097
2008-12-26 10:30:00,35.68,35.71,35.42,35.57,47276.940903823874,18.0241,18.0392,17.8927,17.9685,47276.9409
2008-12-26 11:00:00,35.56,35.69,35.51,35.56,56083.42989571263,17.9635,18.0291,17.9382,17.9635,56083.4299
2008-12-26 11:30:00,35.57,35.77,35.57,35.76,35457.7056778679,17.9685,18.0695,17.9685,18.0645,35457.7057
2008-12-26 12:00:00,35.74,35.89,35.67,35.68,25376.593279258403,18.0544,18.1302,18.019,18.0241,25376.5933
2008-12-26 12:30:00,35.7,35.76,35.57,35.64,30011.587485515643,18.0342,18.0645,17.9685,18.0039,30011.5875
2008-12-26 13:00:00,35.64,35.76,35.61,35.75,42062.57242178448,18.0039,18.0645,17.9887,18.0594,42062.5724
2008-12-26 13:30:00,35.75,35.9,35.71,35.73,34183.08227114716,18.0594,18.1352,18.0392,18.0493,34183.0823
2008-12-26 14:00:00,35.72,35.77,35.67,35.77,65469.29316338355,18.0443,18.0695,18.019,18.0695,65469.2932
2008-12-26 14:30:00,35.77,35.92,35.76,35.88,47856.31517960603,18.0695,18.1453,18.0645,18.1251,47856.3152
2008-12-26 15:00:00,35.87,36.06,35.83,36.01,56546.92931633836,18.1201,18.216,18.0998,18.1908,56546.9293
2008-12-26 15:30:00,36.03,36.04,35.82,36.0,210544.61181923523,18.2009,18.2059,18.0948,18.1857,210544.6118
2008-12-29 09:30:00,36.47,37.32,36.47,37.2,178447.27694090383,18.4231,18.8525,18.4231,18.7919,178447.2769
2008-12-29 10:00:00,37.21,37.52,37.21,37.45,191077.63615295483,18.797,18.9536,18.797,18.9182,191077.6362
2008-12-29 10:30:00,37.45,37.74,37.41,37.61,192584.00926998843,18.9182,19.0647,18.898,18.999,192584.0093
2008-12-29 11:00:00,37.61,37.76,37.43,37.55,246929.31633835452,18.999,19.0748,18.9081,18.9687,246929.3163
2008-12-29 11:30:00,37.57,37.76,37.37,37.76,122016.22247972192,18.9788,19.0748,18.8778,19.0748,122016.2225
2008-12-29 12:00:00,37.77,38.05,37.76,37.76,152723.05909617615,19.0799,19.2213,19.0748,19.0748,152723.0591
2008-12-29 12:30:00,37.76,38.07,37.66,37.8,163035.9212050985,19.0748,19.2314,19.0243,19.095,163035.9212
2008-12-29 13:00:00,37.8,37.99,37.68,37.73,125376.5932792584,19.095,19.191,19.0344,19.0596,125376.5933
2008-12-29 13:30:00,37.74,37.89,37.58,37.86,66743.9165701043,19.0647,19.1405,18.9839,19.1253,66743.9166
2008-12-29 14:00:00,37.86,38.18,37.64,38.1,95828.50521436847,19.1253,19.287,19.0142,19.2466,95828.5052
2008-12-29 14:30:00,38.11,38.21,37.96,38.14,101738.12282734648,19.2516,19.3021,19.1758,19.2668,101738.1228
2008-12-29 15:00:00,38.14,38.47,38.14,38.21,144843.56894553883,19.2668,19.4335,19.2668,19.3021,144843.5689
2008-12-29 15:30:00,38.21,38.3,37.92,38.11,322363.8470451912,19.3021,19.3476,19.1556,19.2516,322363.847
2008-12-30 09:30:00,38.02,38.02,37.45,37.54,195133.2560834299,19.2061,19.2061,18.9182,18.9637,195133.2561
2008-12-30 10:00:00,37.51,37.58,37.31,37.43,228621.08922363847,18.9485,18.9839,18.8475,18.9081,228621.0892
2008-12-30 10:30:00,37.43,37.56,37.13,37.16,201506.37311703365,18.9081,18.9738,18.7566,18.7717,201506.3731
2008-12-30 11:00:00,37.16,37.16,36.88,37.02,196176.1297798378,18.7717,18.7717,18.6303,18.701,196176.1298
2008-12-30 11:30:00,37.04,37.14,36.87,37.01,143684.8203939745,18.7111,18.7616,18.6252,18.6959,143684.8204
2008-12-30 12:00:00,37.01,37.08,36.88,36.95,189687.13789107764,18.6959,18.7313,18.6303,18.6656,189687.1379
2008-12-30 12:30:00,36.96,37.25,36.96,37.13,194090.382387022,18.6707,18.8172,18.6707,18.7566,194090.3824
2008-12-30 13:00:00,37.15,37.3,37.08,37.18,116338.3545770568,18.7667,18.8424,18.7313,18.7818,116338.3546
2008-12-30 13:30:00,37.18,37.29,37.07,37.16,181112.3986095017,18.7818,18.8374,18.7262,18.7717,181112.3986
2008-12-30 14:00:00,37.11,37.21,36.98,37.06,308922.3638470452,18.7464,18.797,18.6808,18.7212,308922.3638
2008-12-30 14:30:00,37.07,37.11,36.89,36.92,256315.17960602551,18.7262,18.7464,18.6353,18.6505,256315.1796
2008-12-30 15:00:00,36.93,37.32,36.93,37.31,193858.63267670915,18.6555,18.8525,18.6555,18.8475,193858.6327
2008-12-30 15:30:00,37.31,37.76,37.29,37.64,564658.1691772885,18.8475,19.0748,18.8374,19.0142,564658.1692
2008-12-31 09:30:00,37.31,37.57,37.24,37.42,198493.6268829664,18.8475,18.9788,18.8121,18.903,198493.6269
2008-12-31 10:00:00,37.43,38.1,37.43,38.07,168829.66396292005,18.9081,19.2466,18.9081,19.2314,168829.664
2008-12-31 10:30:00,38.05,38.44,38.01,38.3,235805.3302433372,19.2213,19.4183,19.2011,19.3476,235805.3302
2008-12-31 11:00:00,38.31,38.31,38.13,38.21,133603.70799536502,19.3526,19.3526,19.2617,19.3021,133603.708
2008-12-31 11:30:00,38.21,38.24,37.84,38.0,166859.79142526072,19.3021,19.3173,19.1152,19.196,166859.7914
2008-12-31 12:00:00,37.98,38.21,37.93,38.2,294322.1320973349,19.1859,19.3021,19.1607,19.2971,294322.1321
2008-12-31 12:30:00,38.2,38.48,38.05,38.41,161066.04866743917,19.2971,19.4385,19.2213,19.4032,161066.0487
2008-12-31 13:00:00,38.42,38.46,38.21,38.21,131749.71031286212,19.4082,19.4284,19.3021,19.3021,131749.7103
2008-12-31 13:30:00,38.21,38.7,38.17,38.68,208806.4889918888,19.3021,19.5497,19.2819,19.5395,208806.489
2008-12-31 14:00:00,38.67,38.88,38.58,38.83,324913.09385863267,19.5345,19.6406,19.489,19.6153,324913.0939
2008-12-31 14:30:00,38.83,38.94,38.58,38.86,219351.100811124,19.6153,19.6709,19.489,19.6305,219351.1008
2008-12-31 15:00:00,38.86,38.96,38.63,38.76,275898.03012746235,19.6305,19.681,19.5143,19.58,275898.0301
2008-12-31 15:30:00,38.76,38.87,38.21,38.36,582618.7717265354,19.58,19.6355,19.3021,19.3779,582618.7717
2009-01-02 09:30:00,38.27,39.03,38.27,38.92,180069.52491309386,19.3324,19.7164,19.3324,19.6608,180069.5249
2009-01-02 10:00:00,38.92,39.48,38.79,39.45,236500.57937427572,19.6608,19.9437,19.5951,19.9285,236500.5794
2009-01-02 10:30:00,39.46,40.0,39.42,39.97,158400.92699884126,19.9336,20.2064,19.9134,20.1912,158400.927
2009-01-02 11:00:00,39.97,40.37,39.94,40.22,183893.3951332561,20.1912,20.3933,20.176,20.3175,183893.3951
2009-01-02 11:30:00,40.24,40.4,39.91,40.1,194553.88180764776,20.3276,20.4084,20.1609,20.2569,194553.8818
2009-01-02 12:00:00,40.13,40.26,39.98,40.19,243337.19582850524,20.272,20.3377,20.1963,20.3023,243337.1958
2009-01-02 12:30:00,40.19,40.44,40.14,40.28,332329.08458864427,20.3023,20.4286,20.2771,20.3478,332329.0846
2009-01-02 13:00:00,40.28,40.65,40.21,40.59,201969.8725376593,20.3478,20.5347,20.3124,20.5044,201969.8725
2009-01-02 13:30:00,40.61,40.61,40.04,40.08,152723.05909617615,20.5145,20.5145,20.2266,20.2468,152723.0591
2009-01-02 14:00:00,40.09,40.47,39.96,40.47,126651.21668597916,20.2518,20.4438,20.1862,20.4438,126651.2167
2009-01-02 14:30:00,40.51,40.95,40.48,40.92,165237.54345307068,20.464,20.6863,20.4488,20.6711,165237.5435
2009-01-02 15:00:00,40.94,41.3,40.92,41.22,181344.14831981465,20.6812,20.8631,20.6711,20.8227,181344.1483
2009-01-02 15:30:00,41.22,41.54,40.95,40.98,547276.9409038239,20.8227,20.9843,20.6863,20.7014,547276.9409
2009-01-05 09:30:00,40.67,41.9,40.67,41.74,296987.2537659328,20.5448,21.1662,20.5448,21.0853,296987.2538
2009-01-05 10:00:00,41.75,42.26,41.58,42.23,245075.3186558517,21.0904,21.348,21.0045,21.3329,245075.3187
2009-01-05 10:30:00,42.22,42.78,42.17,42.47,243568.94553881808,21.3278,21.6107,21.3026,21.4541,243568.9455
2009-01-05 11:00:00,42.45,42.53,41.75,41.86,242062.57242178448,21.444,21.4844,21.0904,21.146,242062.5724
2009-01-05 11:30:00,41.87,42.28,41.72,41.76,243916.57010428736,21.151,21.3581,21.0752,21.0954,243916.5701
2009-01-05 12:00:00,41.77,42.24,41.73,42.12,216222.4797219004,21.1005,21.3379,21.0803,21.2773,216222.4797
2009-01-05 12:30:00,42.11,42.39,41.94,42.15,218887.60139049828,21.2722,21.4137,21.1864,21.2925,218887.6014
2009-01-05 13:00:00,42.18,42.57,42.17,42.55,222943.22132097336,21.3076,21.5046,21.3026,21.4945,222943.2213
2009-01-05 13:30:00,42.54,42.86,42.37,42.79,185747.392815759,21.4895,21.6511,21.4036,21.6158,185747.3928
2009-01-05 14:00:00,42.8,43.03,42.58,42.6,312166.8597914253,21.6208,21.737,21.5097,21.5198,312166.8598
2009-01-05 14:30:00,42.59,42.85,42.3,42.39,317381.22827346466,21.5147,21.6461,21.3682,21.4137,317381.2283
2009-01-05 15:00:00,42.4,42.69,42.11,42.28,371842.4101969873,21.4187,21.5652,21.2722,21.3581,371842.4102
2009-01-05 15:30:00,42.27,42.75,42.17,42.49,595712.630359212,21.3531,21.5955,21.3026,21.4642,595712.6304
2009-01-06 09:30:00,44.0,44.45,43.23,44.36,358980.30127462343,22.227,22.4543,21.838,22.4089,358980.3013
2009-01-06 10:00:00,44.36,44.52,43.58,43.71,362456.5469293164,22.4089,22.4897,22.0148,22.0805,362456.5469
2009-01-06 10:30:00,43.71,44.11,43.65,43.77,293511.0081112399,22.0805,22.2826,22.0502,22.1108,293511.0081
2009-01-06 11:00:00,43.77,44.06,43.56,43.88,226303.59212050983,22.1108,22.2573,22.0047,22.1664,226303.5921
2009-01-06 11:30:00,43.88,44.33,43.87,44.2,187369.64078794903,22.1664,22.3937,22.1613,22.328,187369.6408
2009-01-06 12:00:00,44.2,44.5,44.15,44.27,197798.37775202785,22.328,22.4796,22.3028,22.3634,197798.3778
2009-01-06 12:30:00,44.29,44.69,44.24,44.5,374507.5318655852,22.3735,22.5756,22.3482,22.4796,374507.5319
2009-01-06 13:00:00,44.54,44.59,44.05,44.38,190498.26187717263,22.4998,22.525,22.2523,22.419,190498.2619
2009-01-06 13:30:00,44.36,44.54,44.09,44.09,224797.21900347623,22.4089,22.4998,22.2725,22.2725,224797.219
2009-01-06 14:00:00,44.08,44.45,43.94,44.13,264658.16917728854,22.2674,22.4543,22.1967,22.2927,264658.1692
2009-01-06 14:30:00,44.13,44.74,44.11,44.66,263383.5457705678,22.2927,22.6008,22.2826,22.5604,263383.5458
2009-01-06 15:00:00,44.67,44.7,43.75,43.93,302085.74739281577,22.5655,22.5806,22.1007,22.1916,302085.7474
2009-01-06 15:30:00,43.94,44.08,43.71,43.88,591541.1355735805,22.1967,22.2674,22.0805,22.1664,591541.1356
2009-01-07 09:30:00,43.18,43.18,42.29,42.45,254229.4322132097,21.8128,21.8128,21.3632,21.444,254229.4322
2009-01-07 10:00:00,42.45,42.59,41.95,42.12,227578.2155272306,21.444,21.5147,21.1914,21.2773,227578.2155
2009-01-07 10:30:00,42.12,42.3,41.79,42.09,442989.57126303593,21.2773,21.3682,21.1106,21.2621,442989.5713
2009-01-07 11:00:00,42.06,42.47,41.88,42.16,191657.01042873692,21.247,21.4541,21.1561,21.2975,191657.0104
2009-01-07 11:30:00,42.18,42.68,42.15,42.42,228505.2143684821,21.3076,21.5602,21.2925,21.4288,228505.2144
2009-01-07 12:00:00,42.4,42.43,41.69,41.76,139860.95017381228,21.4187,21.4339,21.0601,21.0954,139860.9502
2009-01-07 12:30:00,41.78,41.86,41.44,41.45,110892.23638470452,21.1055,21.146,20.9338,20.9388,110892.2364
2009-01-07 13:00:00,41.46,41.71,41.41,41.62,198841.2514484357,20.9439,21.0702,20.9186,21.0247,198841.2514
2009-01-07 13:30:00,41.63,41.9,41.22,41.24,235573.5805330244,21.0298,21.1662,20.8227,20.8328,235573.5805
2009-01-07 14:00:00,41.24,41.32,40.75,40.89,307647.7404403245,20.8328,20.8732,20.5852,20.656,307647.7404
2009-01-07 14:30:00,40.89,41.35,40.85,41.04,239629.20046349944,20.656,20.8883,20.6357,20.7317,239629.2005
2009-01-07 15:00:00,41.01,41.61,40.89,41.54,250173.81228273467,20.7166,21.0197,20.656,20.9843,250173.8123
2009-01-07 15:30:00,41.54,41.61,41.0,41.27,344843.56894553883,20.9843,21.0197,20.7115,20.8479,344843.5689
2009-01-08 09:30:00,41.17,42.3,40.71,41.66,267091.5411355736,20.7974,21.3682,20.565,21.0449,267091.5411
2009-01-08 10:00:00,41.61,42.05,41.42,41.76,190730.01158748555,21.0197,21.2419,20.9237,21.0954,190730.0116
2009-01-08 10:30:00,41.76,42.15,41.47,42.08,229779.8377752028,21.0954,21.2925,20.9489,21.2571,229779.8378
2009-01-08 11:00:00,42.08,42.6,42.05,42.15,176361.52954808806,21.2571,21.5198,21.2419,21.2925,176361.5295
2009-01-08 11:30:00,42.14,42.36,41.99,42.25,190845.886442642,21.2874,21.3985,21.2116,21.343,190845.8864
2009-01-08 12:00:00,42.24,42.72,42.22,42.59,132213.20973348783,21.3379,21.5804,21.3278,21.5147,132213.2097
2009-01-08 12:30:00,42.56,42.75,42.43,42.57,127462.34067207416,21.4996,21.5955,21.4339,21.5046,127462.3407
2009-01-08 13:00:00,42.56,42.62,42.05,42.06,122479.72190034763,21.4996,21.5299,21.2419,21.247,122479.7219
2009-01-08 13:30:00,42.05,42.39,41.98,42.11,127230.5909617613,21.2419,21.4137,21.2066,21.2722,127230.591
2009-01-08 14:00:00,42.11,42.44,42.05,42.18,223870.2201622248,21.2722,21.4389,21.2419,21.3076,223870.2202
2009-01-08 14:30:00,42.17,42.75,42.1,42.6,177288.5283893395,21.3026,21.5955,21.2672,21.5198,177288.5284
2009-01-08 15:00:00,42.61,42.74,42.26,42.42,192699.8841251449,21.5248,21.5905,21.348,21.4288,192699.8841
2009-01-08 15:30:00,42.43,42.77,42.3,42.77,391657.010428737,21.4339,21.6056,21.3682,21.6056,391657.0104
2009-01-09 09:30:00,42.91,43.31,41.85,42.16,362108.9223638471,21.6764,21.8784,21.1409,21.2975,362108.9224
2009-01-09 10:00:00,42.14,42.28,41.32,41.34,177636.1529548088,21.2874,21.3581,20.8732,20.8833,177636.153
2009-01-09 10:30:00,41.33,41.59,41.13,41.5,191309.38586326767,20.8782,21.0096,20.7772,20.9641,191309.3859
2009-01-09 11:00:00,41.49,41.79,41.34,41.55,180185.3997682503,20.959,21.1106,20.8833,20.9894,180185.3998
2009-01-09 11:30:00,41.54,41.58,41.15,41.28,163383.54577056778,20.9843,21.0045,20.7873,20.853,163383.5458
2009-01-09 12:00:00,41.29,41.71,41.25,41.25,179142.5260718424,20.858,21.0702,20.8378,20.8378,179142.5261
2009-01-09 12:30:00,41.26,41.32,41.09,41.15,133140.20857473928,20.8429,20.8732,20.757,20.7873,133140.2086
2009-01-09 13:00:00,41.15,41.37,40.94,41.02,146465.81691772887,20.7873,20.8984,20.6812,20.7216,146465.8169
2009-01-09 13:30:00,41.01,41.31,40.82,41.22,179490.15063731172,20.7166,20.8681,20.6206,20.8227,179490.1506
2009-01-09 14:00:00,41.23,41.71,41.21,41.52,157473.9281575898,20.8277,21.0702,20.8176,20.9742,157473.9282
2009-01-09 14:30:00,41.53,41.84,41.52,41.6,108690.61413673231,20.9793,21.1359,20.9742,21.0146,108690.6141
2009-01-09 15:00:00,41.56,41.76,41.04,41.33,182618.7717265353,20.9944,21.0954,20.7317,20.8782,182618.7717
2009-01-09 15:30:00,41.31,41.7,40.95,41.11,456546.9293163384,20.8681,21.0651,20.6863,20.7671,456546.9293
2009-01-12 09:30:00,40.59,41.04,39.95,40.09,204055.6199304751,20.5044,20.7317,20.1811,20.2518,204055.6199
2009-01-12 10:00:00,40.08,40.13,39.37,39.56,242757.82155272303,20.2468,20.272,19.8881,19.9841,242757.8216
2009-01-12 10:30:00,39.52,39.74,39.28,39.28,278794.90150637313,19.9639,20.075,19.8426,19.8426,278794.9015
2009-01-12 11:00:00,39.3,39.42,39.11,39.15,178331.4020857474,19.8527,19.9134,19.7568,19.777,178331.4021
2009-01-12 11:30:00,39.13,39.22,38.98,39.03,152607.1842410197,19.7669,19.8123,19.6911,19.7164,152607.1842
2009-01-12 12:00:00,39.01,39.33,39.01,39.13,118076.47740440324,19.7063,19.8679,19.7063,19.7669,118076.4774
2009-01-12 12:30:00,39.11,39.46,39.11,39.28,144727.6940903824,19.7568,19.9336,19.7568,19.8426,144727.6941
2009-01-12 13:00:00,39.29,39.63,39.25,39.4,138122.8273464658,19.8477,20.0195,19.8275,19.9033,138122.8273
2009-01-12 13:30:00,39.39,39.78,39.3,39.51,122943.22132097336,19.8982,20.0952,19.8527,19.9588,122943.2213
2009-01-12 14:00:00,39.48,39.48,38.93,38.98,175202.78099652377,19.9437,19.9437,19.6658,19.6911,175202.781
2009-01-12 14:30:00,38.96,39.17,38.74,38.96,234530.70683661647,19.681,19.7871,19.5699,19.681,234530.7068
2009-01-12 15:00:00,38.93,39.2,38.85,38.96,223406.72074159907,19.6658,19.8022,19.6254,19.681,223406.7207
2009-01-12 15:30:00,38.96,39.24,38.77,39.12,374739.28157589806,19.681,19.8224,19.585,19.7618,374739.2816
2009-01-13 09:30:00,39.91,40.72,39.09,40.36,258169.1772885284,20.1609,20.5701,19.7467,20.3882,258169.1773
2009-01-13 10:00:00,40.35,40.73,40.07,40.18,185979.14252607184,20.3832,20.5751,20.2417,20.2973,185979.1425
2009-01-13 10:30:00,40.16,40.59,40.03,40.46,140787.94901506373,20.2872,20.5044,20.2215,20.4387,140787.949
2009-01-13 11:00:00,40.43,40.52,39.99,40.16,146929.31633835458,20.4236,20.469,20.2013,20.2872,146929.3163
2009-01-13 11:30:00,40.13,40.48,39.99,40.29,200579.37427578212,20.272,20.4488,20.2013,20.3529,200579.3743
2009-01-13 12:00:00,40.28,40.34,39.91,40.02,100811.12398609502,20.3478,20.3781,20.1609,20.2165,100811.124
2009-01-13 12:30:00,40.02,40.35,39.95,40.08,93742.75782155272,20.2165,20.3832,20.1811,20.2468,93742.7578
2009-01-13 13:00:00,40.07,40.15,39.63,39.91,83429.89571263036,20.2417,20.2821,20.0195,20.1609,83429.8957
2009-01-13 13:30:00,39.87,40.0,39.52,39.57,105793.74275782156,20.1407,20.2064,19.9639,19.9891,105793.7428
2009-01-13 14:00:00,39.6,39.82,39.53,39.7,100695.2491309386,20.0043,20.1154,19.9689,20.0548,100695.2491
2009-01-13 14:30:00,39.73,40.43,39.72,40.16,174971.0312862109,20.07,20.4236,20.0649,20.2872,174971.0313
2009-01-13 15:00:00,40.1,40.1,39.68,40.0,250869.06141367325,20.2569,20.2569,20.0447,20.2064,250869.0614
2009-01-13 15:30:00,40.0,40.43,39.72,40.3,476709.15411355736,20.2064,20.4236,20.0649,20.3579,476709.1541
2009-01-14 09:30:00,39.57,39.68,38.41,38.66,242641.94669756663,19.9891,20.0447,19.4032,19.5294,242641.9467
2009-01-14 10:00:00,38.63,38.96,38.41,38.62,208922.3638470452,19.5143,19.681,19.4032,19.5092,208922.3638
2009-01-14 10:30:00,38.58,38.62,37.79,38.02,280185.3997682503,19.489,19.5092,19.09,19.2061,280185.3998
2009-01-14 11:00:00,37.99,38.29,37.86,38.16,196639.6292004635,19.191,19.3425,19.1253,19.2769,196639.6292
2009-01-14 11:30:00,38.15,38.53,38.07,38.43,215758.98030127463,19.2718,19.4638,19.2314,19.4133,215758.9803
2009-01-14 12:00:00,38.42,38.47,38.09,38.15,209385.8632676709,19.4082,19.4335,19.2415,19.2718,209385.8633
2009-01-14 12:30:00,38.14,38.44,37.95,38.41,130822.71147161067,19.2668,19.4183,19.1708,19.4032,130822.7115
2009-01-14 13:00:00,38.42,38.44,37.95,37.98,137891.07763615297,19.4082,19.4183,19.1708,19.1859,137891.0776
2009-01-14 13:30:00,37.98,38.2,37.89,38.02,140208.57473928158,19.1859,19.2971,19.1405,19.2061,140208.5747
2009-01-14 14:00:00,38.01,38.42,37.88,38.19,296987.2537659328,19.2011,19.4082,19.1354,19.292,296987.2538
2009-01-14 14:30:00,38.22,38.66,38.22,38.39,200115.87485515643,19.3072,19.5294,19.3072,19.3931,200115.8749
2009-01-14 15:00:00,38.39,38.39,37.85,37.93,293511.0081112399,19.3931,19.3931,19.1203,19.1607,293511.0081
2009-01-14 15:30:00,37.95,38.25,37.66,38.2,460950.17381228274,19.1708,19.3223,19.0243,19.2971,460950.1738
2009-01-15 09:30:00,37.9,38.12,37.2,37.4,238586.32676709155,19.1455,19.2567,18.7919,18.8929,238586.3268
2009-01-15 10:00:00,37.45,37.51,36.77,36.88,173580.53302433374,18.9182,18.9485,18.5747,18.6303,173580.533
2009-01-15 10:30:00,36.88,37.15,36.72,37.05,174623.4067207416,18.6303,18.7667,18.5494,18.7161,174623.4067
2009-01-15 11:00:00,37.04,37.23,36.98,37.09,167323.29084588643,18.7111,18.8071,18.6808,18.7363,167323.2908
2009-01-15 11:30:00,37.09,37.3,36.98,37.1,134646.58169177288,18.7363,18.8424,18.6808,18.7414,134646.5817
2009-01-15 12:00:00,37.12,37.2,36.69,36.74,88064.88991888761,18.7515,18.7919,18.5343,18.5595,88064.8899
2009-01-15 12:30:00,36.75,36.77,36.54,36.64,84472.76940903824,18.5646,18.5747,18.4585,18.509,84472.7694
2009-01-15 13:00:00,36.66,36.77,36.52,36.75,123059.09617612978,18.5191,18.5747,18.4484,18.5646,123059.0962
2009-01-15 13:30:00,36.76,37.35,36.7,37.3,237891.07763615297,18.5696,18.8677,18.5393,18.8424,237891.0776
2009-01-15 14:00:00,37.31,37.72,37.2,37.64,267786.7902665122,18.8475,19.0546,18.7919,19.0142,267786.7903
2009-01-15 14:30:00,37.69,38.25,37.56,37.89,342294.3221320973,19.0394,19.3223,18.9738,19.1405,342294.3221
2009-01-15 15:00:00,37.88,38.38,37.83,38.02,266512.16685979144,19.1354,19.388,19.1102,19.2061,266512.1669
2009-01-15 15:30:00,38.01,38.39,37.52,38.32,422595.5967555041,19.2011,19.3931,18.9536,19.3577,422595.5968
2009-01-16 09:30:00,38.9,39.85,38.9,39.15,403939.7450753187,19.6507,20.1306,19.6507,19.777,403939.7451
2009-01-16 10:00:00,39.15,39.48,38.83,39.15,193511.00811123988,19.777,19.9437,19.6153,19.777,193511.0081
2009-01-16 10:30:00,39.14,39.55,38.84,38.9,246349.94206257243,19.7719,19.979,19.6204,19.6507,246349.9421
2009-01-16 11:00:00,38.84,39.2,38.6,39.01,143221.3209733488,19.6204,19.8022,19.4991,19.7063,143221.321
2009-01-16 11:30:00,39.01,39.14,38.56,38.82,194206.2572421785,19.7063,19.7719,19.4789,19.6103,194206.2572
2009-01-16 12:00:00,38.82,38.92,38.19,38.42,149130.93858632678,19.6103,19.6608,19.292,19.4082,149130.9386
2009-01-16 12:30:00,38.42,39.06,38.39,38.9,173696.40787949017,19.4082,19.7315,19.3931,19.6507,173696.4079
2009-01-16 13:00:00,38.9,39.02,38.58,38.79,100463.49942062573,19.6507,19.7113,19.489,19.5951,100463.4994
2009-01-16 13:30:00,38.81,39.25,38.77,39.05,147740.4403244496,19.6052,19.8275,19.585,19.7265,147740.4403
2009-01-16 14:00:00,39.06,39.5,38.85,39.15,173580.53302433374,19.7315,19.9538,19.6254,19.777,173580.533
2009-01-16 14:30:00,39.16,39.36,38.95,39.35,228157.5898030128,19.782,19.8831,19.6759,19.878,228157.5898
2009-01-16 15:00:00,39.37,39.65,39.06,39.08,247972.1900347625,19.8881,20.0296,19.7315,19.7416,247972.19
2009-01-16 15:30:00,39.04,39.41,39.01,39.28,397566.62804171495,19.7214,19.9083,19.7063,19.8426,397566.628
2009-01-20 09:30:00,38.41,39.88,37.67,37.92,277636.15295480884,19.4032,20.1457,19.0293,19.1556,277636.153
2009-01-20 10:00:00,37.94,38.59,37.64,38.59,229432.2132097335,19.1657,19.4941,19.0142,19.4941,229432.2132
2009-01-20 10:30:00,38.58,38.81,38.14,38.31,190961.7612977984,19.489,19.6052,19.2668,19.3526,190961.7613
2009-01-20 11:00:00,38.32,38.44,38.17,38.36,156546.92931633836,19.3577,19.4183,19.2819,19.3779,156546.9293
2009-01-20 11:30:00,38.37,38.87,38.37,38.46,148203.93974507533,19.383,19.6355,19.383,19.4284,148203.9397
2009-01-20 12:00:00,38.46,38.87,38.19,38.23,216106.604866744,19.4284,19.6355,19.292,19.3122,216106.6049
2009-01-20 12:30:00,38.27,38.63,38.2,38.33,166859.79142526072,19.3324,19.5143,19.2971,19.3627,166859.7914
2009-01-20 13:00:00,38.31,38.58,37.98,38.27,169061.41367323292,19.3526,19.489,19.1859,19.3324,169061.4137
2009-01-20 13:30:00,38.27,38.32,37.82,37.84,155156.4310544612,19.3324,19.3577,19.1051,19.1152,155156.4311
2009-01-20 14:00:00,37.86,38.03,37.59,37.75,149478.56315179606,19.1253,19.2112,18.9889,19.0698,149478.5632
2009-01-20 14:30:00,37.73,37.84,37.3,37.42,222479.72190034765,19.0596,19.1152,18.8424,18.903,222479.7219
2009-01-20 15:00:00,37.39,37.56,36.99,37.5,188180.76477404404,18.8879,18.9738,18.6858,18.9435,188180.7648
2009-01-20 15:30:00,37.46,37.78,37.02,37.13,383545.7705677868,18.9233,19.0849,18.701,18.7566,383545.7706
2009-01-21 09:30:00,37.57,38.58,37.21,38.45,340092.69988412515,18.9788,19.489,18.797,19.4234,340092.6999
2009-01-21 10:00:00,38.46,38.97,38.24,38.65,486095.0173812283,19.4284,19.686,19.3173,19.5244,486095.0174
2009-01-21 10:30:00,38.59,38.71,37.87,37.94,304055.6199304751,19.4941,19.5547,19.1304,19.1657,304055.6199
2009-01-21 11:00:00,37.92,38.58,37.91,38.53,224797.21900347623,19.1556,19.489,19.1506,19.4638,224797.219
2009-01-21 11:30:00,38.56,38.71,38.35,38.43,168482.03939745078,19.4789,19.5547,19.3728,19.4133,168482.0394
2009-01-21 12:00:00,38.41,39.01,38.39,38.87,217149.47856315185,19.4032,19.7063,19.3931,19.6355,217149.4786
2009-01-21 12:30:00,38.87,39.02,38.68,39.01,161181.9235225956,19.6355,19.7113,19.5395,19.7063,161181.9235
2009-01-21 13:00:00,39.0,39.15,38.78,38.82,192004.63499420628,19.7012,19.777,19.5901,19.6103,192004.635
2009-01-21 13:30:00,38.83,39.59,38.82,39.57,263962.92004635,19.6153,19.9992,19.6103,19.9891,263962.92
2009-01-21 14:00:00,39.59,39.76,39.32,39.62,210196.98725376595,19.9992,20.0851,19.8629,20.0144,210196.9873
2009-01-21 14:30:00,39.63,39.84,39.43,39.51,218424.1019698725,20.0195,20.1255,19.9184,19.9588,218424.102
2009-01-21 15:00:00,39.51,39.64,39.14,39.38,240672.0741599073,19.9588,20.0245,19.7719,19.8932,240672.0742
2009-01-21 15:30:00,39.38,40.12,39.22,39.98,458053.302433372,19.8932,20.267,19.8123,20.1963,458053.3024
2009-01-22 09:30:00,38.58,39.02,38.21,38.69,279606.0254924681,19.489,19.7113,19.3021,19.5446,279606.0255
2009-01-22 10:00:00,38.66,39.32,38.59,38.78,245538.81807647744,19.5294,19.8629,19.4941,19.5901,245538.8181
2009-01-22 10:30:00,38.77,38.77,38.32,38.33,182502.8968713789,19.585,19.585,19.3577,19.3627,182502.8969
2009-01-22 11:00:00,38.29,38.32,37.63,37.7,270567.7867902665,19.3425,19.3577,19.0091,19.0445,270567.7868
2009-01-22 11:30:00,37.62,37.82,37.39,37.51,183893.3951332561,19.0041,19.1051,18.8879,18.9485,183893.3951
2009-01-22 12:00:00,37.51,37.86,37.47,37.84,195712.63035921205,18.9485,19.1253,18.9283,19.1152,195712.6304
2009-01-22 12:30:00,37.86,38.14,37.68,37.78,212514.48435689457,19.1253,19.2668,19.0344,19.0849,212514.4844
2009-01-22 13:00:00,37.76,38.09,37.5,37.8,148783.31402085748,19.0748,19.2415,18.9435,19.095,148783.314
2009-01-22 13:30:00,37.78,38.4,37.58,38.4,241830.8227114716,19.0849,19.3981,18.9839,19.3981,241830.8227
2009-01-22 14:00:00,38.37,39.07,38.35,38.73,230938.5863267671,19.383,19.7366,19.3728,19.5648,230938.5863
2009-01-22 14:30:00,38.68,38.75,38.08,38.45,219119.35110081112,19.5395,19.5749,19.2365,19.4234,219119.3511
2009-01-22 15:00:00,38.44,38.5,37.7,38.14,266396.29200463503,19.4183,19.4486,19.0445,19.2668,266396.292
2009-01-22 15:30:00,38.15,38.63,37.84,38.25,367902.6651216686,19.2718,19.5143,19.1152,19.3223,367902.6651
2009-01-23 09:30:00,36.81,37.78,36.52,37.67,284125.14484356897,18.5949,19.0849,18.4484,19.0293,284125.1448
2009-01-23 10:00:00,37.67,38.79,37.6,38.59,249015.06373117035,19.0293,19.5951,18.994,19.4941,249015.0637
2009-01-23 10:30:00,38.59,38.6,37.97,38.24,154113.5573580533,19.4941,19.4991,19.1809,19.3173,154113.5574
2009-01-23 11:00:00,38.28,39.18,38.27,38.96,204171.4947856316,19.3375,19.7921,19.3324,19.681,204171.4948
2009-01-23 11:30:00,38.95,39.18,38.73,38.86,185399.7682502897,19.6759,19.7921,19.5648,19.6305,185399.7683
2009-01-23 12:00:00,38.85,39.52,38.78,39.41,196407.87949015063,19.6254,19.9639,19.5901,19.9083,196407.8795
2009-01-23 12:30:00,39.4,39.47,39.0,39.31,164542.2943221321,19.9033,19.9386,19.7012,19.8578,164542.2943
2009-01-23 13:00:00,39.28,40.04,39.19,39.8,250289.6871378911,19.8426,20.2266,19.7972,20.1053,250289.6871
2009-01-23 13:30:00,39.78,39.91,39.5,39.85,192699.8841251449,20.0952,20.1609,19.9538,20.1306,192699.8841
2009-01-23 14:00:00,39.87,39.96,39.2,39.54,166396.292004635,20.1407,20.1862,19.8022,19.974,166396.292
2009-01-23 14:30:00,39.53,39.56,38.75,38.94,140324.44959443802,19.9689,19.9841,19.5749,19.6709,140324.4496
2009-01-23 15:00:00,38.94,39.37,38.79,39.15,200115.87485515643,19.6709,19.8881,19.5951,19.777,200115.8749
2009-01-23 15:30:00,39.13,39.65,39.05,39.49,363499.42062572425,19.7669,20.0296,19.7265,19.9487,363499.4206
2009-01-26 09:30:00,39.93,40.86,39.72,40.75,246465.81691772887,20.171,20.6408,20.0649,20.5852,246465.8169
2009-01-26 10:00:00,40.79,41.51,40.79,41.29,244148.31981460025,20.6054,20.9691,20.6054,20.858,244148.3198
2009-01-26 10:30:00,41.3,41.53,41.04,41.46,276013.9049826188,20.8631,20.9793,20.7317,20.9439,276013.905
2009-01-26 11:00:00,41.45,41.73,41.41,41.59,228273.4646581692,20.9388,21.0803,20.9186,21.0096,228273.4647
2009-01-26 11:30:00,41.61,41.72,41.39,41.65,205214.3684820394,21.0197,21.0752,20.9085,21.0399,205214.3685
2009-01-26 12:00:00,41.66,41.9,41.49,41.84,190498.26187717263,21.0449,21.1662,20.959,21.1359,190498.2619
2009-01-26 12:30:00,41.85,41.91,41.54,41.56,292931.63383545773,21.1409,21.1712,20.9843,20.9944,292931.6338
2009-01-26 13:00:00,41.58,41.78,41.28,41.63,235805.3302433372,21.0045,21.1055,20.853,21.0298,235805.3302
2009-01-26 13:30:00,41.62,41.73,41.4,41.54,201158.74855156432,21.0247,21.0803,20.9136,20.9843,201158.7486
2009-01-26 14:00:00,41.55,41.65,41.18,41.53,359096.17612977984,20.9894,21.0399,20.8024,20.9793,359096.1761
2009-01-26 14:30:00,41.53,41.89,41.42,41.8,202317.49710312864,20.9793,21.1611,20.9237,21.1156,202317.4971
2009-01-26 15:00:00,41.8,41.98,41.41,41.55,354113.55735805334,21.1156,21.2066,20.9186,20.9894,354113.5574
2009-01-26 15:30:00,41.56,41.67,41.13,41.42,821205.0984936269,20.9944,21.05,20.7772,20.9237,821205.0985
2009-01-27 09:30:00,40.84,41.4,40.46,41.13,398493.6268829664,20.6307,20.9136,20.4387,20.7772,398493.6269
2009-01-27 10:00:00,41.12,41.31,40.73,40.99,304519.1193511008,20.7721,20.8681,20.5751,20.7065,304519.1194
2009-01-27 10:30:00,40.98,41.2,40.75,41.06,267207.41599073005,20.7014,20.8126,20.5852,20.7418,267207.416
2009-01-27 11:00:00,41.07,41.29,40.88,41.08,160950.17381228274,20.7469,20.858,20.6509,20.7519,160950.1738
2009-01-27 11:30:00,41.1,41.17,40.93,41.1,152491.30938586328,20.762,20.7974,20.6762,20.762,152491.3094
2009-01-27 12:00:00,41.1,41.73,40.96,41.65,179258.40092699885,20.762,21.0803,20.6913,21.0399,179258.4009
2009-01-27 12:30:00,41.67,41.81,41.36,41.61,238702.201622248,21.05,21.1207,20.8934,21.0197,238702.2016
2009-01-27 13:00:00,41.61,41.83,41.42,41.52,213904.98261877173,21.0197,21.1308,20.9237,20.9742,213904.9826
2009-01-27 13:30:00,41.53,41.81,41.39,41.51,256546.9293163384,20.9793,21.1207,20.9085,20.9691,256546.9293
2009-01-27 14:00:00,41.5,41.51,40.97,41.07,341251.4484356895,20.9641,20.9691,20.6964,20.7469,341251.4484
2009-01-27 14:30:00,41.08,41.46,40.99,41.33,279490.15063731174,20.7519,20.9439,20.7065,20.8782,279490.1506
2009-01-27 15:00:00,41.34,41.67,41.04,41.62,402896.8713789108,20.8833,21.05,20.7317,21.0247,402896.8714
2009-01-27 15:30:00,41.61,41.67,41.25,41.48,678679.0266512167,21.0197,21.05,20.8378,20.954,678679.0267
2009-01-28 09:30:00,42.11,42.11,41.35,41.4,265353.41830822715,21.2722,21.2722,20.8883,20.9136,265353.4183
2009-01-28 10:00:00,41.39,41.61,41.17,41.21,256894.5538818077,20.9085,21.0197,20.7974,20.8176,256894.5539
2009-01-28 10:30:00,41.19,41.58,40.97,41.42,460023.1749710313,20.8075,21.0045,20.6964,20.9237,460023.175
2009-01-28 11:00:00,41.4,41.5,41.18,41.34,235457.70567786795,20.9136,20.9641,20.8024,20.8833,235457.7057
2009-01-28 11:30:00,41.34,41.38,40.72,41.13,302085.74739281577,20.8833,20.9035,20.5701,20.7772,302085.7474
2009-01-28 12:00:00,41.14,41.49,41.08,41.42,124217.8447276941,20.7822,20.959,20.7519,20.9237,124217.8447
2009-01-28 12:30:00,41.43,41.43,40.98,41.2,213904.98261877173,20.9287,20.9287,20.7014,20.8126,213904.9826
2009-01-28 13:00:00,41.2,41.51,41.17,41.44,124101.96987253768,20.8126,20.9691,20.7974,20.9338,124101.9699
2009-01-28 13:30:00,41.47,41.73,41.35,41.46,178331.4020857474,20.9489,21.0803,20.8883,20.9439,178331.4021
2009-01-28 14:00:00,41.48,41.83,41.25,41.42,269061.4136732329,20.954,21.1308,20.8378,20.9237,269061.4137
2009-01-28 14:30:00,41.45,41.99,41.43,41.64,441367.3232908459,20.9388,21.2116,20.9287,21.0348,441367.3233
2009-01-28 15:00:00,41.64,41.73,40.84,41.12,388760.1390498262,21.0348,21.0803,20.6307,20.7721,388760.139
2009-01-28 15:30:00,41.14,41.64,41.05,41.62,308458.8644264195,20.7822,21.0348,20.7368,21.0247,308458.8644
2009-01-29 09:30:00,40.35,41.06,38.56,38.71,600926.9988412515,20.3832,20.7418,19.4789,19.5547,600926.9988
2009-01-29 10:00:00,38.77,39.41,38.71,39.34,519235.2259559676,19.585,19.9083,19.5547,19.873,519235.226
2009-01-29 10:30:00,39.34,39.66,38.98,39.3,357821.55272305914,19.873,20.0346,19.6911,19.8527,357821.5527
2009-01-29 11:00:00,39.29,39.78,39.18,39.4,302896.8713789108,19.8477,20.0952,19.7921,19.9033,302896.8714
2009-01-29 11:30:00,39.39,39.48,39.18,39.34,199884.1251448436,19.8982,19.9437,19.7921,19.873,199884.1251
2009-01-29 12:00:00,39.32,39.59,39.12,39.54,137311.7033603708,19.8629,19.9992,19.7618,19.974,137311.7034
2009-01-29 12:30:00,39.51,39.66,39.18,39.24,177983.77752027812,19.9588,20.0346,19.7921,19.8224,177983.7775
2009-01-29 13:00:00,39.22,39.57,39.18,39.5,160254.92468134416,19.8123,19.9891,19.7921,19.9538,160254.9247
2009-01-29 13:30:00,39.51,39.51,39.22,39.46,187717.2653534183,19.9588,19.9588,19.8123,19.9336,187717.2654
2009-01-29 14:00:00,39.44,39.56,39.29,39.54,197914.25260718423,19.9235,19.9841,19.8477,19.974,197914.2526
2009-01-29 14:30:00,39.52,39.63,39.01,39.02,290730.01158748555,19.9639,20.0195,19.7063,19.7113,290730.0116
2009-01-29 15:00:00,39.03,39.26,38.77,38.86,278679.02665121667,19.7164,19.8325,19.585,19.6305,278679.0267
2009-01-29 15:30:00,38.85,39.01,38.64,38.88,473232.9084588644,19.6254,19.7063,19.5193,19.6406,473232.9085
2009-01-30 09:30:00,39.75,40.1,39.1,39.28,228852.8389339513,20.0801,20.2569,19.7517,19.8426,228852.8389
2009-01-30 10:00:00,39.27,39.35,38.48,38.56,193395.13325608344,19.8376,19.878,19.4385,19.4789,193395.1333
2009-01-30 10:30:00,38.54,38.72,38.32,38.49,184588.64426419468,19.4688,19.5598,19.3577,19.4436,184588.6443
2009-01-30 11:00:00,38.46,38.73,38.27,38.32,148667.43916570104,19.4284,19.5648,19.3324,19.3577,148667.4392
2009-01-30 11:30:00,38.29,38.57,38.27,38.33,190266.5121668598,19.3425,19.484,19.3324,19.3627,190266.5122
2009-01-30 12:00:00,38.36,38.39,38.15,38.38,195365.0057937428,19.3779,19.3931,19.2718,19.388,195365.0058
2009-01-30 12:30:00,38.38,38.69,38.21,38.66,94438.00695249133,19.388,19.5446,19.3021,19.5294,94438.007
2009-01-30 13:00:00,38.66,38.95,38.27,38.46,151100.8111239861,19.5294,19.6759,19.3324,19.4284,151100.8111
2009-01-30 13:30:00,38.46,38.46,38.08,38.27,242641.94669756663,19.4284,19.4284,19.2365,19.3324,242641.9467
2009-01-30 14:00:00,38.27,38.47,38.02,38.37,188991.88876013903,19.3324,19.4335,19.2061,19.383,188991.8888
2009-01-30 14:30:00,38.37,38.52,38.05,38.27,159327.9258400927,19.383,19.4587,19.2213,19.3324,159327.9258
2009-01-30 15:00:00,38.26,38.45,37.99,38.01,275782.15527230594,19.3274,19.4234,19.191,19.2011,275782.1553
2009-01-30 15:30:00,38.02,38.17,37.8,38.15,521668.5979142526,19.2061,19.2819,19.095,19.2718,521668.5979
2009-02-02 09:30:00,37.25,37.26,36.37,36.55,196523.75434530707,18.8172,18.8222,18.3726,18.4636,196523.7543
2009-02-02 10:00:00,36.55,37.2,36.55,37.1,258516.8018539977,18.4636,18.7919,18.4636,18.7414,258516.8019
2009-02-02 10:30:00,37.11,37.32,36.76,37.01,238933.9513325609,18.7464,18.8525,18.5696,18.6959,238933.9513
2009-02-02 11:00:00,37.01,37.13,36.85,37.04,150984.93626882968,18.6959,18.7566,18.6151,18.7111,150984.9363
2009-02-02 11:30:00,37.07,37.16,36.84,37.02,206488.9918887601,18.7262,18.7717,18.6101,18.701,206488.9919
2009-02-02 12:00:00,37.04,37.31,36.97,37.28,147972.19003476246,18.7111,18.8475,18.6757,18.8323,147972.19
2009-02-02 12:30:00,37.3,37.57,37.3,37.33,130938.5863267671,18.8424,18.9788,18.8424,18.8576,130938.5863
2009-02-02 13:00:00,37.39,37.46,36.92,36.96,148435.6894553882,18.8879,18.9233,18.6505,18.6707,148435.6895
2009-02-02 13:30:00,36.97,37.24,36.93,36.96,198146.0023174971,18.6757,18.8121,18.6555,18.6707,198146.0023
2009-02-02 14:00:00,36.98,37.37,36.89,37.13,370799.5365005794,18.6808,18.8778,18.6353,18.7566,370799.5365
2009-02-02 14:30:00,37.13,37.2,36.93,36.97,270567.7867902665,18.7566,18.7919,18.6555,18.6757,270567.7868
2009-02-02 15:00:00,36.97,37.32,36.94,37.21,217033.60370799532,18.6757,18.8525,18.6606,18.797,217033.6037
2009-02-02 15:30:00,37.21,37.54,37.18,37.18,381923.5225955968,18.797,18.9637,18.7818,18.7818,381923.5226
2009-02-03 09:30:00,37.97,37.97,37.07,37.64,186558.516801854,19.1809,19.1809,18.7262,19.0142,186558.5168
2009-02-03 10:00:00,37.65,38.15,37.64,38.09,196523.75434530707,19.0192,19.2718,19.0142,19.2415,196523.7543
2009-02-03 10:30:00,38.09,38.28,37.89,38.04,165121.66859791425,19.2415,19.3375,19.1405,19.2162,165121.6686
2009-02-03 11:00:00,38.04,38.47,38.01,38.25,187601.3904982619,19.2162,19.4335,19.2011,19.3223,187601.3905
2009-02-03 11:30:00,38.25,38.33,38.04,38.07,180185.3997682503,19.3223,19.3627,19.2162,19.2314,180185.3998
2009-02-03 12:00:00,38.06,38.28,38.04,38.11,121552.72305909618,19.2264,19.3375,19.2162,19.2516,121552.7231
2009-02-03 12:30:00,38.11,38.27,37.95,37.95,119119.35110081112,19.2516,19.3324,19.1708,19.1708,119119.3511
2009-02-03 13:00:00,37.93,38.18,37.87,37.98,129200.46349942064,19.1607,19.287,19.1304,19.1859,129200.4635
2009-02-03 13:30:00,37.99,38.21,37.91,38.03,111471.61066048668,19.191,19.3021,19.1506,19.2112,111471.6107
2009-02-03 14:00:00,38.03,38.39,37.92,38.27,148783.31402085748,19.2112,19.3931,19.1556,19.3324,148783.314
2009-02-03 14:30:00,38.3,38.54,38.28,38.44,127114.71610660489,19.3476,19.4688,19.3375,19.4183,127114.7161
2009-02-03 15:00:00,38.41,38.79,38.35,38.73,188760.1390498262,19.4032,19.5951,19.3728,19.5648,188760.139
2009-02-03 15:30:00,38.72,38.77,38.43,38.46,394669.75666280417,19.5598,19.585,19.4133,19.4284,394669.7567
2009-02-04 09:30:00,38.84,39.31,38.49,38.6,317728.852838934,19.6204,19.8578,19.4436,19.4991,317728.8528
2009-02-04 10:00:00,38.61,38.89,38.34,38.34,271031.28621089226,19.5042,19.6456,19.3678,19.3678,271031.2862
2009-02-04 10:30:00,38.34,38.46,37.97,38.14,367439.1657010429,19.3678,19.4284,19.1809,19.2668,367439.1657
2009-02-04 11:00:00,38.14,38.3,38.03,38.14,178331.4020857474,19.2668,19.3476,19.2112,19.2668,178331.4021
2009-02-04 11:30:00,38.11,38.27,38.03,38.15,134762.45654692932,19.2516,19.3324,19.2112,19.2718,134762.4565
2009-02-04 12:00:00,38.14,38.39,38.13,38.39,150289.68713789107,19.2668,19.3931,19.2617,19.3931,150289.6871
2009-02-04 12:30:00,38.36,38.52,38.29,38.33,146002.31749710313,19.3779,19.4587,19.3425,19.3627,146002.3175
2009-02-04 13:00:00,38.33,38.57,38.27,38.54,130359.21205098496,19.3627,19.484,19.3324,19.4688,130359.2121
2009-02-04 13:30:00,38.55,38.62,37.94,38.17,311471.6106604867,19.4739,19.5092,19.1657,19.2819,311471.6107
2009-02-04 14:00:00,38.14,38.22,37.84,38.08,259675.550405562,19.2668,19.3072,19.1152,19.2365,259675.5504
2009-02-04 14:30:00,38.07,38.38,37.99,38.33,237543.45307068367,19.2314,19.388,19.191,19.3627,237543.4531
2009-02-04 15:00:00,38.33,38.45,38.13,38.27,298841.2514484357,19.3627,19.4234,19.2617,19.3324,298841.2514
2009-02-04 15:30:00,38.27,38.39,38.05,38.06,338586.3267670916,19.3324,19.3931,19.2213,19.2264,338586.3268
2009-02-05 09:30:00,37.91,38.12,37.29,37.38,153650.0579374276,19.1506,19.2567,18.8374,18.8828,153650.0579
2009-02-05 10:00:00,37.39,37.62,37.26,37.35,174159.90730011588,18.8879,19.0041,18.8222,18.8677,174159.9073
2009-02-05 10:30:00,37.36,38.34,37.32,38.21,220857.4739281576,18.8727,19.3678,18.8525,19.3021,220857.4739
2009-02-05 11:00:00,38.21,38.39,38.05,38.14,187369.64078794903,19.3021,19.3931,19.2213,19.2668,187369.6408
2009-02-05 11:30:00,38.14,38.42,38.14,38.33,140440.32444959445,19.2668,19.4082,19.2668,19.3627,140440.3244
2009-02-05 12:00:00,38.36,38.67,38.3,38.33,195365.0057937428,19.3779,19.5345,19.3476,19.3627,195365.0058
2009-02-05 12:30:00,38.33,38.72,38.33,38.69,203012.7462340672,19.3627,19.5598,19.3627,19.5446,203012.7462
2009-02-05 13:00:00,38.71,38.91,38.44,38.47,182155.27230590963,19.5547,19.6557,19.4183,19.4335,182155.2723
2009-02-05 13:30:00,38.48,38.59,38.28,38.44,192236.38470451912,19.4385,19.4941,19.3375,19.4183,192236.3847
2009-02-05 14:00:00,38.42,38.76,38.42,38.68,146002.31749710313,19.4082,19.58,19.4082,19.5395,146002.3175
2009-02-05 14:30:00,38.69,38.75,38.45,38.53,194438.00695249133,19.5446,19.5749,19.4234,19.4638,194438.007
2009-02-05 15:00:00,38.52,38.71,38.28,38.68,254345.30706836612,19.4587,19.5547,19.3375,19.5395,254345.3071
2009-02-05 15:30:00,38.68,38.74,38.52,38.61,296060.2549246814,19.5395,19.5699,19.4587,19.5042,296060.2549
2009-02-06 09:30:00,37.99,38.58,37.78,38.08,303823.87022016227,19.191,19.489,19.0849,19.2365,303823.8702
2009-02-06 10:00:00,38.08,38.29,37.72,38.15,322711.4716106605,19.2365,19.3425,19.0546,19.2718,322711.4716
2009-02-06 10:30:00,38.15,38.39,37.88,38.2,195944.3800695249,19.2718,19.3931,19.1354,19.2971,195944.3801
2009-02-06 11:00:00,38.19,38.31,37.96,37.97,136848.2039397451,19.292,19.3526,19.1758,19.1809,136848.2039
2009-02-06 11:30:00,37.96,38.24,37.89,38.22,145538.81807647742,19.1758,19.3173,19.1405,19.3072,145538.8181
2009-02-06 12:00:00,38.21,38.27,37.88,38.11,180185.3997682503,19.3021,19.3324,19.1354,19.2516,180185.3998
2009-02-06 12:30:00,38.1,38.33,38.08,38.3,118887.60139049828,19.2466,19.3627,19.2365,19.3476,118887.6014
2009-02-06 13:00:00,38.3,38.97,38.18,38.87,193626.8829663963,19.3476,19.686,19.287,19.6355,193626.883
2009-02-06 13:30:00,38.87,39.34,38.86,39.28,232908.45886442644,19.6355,19.873,19.6305,19.8426,232908.4589
2009-02-06 14:00:00,39.27,39.28,38.87,39.0,222711.4716106605,19.8376,19.8426,19.6355,19.7012,222711.4716
2009-02-06 14:30:00,39.02,39.15,38.77,38.9,175086.90614136733,19.7113,19.777,19.585,19.6507,175086.9061
2009-02-06 15:00:00,38.88,39.07,38.63,38.91,334762.4565469293,19.6406,19.7366,19.5143,19.6557,334762.4565
2009-02-06 15:30:00,38.92,39.09,38.81,38.87,403823.8702201623,19.6608,19.7467,19.6052,19.6355,403823.8702
2009-02-09 09:30:00,40.99,41.08,39.8,40.85,480417.1494785632,20.7065,20.7519,20.1053,20.6357,480417.1495
2009-02-09 10:00:00,40.83,41.07,40.59,40.96,242410.1969872538,20.6256,20.7469,20.5044,20.6913,242410.197
2009-02-09 10:30:00,40.98,41.78,40.89,41.74,250869.06141367325,20.7014,21.1055,20.656,21.0853,250869.0614
2009-02-09 11:00:00,41.75,41.75,41.41,41.67,207879.4901506373,21.0904,21.0904,20.9186,21.05,207879.4902
2009-02-09 11:30:00,41.67,41.71,41.32,41.48,158169.1772885284,21.05,21.0702,20.8732,20.954,158169.1773
2009-02-09 12:00:00,41.49,41.55,41.28,41.52,218771.72653534185,20.959,20.9894,20.853,20.9742,218771.7265
2009-02-09 12:30:00,41.53,41.54,41.2,41.32,180648.89918887604,20.9793,20.9843,20.8126,20.8732,180648.8992
2009-02-09 13:00:00,41.33,41.36,41.04,41.04,116106.60486674392,20.8782,20.8934,20.7317,20.7317,116106.6049
2009-02-09 13:30:00,41.03,41.04,40.61,40.99,156199.30475086908,20.7267,20.7317,20.5145,20.7065,156199.3048
2009-02-09 14:00:00,41.0,41.13,40.48,40.51,117844.72769409038,20.7115,20.7772,20.4488,20.464,117844.7277
2009-02-09 14:30:00,40.52,40.83,40.51,40.83,105561.9930475087,20.469,20.6256,20.464,20.6256,105561.993
2009-02-09 15:00:00,40.8,41.23,40.62,41.2,170799.5365005794,20.6105,20.8277,20.5196,20.8126,170799.5365
2009-02-09 15:30:00,41.21,41.29,40.77,40.92,439049.82618771726,20.8176,20.858,20.5953,20.6711,439049.8262
2009-02-10 09:30:00,40.55,41.38,40.55,41.26,156546.92931633836,20.4842,20.9035,20.4842,20.8429,156546.9293
2009-02-10 10:00:00,41.28,41.48,40.72,40.85,189918.8876013905,20.853,20.954,20.5701,20.6357,189918.8876
2009-02-10 10:30:00,40.85,40.99,40.69,40.81,141251.44843568947,20.6357,20.7065,20.5549,20.6155,141251.4484
2009-02-10 11:00:00,40.81,41.09,39.95,40.17,311471.6106604867,20.6155,20.757,20.1811,20.2922,311471.6107
2009-02-10 11:30:00,40.16,40.18,39.48,39.96,232676.7091541136,20.2872,20.2973,19.9437,20.1862,232676.7092
2009-02-10 12:00:00,39.97,40.13,39.59,39.65,133487.8331402086,20.1912,20.272,19.9992,20.0296,133487.8331
2009-02-10 12:30:00,39.68,40.24,39.57,40.11,120741.59907300115,20.0447,20.3276,19.9891,20.2619,120741.5991
2009-02-10 13:00:00,40.11,40.11,39.2,39.36,224913.0938586327,20.2619,20.2619,19.8022,19.8831,224913.0939
2009-02-10 13:30:00,39.35,39.71,39.29,39.64,181344.14831981465,19.878,20.0599,19.8477,20.0245,181344.1483
2009-02-10 14:00:00,39.62,39.78,39.15,39.21,254808.8064889919,20.0144,20.0952,19.777,19.8073,254808.8065
2009-02-10 14:30:00,39.2,39.43,39.01,39.03,240092.69988412515,19.8022,19.9184,19.7063,19.7164,240092.6999
2009-02-10 15:00:00,39.03,39.28,38.63,38.92,287949.0150637312,19.7164,19.8426,19.5143,19.6608,287949.0151
2009-02-10 15:30:00,38.92,39.28,38.64,39.09,627925.8400926999,19.6608,19.8426,19.5193,19.7467,627925.8401
2009-02-11 09:30:00,39.27,39.86,39.15,39.57,188991.88876013903,19.8376,20.1356,19.777,19.9891,188991.8888
2009-02-11 10:00:00,39.53,39.59,39.21,39.4,170567.78679026652,19.9689,19.9992,19.8073,19.9033,170567.7868
2009-02-11 10:30:00,39.36,39.59,39.22,39.45,195944.3800695249,19.8831,19.9992,19.8123,19.9285,195944.3801
2009-02-11 11:00:00,39.44,39.49,39.21,39.35,163731.1703360371,19.9235,19.9487,19.8073,19.878,163731.1703
2009-02-11 11:30:00,39.35,39.56,39.26,39.4,146697.56662804174,19.878,19.9841,19.8325,19.9033,146697.5666
2009-02-11 12:00:00,39.43,39.43,39.22,39.37,100347.6245654693,19.9184,19.9184,19.8123,19.8881,100347.6246
2009-02-11 12:30:00,39.34,39.36,38.85,38.93,159096.17612977984,19.873,19.8831,19.6254,19.6658,159096.1761
2009-02-11 13:00:00,38.94,39.05,38.6,38.69,92468.134414832,19.6709,19.7265,19.4991,19.5446,92468.1344
2009-02-11 13:30:00,38.67,38.68,38.13,38.28,98030.12746234068,19.5345,19.5395,19.2617,19.3375,98030.1275
2009-02-11 14:00:00,38.31,38.52,38.13,38.43,124565.4692931634,19.3526,19.4587,19.2617,19.4133,124565.4693
2009-02-11 14:30:00,38.44,39.12,38.35,39.09,188412.5144843569,19.4183,19.7618,19.3728,19.7467,188412.5145
2009-02-11 15:00:00,39.11,39.16,38.85,38.91,197682.5028968714,19.7568,19.782,19.6254,19.6557,197682.5029
2009-02-11 15:30:00,38.9,38.99,38.62,38.77,255388.1807647741,19.6507,19.6961,19.5092,19.585,255388.1808
2009-02-12 09:30:00,37.82,38.46,37.58,37.82,174044.03244495945,19.2093,19.5343,19.0874,19.2093,174044.0324
2009-02-12 10:00:00,37.78,38.43,37.69,38.41,184588.64426419468,19.189,19.5191,19.1433,19.509,184588.6443
2009-02-12 10:30:00,38.41,38.47,38.18,38.43,117033.60370799535,19.509,19.5394,19.3921,19.5191,117033.6037
2009-02-12 11:00:00,38.42,38.58,38.19,38.45,115527.23059096176,19.514,19.5953,19.3972,19.5293,115527.2306
2009-02-12 11:30:00,38.42,39.02,38.42,38.91,135573.58053302433,19.514,19.8188,19.514,19.7629,135573.5805
2009-02-12 12:00:00,38.87,39.78,38.84,39.62,433835.4577056779,19.7426,20.2048,19.7274,20.1235,433835.4577
2009-02-12 12:30:00,39.59,39.63,39.18,39.35,154345.30706836618,20.1083,20.1286,19.9,19.9864,154345.3071
2009-02-12 13:00:00,39.34,39.43,39.1,39.2,139397.45075318657,19.9813,20.027,19.8594,19.9102,139397.4508
2009-02-12 13:30:00,39.2,39.39,38.91,39.1,130706.83661645424,19.9102,20.0067,19.7629,19.8594,130706.8366
2009-02-12 14:00:00,39.09,39.13,38.77,38.86,179721.9003476246,19.8543,19.8747,19.6918,19.7375,179721.9003
2009-02-12 14:30:00,38.86,38.97,38.43,38.48,113789.1077636153,19.7375,19.7934,19.5191,19.5445,113789.1078
2009-02-12 15:00:00,38.5,39.19,38.27,39.18,185052.1436848204,19.5547,19.9051,19.4378,19.9,185052.1437
2009-02-12 15:30:00,39.17,39.65,38.91,39.59,413441.4831981461,19.895,20.1388,19.7629,20.1083,413441.4832
2009-02-13 09:30:00,39.07,40.17,39.07,40.14,130706.83661645424,19.8442,20.4029,19.8442,20.3876,130706.8366
2009-02-13 10:00:00,40.15,40.35,39.93,40.33,132676.70915411357,20.3927,20.4943,20.281,20.4841,132676.7092
2009-02-13 10:30:00,40.32,40.6,40.16,40.22,157010.4287369641,20.4791,20.6213,20.3978,20.4283,157010.4287
2009-02-13 11:00:00,40.21,40.32,40.05,40.3,91772.8852838934,20.4232,20.4791,20.3419,20.4689,91772.8853
2009-02-13 11:30:00,40.3,40.38,40.09,40.09,93511.00811123986,20.4689,20.5095,20.3622,20.3622,93511.0081
2009-02-13 12:00:00,40.1,40.35,40.09,40.35,59327.9258400927,20.3673,20.4943,20.3622,20.4943,59327.9258
2009-02-13 12:30:00,40.34,40.35,39.84,39.97,106373.11703360372,20.4892,20.4943,20.2353,20.3013,106373.117
2009-02-13 13:00:00,39.97,40.5,39.92,40.47,54577.05677867903,20.3013,20.5705,20.2759,20.5553,54577.0568
2009-02-13 13:30:00,40.47,40.71,40.36,40.49,97566.62804171495,20.5553,20.6772,20.4994,20.5654,97566.628
2009-02-13 14:00:00,40.48,40.62,40.27,40.4,117728.85283893396,20.5603,20.6314,20.4537,20.5197,117728.8528
2009-02-13 14:30:00,40.4,40.56,40.25,40.47,84009.26998841252,20.5197,20.601,20.4435,20.5553,84009.27
2009-02-13 15:00:00,40.48,40.54,40.07,40.25,114252.60718424105,20.5603,20.5908,20.3521,20.4435,114252.6072
2009-02-13 15:30:00,40.28,40.41,40.0,40.0,255156.4310544612,20.4588,20.5248,20.3165,20.3165,255156.4311
2009-02-17 09:30:00,38.42,38.47,37.38,37.7,222479.72190034765,19.514,19.5394,18.9858,19.1483,222479.7219
2009-02-17 10:00:00,37.7,38.14,37.69,37.93,142410.19698725376,19.1483,19.3718,19.1433,19.2652,142410.197
2009-02-17 10:30:00,37.93,38.0,37.7,37.74,122247.97219003476,19.2652,19.3007,19.1483,19.1687,122247.9722
2009-02-17 11:00:00,37.74,37.74,37.48,37.48,108458.86442641947,19.1687,19.1687,19.0366,19.0366,108458.8644
2009-02-17 11:30:00,37.49,37.49,37.2,37.28,78794.90150637312,19.0417,19.0417,18.8944,18.935,78794.9015
2009-02-17 12:00:00,37.27,37.34,37.03,37.19,85168.01853997682,18.9299,18.9655,18.808,18.8893,85168.0185
2009-02-17 12:30:00,37.2,37.39,37.14,37.26,60834.29895712631,18.8944,18.9909,18.8639,18.9249,60834.299
2009-02-17 13:00:00,37.27,37.32,36.97,37.06,103592.12050984937,18.9299,18.9553,18.7776,18.8233,103592.1205
2009-02-17 13:30:00,37.06,37.52,36.99,37.22,82734.64658169178,18.8233,19.0569,18.7877,18.9045,82734.6466
2009-02-17 14:00:00,37.22,37.32,37.07,37.11,98146.00231749711,18.9045,18.9553,18.8283,18.8487,98146.0023
2009-02-17 14:30:00,37.1,37.51,37.1,37.26,156315.1796060255,18.8436,19.0518,18.8436,18.9249,156315.1796
2009-02-17 15:00:00,37.25,37.38,37.0,37.08,156431.05446118192,18.9198,18.9858,18.7928,18.8334,156431.0545
2009-02-17 15:30:00,37.09,37.64,36.98,37.02,401158.7485515644,18.8385,19.1179,18.7826,18.803,401158.7486
2009-02-18 09:30:00,37.76,37.76,36.68,36.71,136964.07879490152,19.1788,19.1788,18.6303,18.6455,136964.0788
2009-02-18 10:00:00,36.72,36.85,36.38,36.69,128273.46465816918,18.6506,18.7166,18.4779,18.6353,128273.4647
2009-02-18 10:30:00,36.73,37.09,36.71,36.81,115063.73117033605,18.6557,18.8385,18.6455,18.6963,115063.7312
2009-02-18 11:00:00,36.8,37.14,36.68,37.05,91772.8852838934,18.6912,18.8639,18.6303,18.8182,91772.8853
2009-02-18 11:30:00,37.05,37.06,36.74,36.8,79837.775202781,18.8182,18.8233,18.6607,18.6912,79837.7752
2009-02-18 12:00:00,36.76,36.95,36.68,36.81,105330.24333719585,18.6709,18.7674,18.6303,18.6963,105330.2433
2009-02-18 12:30:00,36.82,36.84,36.5,36.68,100811.12398609502,18.7014,18.7115,18.5388,18.6303,100811.124
2009-02-18 13:00:00,36.67,36.81,36.46,36.6,109385.86326767092,18.6252,18.6963,18.5185,18.5896,109385.8633
2009-02-18 13:30:00,36.6,36.62,36.3,36.33,90961.76129779838,18.5896,18.5998,18.4373,18.4525,90961.7613
2009-02-18 14:00:00,36.32,36.65,36.21,36.28,212398.60950173813,18.4474,18.615,18.3915,18.4271,212398.6095
2009-02-18 14:30:00,36.3,36.38,36.02,36.34,278794.90150637313,18.4373,18.4779,18.295,18.4576,278794.9015
2009-02-18 15:00:00,36.36,36.56,36.26,36.34,244727.6940903824,18.4677,18.5693,18.4169,18.4576,244727.6941
2009-02-18 15:30:00,36.34,36.57,36.22,36.38,361761.29779837775,18.4576,18.5744,18.3966,18.4779,361761.2978
2009-02-19 09:30:00,36.97,37.51,36.97,37.23,112166.85979142526,18.7776,19.0518,18.7776,18.9096,112166.8598
2009-02-19 10:00:00,37.2,37.36,37.02,37.14,135921.20509849364,18.8944,18.9756,18.803,18.8639,135921.2051
2009-02-19 10:30:00,37.15,37.2,36.83,37.06,178331.4020857474,18.869,18.8944,18.7065,18.8233,178331.4021
2009-02-19 11:00:00,37.07,37.74,37.07,37.67,228968.71378910777,18.8283,19.1687,18.8283,19.1331,228968.7138
2009-02-19 11:30:00,37.67,37.81,37.26,37.31,106836.61645422944,19.1331,19.2042,18.9249,18.9502,106836.6165
2009-02-19 12:00:00,37.32,37.44,37.2,37.32,77636.15295480881,18.9553,19.0163,18.8944,18.9553,77636.153
2009-02-19 12:30:00,37.32,37.41,37.27,37.33,48667.43916570104,18.9553,19.001,18.9299,18.9604,48667.4392
2009-02-19 13:00:00,37.35,37.87,37.28,37.87,92352.25955967556,18.9706,19.2347,18.935,19.2347,92352.2596
2009-02-19 13:30:00,37.84,37.95,37.65,37.78,113441.483198146,19.2194,19.2753,19.1229,19.189,113441.4832
2009-02-19 14:00:00,37.78,37.95,37.54,37.83,200463.4994206257,19.189,19.2753,19.0671,19.2144,200463.4994
2009-02-19 14:30:00,37.83,37.83,37.45,37.53,195480.8806488992,19.2144,19.2144,19.0214,19.062,195480.8806
2009-02-19 15:00:00,37.53,37.58,37.04,37.26,145538.81807647742,19.062,19.0874,18.8131,18.9249,145538.8181
2009-02-19 15:30:00,37.26,37.34,36.9,37.13,403360.3707995365,18.9249,18.9655,18.742,18.8588,403360.3708
2009-02-20 09:30:00,35.85,36.49,35.85,36.12,258169.1772885284,18.2087,18.5338,18.2087,18.3458,258169.1773
2009-02-20 10:00:00,36.14,36.43,35.96,36.17,116222.47972190037,18.356,18.5033,18.2646,18.3712,116222.4797
2009-02-20 10:30:00,36.19,36.28,35.76,35.86,109154.11355735804,18.3814,18.4271,18.163,18.2138,109154.1136
2009-02-20 11:00:00,35.87,35.94,35.64,35.71,255967.5550405562,18.2189,18.2544,18.102,18.1376,255967.555
2009-02-20 11:30:00,35.74,35.97,35.65,35.87,65932.79258400928,18.1528,18.2696,18.1071,18.2189,65932.7926
2009-02-20 12:00:00,35.86,36.18,35.79,35.86,71842.41019698726,18.2138,18.3763,18.1782,18.2138,71842.4102
2009-02-20 12:30:00,35.84,35.93,35.26,35.36,75550.40556199304,18.2036,18.2493,17.909,17.9598,75550.4056
2009-02-20 13:00:00,35.35,35.35,34.91,35.26,124333.71958285052,17.9547,17.9547,17.7313,17.909,124333.7196
2009-02-20 13:30:00,35.25,35.68,35.18,35.56,141830.8227114716,17.9039,18.1224,17.8684,18.0614,141830.8227
2009-02-20 14:00:00,35.56,36.18,35.37,35.72,191657.01042873692,18.0614,18.3763,17.9649,18.1427,191657.0104
2009-02-20 14:30:00,35.71,36.42,35.69,36.08,177752.02780996525,18.1376,18.4982,18.1274,18.3255,177752.0278
2009-02-20 15:00:00,36.08,36.11,35.77,35.83,179490.15063731172,18.3255,18.3408,18.1681,18.1985,179490.1506
2009-02-20 15:30:00,35.82,35.98,35.59,35.86,320973.34878331405,18.1935,18.2747,18.0766,18.2138,320973.3488
2009-02-23 09:30:00,36.38,36.86,35.87,36.16,163383.54577056778,18.4779,18.7217,18.2189,18.3661,163383.5458
2009-02-23 10:00:00,36.18,36.36,35.59,35.6,146929.31633835458,18.3763,18.4677,18.0766,18.0817,146929.3163
2009-02-23 10:30:00,35.61,35.61,35.23,35.26,199073.0011587485,18.0868,18.0868,17.8938,17.909,199073.0012
2009-02-23 11:00:00,35.26,35.62,35.26,35.5,105330.24333719585,17.909,18.0919,17.909,18.0309,105330.2433
2009-02-23 11:30:00,35.5,35.5,35.07,35.17,59212.05098493627,18.0309,18.0309,17.8125,17.8633,59212.051
2009-02-23 12:00:00,35.15,35.15,34.92,35.02,67555.04055619931,17.8532,17.8532,17.7363,17.7871,67555.0406
2009-02-23 12:30:00,35.01,35.02,34.41,34.43,102085.74739281576,17.782,17.7871,17.4773,17.4875,102085.7474
2009-02-23 13:00:00,34.42,34.65,34.41,34.48,93511.00811123986,17.4824,17.5992,17.4773,17.5129,93511.0081
2009-02-23 13:30:00,34.47,34.61,34.33,34.36,81344.1483198146,17.5078,17.5789,17.4367,17.4519,81344.1483
2009-02-23 14:00:00,34.36,34.71,34.23,34.66,173812.28273464658,17.4519,17.6297,17.3859,17.6043,173812.2827
2009-02-23 14:30:00,34.65,34.69,34.14,34.14,143684.8203939745,17.5992,17.6195,17.3402,17.3402,143684.8204
2009-02-23 15:00:00,34.12,34.43,33.92,34.08,153302.4333719583,17.33,17.4875,17.2284,17.3097,153302.4334
2009-02-23 15:30:00,34.06,34.3,33.9,33.98,444611.819235226,17.2995,17.4214,17.2183,17.2589,444611.8192
2009-02-24 09:30:00,34.33,34.81,34.15,34.5,116801.85399768253,17.4367,17.6805,17.3452,17.523,116801.854
2009-02-24 10:00:00,34.49,34.49,33.91,34.38,138354.57705677868,17.5179,17.5179,17.2233,17.4621,138354.5771
2009-02-24 10:30:00,34.37,34.8,34.34,34.49,134183.08227114717,17.457,17.6754,17.4417,17.5179,134183.0823
2009-02-24 11:00:00,34.49,34.71,34.39,34.58,103707.9953650058,17.5179,17.6297,17.4671,17.5636,103707.9954
2009-02-24 11:30:00,34.59,34.63,34.21,34.41,82850.52143684821,17.5687,17.589,17.3757,17.4773,82850.5214
2009-02-24 12:00:00,34.41,34.62,34.17,34.39,86558.516801854,17.4773,17.584,17.3554,17.4671,86558.5168
2009-02-24 12:30:00,34.39,34.73,34.36,34.67,75434.53070683662,17.4671,17.6398,17.4519,17.6094,75434.5307
2009-02-24 13:00:00,34.66,35.12,34.54,35.07,87253.7659327926,17.6043,17.8379,17.5433,17.8125,87253.7659
2009-02-24 13:30:00,35.12,35.3,35.0,35.15,112166.85979142526,17.8379,17.9293,17.777,17.8532,112166.8598
2009-02-24 14:00:00,35.18,35.44,35.05,35.42,99188.87601390498,17.8684,18.0005,17.8024,17.9903,99188.876
2009-02-24 14:30:00,35.42,35.44,35.06,35.28,96292.0046349942,17.9903,18.0005,17.8074,17.9192,96292.0046
2009-02-24 15:00:00,35.29,35.55,35.24,35.35,103823.87022016224,17.9243,18.0563,17.8989,17.9547,103823.8702
2009-02-24 15:30:00,35.34,35.54,35.24,35.38,362920.0463499421,17.9497,18.0512,17.8989,17.97,362920.0463
2009-02-25 09:30:00,35.36,35.92,35.24,35.72,206836.61645422943,17.9598,18.2442,17.8989,18.1427,206836.6165
2009-02-25 10:00:00,35.7,35.72,35.12,35.44,309269.9884125145,18.1325,18.1427,17.8379,18.0005,309269.9884
2009-02-25 10:30:00,35.45,35.77,35.09,35.18,210892.23638470453,18.0055,18.1681,17.8227,17.8684,210892.2364
2009-02-25 11:00:00,35.21,36.07,35.16,36.06,157473.9281575898,17.8836,18.3204,17.8582,18.3154,157473.9282
2009-02-25 11:30:00,36.07,36.41,35.83,36.28,210544.61181923523,18.3204,18.4931,18.1985,18.4271,210544.6118
2009-02-25 12:00:00,36.3,36.57,36.29,36.43,147045.191193511,18.4373,18.5744,18.4322,18.5033,147045.1912
2009-02-25 12:30:00,36.42,36.48,36.09,36.38,132213.20973348783,18.4982,18.5287,18.3306,18.4779,132213.2097
2009-02-25 13:00:00,36.37,36.87,36.34,36.83,176245.65469293165,18.4728,18.7268,18.4576,18.7065,176245.6547
2009-02-25 13:30:00,36.83,37.53,36.83,37.42,172074.1599073001,18.7065,19.062,18.7065,19.0061,172074.1599
2009-02-25 14:00:00,37.43,37.51,36.85,37.17,217960.60254924683,19.0112,19.0518,18.7166,18.8791,217960.6025
2009-02-25 14:30:00,37.17,37.26,36.87,36.97,164542.2943221321,18.8791,18.9249,18.7268,18.7776,164542.2943
2009-02-25 15:00:00,36.95,37.18,36.81,36.91,263383.5457705678,18.7674,18.8842,18.6963,18.7471,263383.5458
2009-02-25 15:30:00,36.91,36.98,36.32,36.38,305330.24333719583,18.7471,18.7826,18.4474,18.4779,305330.2433
2009-02-26 09:30:00,37.55,37.55,36.62,37.12,235457.70567786795,19.0721,19.0721,18.5998,18.8537,235457.7057
2009-02-26 10:00:00,37.13,37.45,36.99,37.26,204403.2444959444,18.8588,19.0214,18.7877,18.9249,204403.2445
2009-02-26 10:30:00,37.26,37.69,37.12,37.54,311471.6106604867,18.9249,19.1433,18.8537,19.0671,311471.6107
2009-02-26 11:00:00,37.54,37.73,37.43,37.51,174159.90730011588,19.0671,19.1636,19.0112,19.0518,174159.9073
2009-02-26 11:30:00,37.49,37.55,37.19,37.26,116454.22943221322,19.0417,19.0721,18.8893,18.9249,116454.2294
2009-02-26 12:00:00,37.26,37.35,37.0,37.12,208458.8644264195,18.9249,18.9706,18.7928,18.8537,208458.8644
2009-02-26 12:30:00,37.13,37.61,37.08,37.55,100347.6245654693,18.8588,19.1026,18.8334,19.0721,100347.6246
2009-02-26 13:00:00,37.55,37.62,37.18,37.43,140208.57473928158,19.0721,19.1077,18.8842,19.0112,140208.5747
2009-02-26 13:30:00,37.42,37.8,37.4,37.75,203592.12050984937,19.0061,19.1991,18.996,19.1737,203592.1205
2009-02-26 14:00:00,37.73,37.79,37.44,37.71,153186.55851680186,19.1636,19.194,19.0163,19.1534,153186.5585
2009-02-26 14:30:00,37.7,37.7,37.15,37.21,298146.0023174971,19.1483,19.1483,18.869,18.8995,298146.0023
2009-02-26 15:00:00,37.22,37.23,36.78,36.81,361761.29779837775,18.9045,18.9096,18.6811,18.6963,361761.2978
2009-02-26 15:30:00,36.8,37.18,36.71,36.88,453650.0579374276,18.6912,18.8842,18.6455,18.7318,453650.0579
2009-02-27 09:30:00,35.66,35.96,35.04,35.18,329316.3383545771,18.1122,18.2646,17.7973,17.8684,329316.3384
2009-02-27 10:00:00,35.18,35.93,35.07,35.75,184936.268829664,17.8684,18.2493,17.8125,18.1579,184936.2688
2009-02-27 10:30:00,35.74,36.34,35.72,36.06,160023.1749710313,18.1528,18.4576,18.1427,18.3154,160023.175
2009-02-27 11:00:00,36.06,36.07,35.69,35.9,116454.22943221322,18.3154,18.3204,18.1274,18.2341,116454.2294
2009-02-27 11:30:00,35.93,36.42,35.75,36.25,128968.71378910776,18.2493,18.4982,18.1579,18.4119,128968.7138
2009-02-27 12:00:00,36.25,36.81,36.24,36.76,157010.4287369641,18.4119,18.6963,18.4068,18.6709,157010.4287
2009-02-27 12:30:00,36.76,36.98,36.63,36.98,137195.82850521436,18.6709,18.7826,18.6049,18.7826,137195.8285
2009-02-27 13:00:00,36.98,37.17,36.78,37.04,168482.03939745078,18.7826,18.8791,18.6811,18.8131,168482.0394
2009-02-27 13:30:00,37.03,37.27,36.66,37.23,274275.7821552723,18.808,18.9299,18.6201,18.9096,274275.7822
2009-02-27 14:00:00,37.23,37.42,36.95,37.01,173232.90845886443,18.9096,19.0061,18.7674,18.7979,173232.9085
2009-02-27 14:30:00,37.02,37.06,36.7,36.76,198609.50173812284,18.803,18.8233,18.6404,18.6709,198609.5017
2009-02-27 15:00:00,36.76,36.76,36.11,36.17,297914.25260718423,18.6709,18.6709,18.3408,18.3712,297914.2526
2009-02-27 15:30:00,36.17,36.5,36.0,36.07,392004.6349942063,18.3712,18.5388,18.2849,18.3204,392004.635
2009-03-02 09:30:00,35.14,35.37,34.46,34.55,218539.97682502892,17.8481,17.9649,17.5027,17.5484,218539.9768
2009-03-02 10:00:00,34.56,34.74,34.17,34.25,203939.74507531867,17.5535,17.6449,17.3554,17.396,203939.7451
2009-03-02 10:30:00,34.24,34.24,33.67,33.73,168482.03939745078,17.391,17.391,17.1014,17.1319,168482.0394
2009-03-02 11:00:00,33.73,33.85,33.7,33.7,247161.06604866745,17.1319,17.1929,17.1167,17.1167,247161.066
2009-03-02 11:30:00,33.71,33.74,33.35,33.48,223174.97103128623,17.1218,17.137,16.9389,17.0049,223174.971
2009-03-02 12:00:00,33.47,33.54,33.17,33.48,172421.78447276942,16.9999,17.0354,16.8475,17.0049,172421.7845
2009-03-02 12:30:00,33.48,33.6,33.17,33.24,125608.34298957128,17.0049,17.0659,16.8475,16.883,125608.343
2009-03-02 13:00:00,33.22,33.35,32.79,32.96,169640.78794901507,16.8729,16.9389,16.6545,16.7408,169640.7879
2009-03-02 13:30:00,32.98,33.51,32.9,33.49,165932.79258400926,16.751,17.0202,16.7104,17.01,165932.7926
2009-03-02 14:00:00,33.49,33.64,33.28,33.35,141714.94785631518,17.01,17.0862,16.9034,16.9389,141714.9479
2009-03-02 14:30:00,33.35,33.7,33.27,33.37,195712.63035921205,16.9389,17.1167,16.8983,16.9491,195712.6304
2009-03-02 15:00:00,33.35,33.39,32.91,33.1,224217.8447276941,16.9389,16.9592,16.7154,16.8119,224217.8447
2009-03-02 15:30:00,33.1,33.35,32.85,32.99,497334.8783314021,16.8119,16.9389,16.685,16.7561,497334.8783
2009-03-03 09:30:00,33.63,33.93,33.38,33.72,183777.5202780997,17.0811,17.2335,16.9541,17.1268,183777.5203
2009-03-03 10:00:00,33.7,33.93,33.48,33.9,192352.2595596756,17.1167,17.2335,17.0049,17.2183,192352.2596
2009-03-03 10:30:00,33.9,34.11,33.65,33.72,210428.7369640788,17.2183,17.3249,17.0913,17.1268,210428.737
2009-03-03 11:00:00,33.72,33.75,32.97,33.37,282966.3962920047,17.1268,17.1421,16.7459,16.9491,282966.3963
2009-03-03 11:30:00,33.37,33.45,32.76,32.88,201853.9976825029,16.9491,16.9897,16.6392,16.7002,201853.9977
2009-03-03 12:00:00,32.88,33.77,32.88,33.72,153186.55851680186,16.7002,17.1522,16.7002,17.1268,153186.5585
2009-03-03 12:30:00,33.71,33.77,33.47,33.57,122247.97219003476,17.1218,17.1522,16.9999,17.0507,122247.9722
2009-03-03 13:00:00,33.57,33.86,33.4,33.64,104519.11935110082,17.0507,17.1979,16.9643,17.0862,104519.1194
2009-03-03 13:30:00,33.66,33.79,33.35,33.64,144380.0695249131,17.0964,17.1624,16.9389,17.0862,144380.0695
2009-03-03 14:00:00,33.63,34.09,33.61,34.05,221900.34762456547,17.0811,17.3148,17.071,17.2945,221900.3476
2009-03-03 14:30:00,34.05,34.3,33.84,34.02,231402.0857473928,17.2945,17.4214,17.1878,17.2792,231402.0857
2009-03-03 15:00:00,34.02,34.02,33.41,33.5,304866.7439165701,17.2792,17.2792,16.9694,17.0151,304866.7439
2009-03-03 15:30:00,33.49,33.52,33.15,33.23,478563.15179606027,17.01,17.0253,16.8373,16.878,478563.1518
2009-03-04 09:30:00,34.84,35.31,34.25,35.17,296639.62920046353,17.6957,17.9344,17.396,17.8633,296639.6292
2009-03-04 10:00:00,35.18,35.56,35.11,35.55,214831.9814600232,17.8684,18.0614,17.8328,18.0563,214831.9815
2009-03-04 10:30:00,35.57,35.87,35.13,35.81,263499.42062572425,18.0665,18.2189,17.843,18.1884,263499.4206
2009-03-04 11:00:00,35.81,36.14,35.76,36.05,247508.69061413675,18.1884,18.356,18.163,18.3103,247508.6906
2009-03-04 11:30:00,36.06,36.13,35.84,35.95,173348.78331402087,18.3154,18.3509,18.2036,18.2595,173348.7833
2009-03-04 12:00:00,35.97,35.99,35.41,35.46,159212.05098493627,18.2696,18.2798,17.9852,18.0106,159212.051
2009-03-04 12:30:00,35.45,35.62,35.27,35.43,150521.43684820394,18.0055,18.0919,17.9141,17.9954,150521.4368
2009-03-04 13:00:00,35.43,35.66,35.24,35.49,129200.46349942064,17.9954,18.1122,17.8989,18.0258,129200.4635
2009-03-04 13:30:00,35.49,35.69,35.34,35.34,121900.34762456547,18.0258,18.1274,17.9497,17.9497,121900.3476
2009-03-04 14:00:00,35.31,35.87,35.24,35.77,184356.8945538818,17.9344,18.2189,17.8989,18.1681,184356.8946
2009-03-04 14:30:00,35.76,36.29,35.69,36.25,178679.0266512167,18.163,18.4322,18.1274,18.4119,178679.0267
2009-03-04 15:00:00,36.24,36.57,36.09,36.5,334183.0822711472,18.4068,18.5744,18.3306,18.5388,334183.0823
2009-03-04 15:30:00,36.5,36.52,35.69,35.75,560139.0498261878,18.5388,18.549,18.1274,18.1579,560139.0498
2009-03-05 09:30:00,34.72,35.18,34.42,35.0,233371.95828505213,17.6348,17.8684,17.4824,17.777,233371.9583
2009-03-05 10:00:00,35.01,35.26,34.37,34.61,170915.41135573582,17.782,17.909,17.457,17.5789,170915.4114
2009-03-05 10:30:00,34.61,35.01,34.42,34.46,133951.3325608343,17.5789,17.782,17.4824,17.5027,133951.3326
2009-03-05 11:00:00,34.47,34.52,34.09,34.12,157126.30359212053,17.5078,17.5332,17.3148,17.33,157126.3036
2009-03-05 11:30:00,34.13,34.35,33.99,34.11,78794.90150637312,17.3351,17.4468,17.264,17.3249,78794.9015
2009-03-05 12:00:00,34.1,34.15,33.77,34.12,82618.77172653534,17.3198,17.3452,17.1522,17.33,82618.7717
2009-03-05 12:30:00,34.11,34.17,33.75,33.82,69640.78794901507,17.3249,17.3554,17.1421,17.1776,69640.7879
2009-03-05 13:00:00,33.81,34.2,33.76,34.06,109038.23870220163,17.1726,17.3706,17.1472,17.2995,109038.2387
2009-03-05 13:30:00,34.08,34.11,33.72,33.94,121320.97334878331,17.3097,17.3249,17.1268,17.2386,121320.9733
2009-03-05 14:00:00,33.93,34.01,33.48,33.57,118655.8516801854,17.2335,17.2741,17.0049,17.0507,118655.8517
2009-03-05 14:30:00,33.57,33.85,33.51,33.74,159327.9258400927,17.0507,17.1929,17.0202,17.137,159327.9258
2009-03-05 15:00:00,33.75,34.28,33.72,34.0,235225.95596755503,17.1421,17.4113,17.1268,17.2691,235225.956
2009-03-05 15:30:00,34.0,34.18,33.72,34.11,561297.7983777521,17.2691,17.3605,17.1268,17.3249,561297.7984
2009-03-06 09:30:00,34.98,35.65,34.57,35.28,256662.8041714948,17.7668,18.1071,17.5586,17.9192,256662.8042
2009-03-06 10:00:00,35.31,35.43,34.87,35.24,260718.4241019699,17.9344,17.9954,17.7109,17.8989,260718.4241
2009-03-06 10:30:00,35.18,35.38,34.55,34.64,253186.55851680183,17.8684,17.97,17.5484,17.5941,253186.5585
2009-03-06 11:00:00,34.66,34.86,34.36,34.69,196871.3789107764,17.6043,17.7059,17.4519,17.6195,196871.3789
2009-03-06 11:30:00,34.7,34.87,34.43,34.45,140324.44959443802,17.6246,17.7109,17.4875,17.4976,140324.4496
2009-03-06 12:00:00,34.45,34.92,34.45,34.7,162688.2966396292,17.4976,17.7363,17.4976,17.6246,162688.2966
2009-03-06 12:30:00,34.7,34.78,34.24,34.62,193742.75782155275,17.6246,17.6652,17.391,17.584,193742.7578
2009-03-06 13:00:00,34.6,34.6,34.12,34.2,280417.1494785632,17.5738,17.5738,17.33,17.3706,280417.1495
2009-03-06 13:30:00,34.22,34.24,33.77,33.96,174275.78215527232,17.3808,17.391,17.1522,17.2487,174275.7822
2009-03-06 14:00:00,33.98,34.28,33.86,34.22,200231.74971031287,17.2589,17.4113,17.1979,17.3808,200231.7497
2009-03-06 14:30:00,34.25,34.26,33.4,33.45,221900.34762456547,17.396,17.4011,16.9643,16.9897,221900.3476
2009-03-06 15:00:00,33.46,33.79,33.36,33.51,195480.8806488992,16.9948,17.1624,16.944,17.0202,195480.8806
2009-03-06 15:30:00,33.54,34.64,33.54,34.58,698493.6268829664,17.0354,17.5941,17.0354,17.5636,698493.6269
2009-03-09 09:30:00,34.02,35.47,33.8,34.83,373001.1587485516,17.2792,18.0157,17.1675,17.6906,373001.1587
2009-03-09 10:00:00,34.82,35.36,34.7,35.1,315063.7311703361,17.6855,17.9598,17.6246,17.8278,315063.7312
2009-03-09 10:30:00,35.11,35.18,34.66,34.79,297914.25260718423,17.8328,17.8684,17.6043,17.6703,297914.2526
2009-03-09 11:00:00,34.78,35.17,34.77,35.02,210312.8621089224,17.6652,17.8633,17.6601,17.7871,210312.8621
2009-03-09 11:30:00,35.05,35.37,34.87,34.92,213093.8586326767,17.8024,17.9649,17.7109,17.7363,213093.8586
2009-03-09 12:00:00,34.92,35.44,34.87,35.09,175318.6558516802,17.7363,18.0005,17.7109,17.8227,175318.6559
2009-03-09 12:30:00,35.08,35.24,34.74,34.96,224565.4692931634,17.8176,17.8989,17.6449,17.7567,224565.4693
2009-03-09 13:00:00,34.93,34.93,34.6,34.8,168018.53997682504,17.7414,17.7414,17.5738,17.6754,168018.54
2009-03-09 13:30:00,34.79,34.94,34.69,34.74,120625.72421784472,17.6703,17.7465,17.6195,17.6449,120625.7242
2009-03-09 14:00:00,34.76,34.99,34.59,34.76,167207.41599073002,17.6551,17.7719,17.5687,17.6551,167207.416
2009-03-09 14:30:00,34.75,34.91,34.52,34.77,157358.05330243337,17.65,17.7313,17.5332,17.6601,157358.0533
2009-03-09 15:00:00,34.78,34.93,34.33,34.58,234762.4565469293,17.6652,17.7414,17.4367,17.5636,234762.4565
2009-03-09 15:30:00,34.55,34.74,34.39,34.63,381923.5225955968,17.5484,17.6449,17.4671,17.589,381923.5226
2009-03-10 09:30:00,35.33,36.48,35.16,35.94,245422.94322132092,17.9446,18.5287,17.8582,18.2544,245422.9432
2009-03-10 10:00:00,35.96,36.44,35.96,36.17,253650.0579374276,18.2646,18.5084,18.2646,18.3712,253650.0579
2009-03-10 10:30:00,36.16,36.2,35.87,35.99,264310.54461181926,18.3661,18.3865,18.2189,18.2798,264310.5446
2009-03-10 11:00:00,35.99,36.15,35.74,36.07,211819.235225956,18.2798,18.3611,18.1528,18.3204,211819.2352
2009-03-10 11:30:00,36.07,36.37,35.92,36.37,169756.6628041715,18.3204,18.4728,18.2442,18.4728,169756.6628
2009-03-10 12:00:00,36.38,36.47,36.24,36.41,129200.46349942064,18.4779,18.5236,18.4068,18.4931,129200.4635
2009-03-10 12:30:00,36.41,36.49,36.14,36.22,129779.8377752028,18.4931,18.5338,18.356,18.3966,129779.8378
2009-03-10 13:00:00,36.21,36.26,35.89,35.94,163615.29548088065,18.3915,18.4169,18.229,18.2544,163615.2955
2009-03-10 13:30:00,35.94,36.27,35.92,35.94,140324.44959443802,18.2544,18.422,18.2442,18.2544,140324.4496
2009-03-10 14:00:00,35.95,35.96,35.52,35.73,159559.67555040558,18.2595,18.2646,18.0411,18.1477,159559.6756
2009-03-10 14:30:00,35.74,35.94,35.45,35.81,175550.40556199304,18.1528,18.2544,18.0055,18.1884,175550.4056
2009-03-10 15:00:00,35.81,36.12,35.7,36.04,255156.4310544612,18.1884,18.3458,18.1325,18.3052,255156.4311
2009-03-10 15:30:00,36.07,36.13,35.82,36.01,401853.9976825029,18.3204,18.3509,18.1935,18.29,401853.9977
2009-03-11 09:30:00,36.34,36.38,36.04,36.24,348551.56431054464,18.4576,18.4779,18.3052,18.4068,348551.5643
2009-03-11 10:00:00,36.25,36.3,35.74,35.79,215874.85515643103,18.4119,18.4373,18.1528,18.1782,215874.8552
2009-03-11 10:30:00,35.8,36.06,35.56,35.89,233371.95828505213,18.1833,18.3154,18.0614,18.229,233371.9583
2009-03-11 11:00:00,35.87,36.0,35.61,35.74,264194.6697566628,18.2189,18.2849,18.0868,18.1528,264194.6698
2009-03-11 11:30:00,35.76,36.01,35.65,35.81,198377.75202781,18.163,18.29,18.1071,18.1884,198377.752
2009-03-11 12:00:00,35.81,35.85,35.28,35.37,195712.63035921205,18.1884,18.2087,17.9192,17.9649,195712.6304
2009-03-11 12:30:00,35.37,35.49,34.87,34.89,181112.3986095017,17.9649,18.0258,17.7109,17.7211,181112.3986
2009-03-11 13:00:00,34.93,35.19,34.83,34.9,125492.46813441484,17.7414,17.8735,17.6906,17.7262,125492.4681
2009-03-11 13:30:00,34.9,35.23,34.83,34.98,128968.71378910776,17.7262,17.8938,17.6906,17.7668,128968.7138
2009-03-11 14:00:00,34.99,35.11,34.43,34.72,190382.38702201625,17.7719,17.8328,17.4875,17.6348,190382.387
2009-03-11 14:30:00,34.72,35.23,34.71,35.06,226882.966396292,17.6348,17.8938,17.6297,17.8074,226882.9664
2009-03-11 15:00:00,35.06,35.57,35.04,35.44,221784.47276940904,17.8074,18.0665,17.7973,18.0005,221784.4728
2009-03-11 15:30:00,35.44,35.69,35.28,35.31,412746.2340672074,18.0005,18.1274,17.9192,17.9344,412746.2341
2009-03-12 09:30:00,35.39,35.93,35.13,35.28,131054.46118192351,17.9751,18.2493,17.843,17.9192,131054.4612
2009-03-12 10:00:00,35.27,35.81,35.24,35.76,144959.44380069527,17.9141,18.1884,17.8989,18.163,144959.4438
2009-03-12 10:30:00,35.76,36.39,35.7,36.32,247276.94090382388,18.163,18.483,18.1325,18.4474,247276.9409
2009-03-12 11:00:00,36.31,36.42,36.0,36.11,209849.36268829665,18.4423,18.4982,18.2849,18.3408,209849.3627
2009-03-12 11:30:00,36.08,36.13,35.86,35.87,104055.61993047508,18.3255,18.3509,18.2138,18.2189,104055.6199
2009-03-12 12:00:00,35.88,36.18,35.86,36.18,182966.39629200465,18.2239,18.3763,18.2138,18.3763,182966.3963
2009-03-12 12:30:00,36.17,36.96,36.11,36.94,224913.0938586327,18.3712,18.7725,18.3408,18.7623,224913.0939
2009-03-12 13:00:00,36.95,37.27,36.93,37.04,396755.50405562,18.7674,18.9299,18.7572,18.8131,396755.5041
2009-03-12 13:30:00,37.05,37.43,37.03,37.32,194669.75666280417,18.8182,19.0112,18.808,18.9553,194669.7567
2009-03-12 14:00:00,37.33,37.57,37.15,37.39,202780.99652375435,18.9604,19.0823,18.869,18.9909,202780.9965
2009-03-12 14:30:00,37.4,37.67,37.28,37.56,190961.7612977984,18.996,19.1331,18.935,19.0772,190961.7613
2009-03-12 15:00:00,37.53,37.75,37.39,37.64,312746.23406720744,19.062,19.1737,18.9909,19.1179,312746.2341
2009-03-12 15:30:00,37.63,38.02,37.62,37.89,427809.96523754345,19.1128,19.3109,19.1077,19.2448,427809.9652
2009-03-13 09:30:00,38.06,38.31,37.74,38.15,231402.0857473928,19.3312,19.4582,19.1687,19.3769,231402.0857
2009-03-13 10:00:00,38.17,38.51,37.85,37.89,266859.7914252607,19.3871,19.5597,19.2245,19.2448,266859.7914
2009-03-13 10:30:00,37.88,38.35,37.78,38.11,273001.1587485516,19.2398,19.4785,19.189,19.3566,273001.1587
2009-03-13 11:00:00,38.08,38.29,37.77,37.9,177636.1529548088,19.3413,19.448,19.1839,19.2499,177636.153
2009-03-13 11:30:00,37.89,38.0,37.62,37.83,205793.7427578216,19.2448,19.3007,19.1077,19.2144,205793.7428
2009-03-13 12:00:00,37.83,37.96,37.76,37.77,202085.74739281577,19.2144,19.2804,19.1788,19.1839,202085.7474
2009-03-13 12:30:00,37.77,38.02,37.72,37.93,146118.19235225956,19.1839,19.3109,19.1585,19.2652,146118.1924
2009-03-13 13:00:00,37.94,38.11,37.8,38.08,107647.74044032446,19.2702,19.3566,19.1991,19.3413,107647.7404
2009-03-13 13:30:00,38.08,39.21,38.08,39.0,520625.7242178448,19.3413,19.9153,19.3413,19.8086,520625.7242
2009-03-13 14:00:00,39.0,39.09,38.77,39.09,372190.03476245655,19.8086,19.8543,19.6918,19.8543,372190.0348
2009-03-13 14:30:00,39.08,39.38,39.06,39.16,328968.7137891078,19.8493,20.0016,19.8391,19.8899,328968.7138
2009-03-13 15:00:00,39.16,39.77,39.06,39.7,434646.5816917729,19.8899,20.1997,19.8391,20.1642,434646.5817
2009-03-13 15:30:00,39.7,39.97,39.6,39.78,818192.3522595597,20.1642,20.3013,20.1134,20.2048,818192.3523
2009-03-16 09:30:00,39.97,39.99,39.18,39.59,309501.7381228274,20.3013,20.3115,19.9,20.1083,309501.7381
2009-03-16 10:00:00,39.58,39.84,39.47,39.84,276477.4044032445,20.1032,20.2353,20.0473,20.2353,276477.4044
2009-03-16 10:30:00,39.83,40.67,39.83,40.56,294669.75666280417,20.2302,20.6568,20.2302,20.601,294669.7567
2009-03-16 11:00:00,40.54,41.32,40.52,41.29,309501.7381228274,20.5908,20.987,20.5807,20.9717,309501.7381
2009-03-16 11:30:00,41.31,41.69,41.21,41.28,310081.1123986095,20.9819,21.1749,20.9311,20.9667,310081.1124
2009-03-16 12:00:00,41.26,41.42,41.09,41.34,141714.94785631518,20.9565,21.0378,20.8702,20.9971,141714.9479
2009-03-16 12:30:00,41.35,41.86,41.34,41.84,125028.96871378912,21.0022,21.2613,20.9971,21.2511,125028.9687
2009-03-16 13:00:00,41.83,41.86,41.46,41.57,162804.17149478564,21.246,21.2613,21.0581,21.114,162804.1715
2009-03-16 13:30:00,41.57,41.64,41.2,41.2,103823.87022016224,21.114,21.1495,20.926,20.926,103823.8702
2009-03-16 14:00:00,41.2,41.29,40.97,40.99,151564.31054461183,20.926,20.9717,20.8092,20.8194,151564.3105
2009-03-16 14:30:00,41.01,41.29,40.9,41.04,185747.392815759,20.8295,20.9717,20.7737,20.8448,185747.3928
2009-03-16 15:00:00,41.04,41.13,40.61,40.79,213093.8586326767,20.8448,20.8905,20.6264,20.7178,213093.8586
2009-03-16 15:30:00,40.79,40.83,40.3,40.51,488296.6396292005,20.7178,20.7381,20.4689,20.5756,488296.6396
2009-03-17 09:30:00,40.56,40.56,39.33,39.78,395480.8806488992,20.601,20.601,19.9762,20.2048,395480.8806
2009-03-17 10:00:00,39.78,40.14,39.52,39.71,370915.4113557359,20.2048,20.3876,20.0727,20.1692,370915.4114
2009-03-17 10:30:00,39.69,40.03,39.56,39.77,324217.8447276941,20.1591,20.3318,20.0931,20.1997,324217.8447
2009-03-17 11:00:00,39.78,39.82,39.5,39.63,237427.57821552723,20.2048,20.2251,20.0626,20.1286,237427.5782
2009-03-17 11:30:00,39.62,39.66,39.29,39.55,248435.6894553882,20.1235,20.1438,19.9559,20.088,248435.6895
2009-03-17 12:00:00,39.56,39.84,39.54,39.84,152838.93395133255,20.0931,20.2353,20.0829,20.2353,152838.934
2009-03-17 12:30:00,39.84,40.13,39.84,40.04,157589.80301274624,20.2353,20.3826,20.2353,20.3369,157589.803
2009-03-17 13:00:00,40.04,40.47,39.9,40.37,184356.8945538818,20.3369,20.5553,20.2657,20.5045,184356.8946
2009-03-17 13:30:00,40.37,40.83,40.35,40.46,296060.2549246814,20.5045,20.7381,20.4943,20.5502,296060.2549
2009-03-17 14:00:00,40.45,40.66,40.26,40.26,234530.70683661647,20.5451,20.6518,20.4486,20.4486,234530.7068
2009-03-17 14:30:00,40.27,40.73,40.26,40.54,274391.6570104287,20.4537,20.6873,20.4486,20.5908,274391.657
2009-03-17 15:00:00,40.54,40.84,40.42,40.61,177404.40324449594,20.5908,20.7432,20.5299,20.6264,177404.4032
2009-03-17 15:30:00,40.62,40.91,40.43,40.88,526303.5921205098,20.6314,20.7787,20.5349,20.7635,526303.5921
2009-03-18 09:30:00,40.09,40.5,39.42,39.82,210776.3615295481,20.3622,20.5705,20.0219,20.2251,210776.3615
2009-03-18 10:00:00,39.83,39.85,39.37,39.42,185283.8933951333,20.2302,20.2403,19.9966,20.0219,185283.8934
2009-03-18 10:30:00,39.39,39.43,38.87,39.17,276825.0289687138,20.0067,20.027,19.7426,19.895,276825.029
2009-03-18 11:00:00,39.17,39.23,38.89,39.04,217612.9779837776,19.895,19.9254,19.7528,19.8289,217612.978
2009-03-18 11:30:00,39.03,39.46,39.02,39.44,132792.58400927,19.8239,20.0423,19.8188,20.0321,132792.584
2009-03-18 12:00:00,39.44,39.79,39.44,39.67,132097.3348783314,20.0321,20.2099,20.0321,20.1489,132097.3349
2009-03-18 12:30:00,39.69,39.82,39.4,39.74,157473.9281575898,20.1591,20.2251,20.0118,20.1845,157473.9282
2009-03-18 13:00:00,39.75,39.77,39.52,39.61,100000.0,20.1896,20.1997,20.0727,20.1184,100000.0
2009-03-18 13:30:00,39.61,39.91,39.59,39.74,98957.12630359211,20.1184,20.2708,20.1083,20.1845,98957.1263
2009-03-18 14:00:00,39.7,40.91,39.58,40.47,349015.0637311704,20.1642,20.7787,20.1032,20.5553,349015.0637
2009-03-18 14:30:00,40.47,41.17,40.15,41.09,454808.8064889919,20.5553,20.9108,20.3927,20.8702,454808.8065
2009-03-18 15:00:00,41.1,41.2,40.42,40.77,435457.7056778679,20.8752,20.926,20.5299,20.7076,435457.7057
2009-03-18 15:30:00,40.79,40.95,40.47,40.9,561297.7983777521,20.7178,20.7991,20.5553,20.7737,561297.7984
2009-03-19 09:30:00,42.36,43.21,42.35,42.89,536268.8296639629,21.5152,21.9469,21.5101,21.7844,536268.8297
2009-03-19 10:00:00,42.9,43.15,42.52,42.69,443684.82039397454,21.7895,21.9165,21.5965,21.6828,443684.8204
2009-03-19 10:30:00,42.72,43.52,42.68,43.39,342062.5724217845,21.6981,22.1044,21.6777,22.0384,342062.5724
2009-03-19 11:00:00,43.41,44.18,43.41,44.03,321089.22363847046,22.0485,22.4396,22.0485,22.3634,321089.2236
2009-03-19 11:30:00,44.01,44.03,43.34,43.81,192120.5098493627,22.3533,22.3634,22.013,22.2517,192120.5098
2009-03-19 12:00:00,43.79,43.84,43.47,43.75,112166.85979142526,22.2415,22.2669,22.079,22.2212,112166.8598
2009-03-19 12:30:00,43.72,44.06,43.64,43.8,144148.31981460025,22.206,22.3787,22.1653,22.2466,144148.3198
2009-03-19 13:00:00,43.8,44.14,43.76,44.1,103707.9953650058,22.2466,22.4193,22.2263,22.399,103707.9954
2009-03-19 13:30:00,44.09,44.33,43.89,44.06,137659.3279258401,22.3939,22.5158,22.2923,22.3787,137659.3279
2009-03-19 14:00:00,44.06,44.2,43.73,43.86,155156.4310544612,22.3787,22.4498,22.2111,22.2771,155156.4311
2009-03-19 14:30:00,43.85,43.93,43.61,43.62,216570.10428736964,22.272,22.3126,22.1501,22.1552,216570.1043
2009-03-19 15:00:00,43.62,43.76,43.44,43.62,253534.1830822712,22.1552,22.2263,22.0638,22.1552,253534.1831
2009-03-19 15:30:00,43.62,43.79,43.27,43.34,418308.22711471614,22.1552,22.2415,21.9774,22.013,418308.2271
2009-03-20 09:30:00,43.66,43.87,43.02,43.05,551680.1853997683,22.1755,22.2822,21.8504,21.8657,551680.1854
2009-03-20 10:00:00,43.06,43.12,42.79,43.08,196523.75434530707,21.8708,21.9012,21.7336,21.8809,196523.7543
2009-03-20 10:30:00,43.11,43.11,42.87,42.96,207995.3650057937,21.8961,21.8961,21.7742,21.82,207995.365
2009-03-20 11:00:00,42.95,43.02,42.68,42.68,238238.70220162225,21.8149,21.8504,21.6777,21.6777,238238.7022
2009-03-20 11:30:00,42.69,42.76,42.45,42.52,139745.07531865587,21.6828,21.7184,21.5609,21.5965,139745.0753
2009-03-20 12:00:00,42.54,42.62,42.44,42.59,84820.39397450753,21.6066,21.6473,21.5558,21.632,84820.394
2009-03-20 12:30:00,42.59,42.74,42.18,42.29,112514.48435689457,21.632,21.7082,21.4238,21.4797,112514.4844
2009-03-20 13:00:00,42.27,42.37,42.11,42.2,79026.65121668598,21.4695,21.5203,21.3882,21.4339,79026.6512
2009-03-20 13:30:00,42.2,42.25,41.61,41.63,139049.82618771726,21.4339,21.4593,21.1343,21.1444,139049.8262
2009-03-20 14:00:00,41.63,41.75,41.37,41.55,189455.3881807648,21.1444,21.2054,21.0124,21.1038,189455.3882
2009-03-20 14:30:00,41.56,41.64,41.28,41.48,139860.95017381228,21.1089,21.1495,20.9667,21.0682,139860.9502
2009-03-20 15:00:00,41.49,41.93,41.49,41.8,169177.28852838936,21.0733,21.2968,21.0733,21.2308,169177.2885
2009-03-20 15:30:00,41.79,42.07,41.25,41.29,368713.7891077636,21.2257,21.3679,20.9514,20.9717,368713.7891
2009-03-23 09:30:00,42.36,43.44,42.24,43.32,192931.6338354577,21.5152,22.0638,21.4543,22.0028,192931.6338
2009-03-23 10:00:00,43.35,44.13,43.35,43.59,264889.9188876014,22.018,22.4142,22.018,22.1399,264889.9189
2009-03-23 10:30:00,43.6,44.09,43.58,43.99,115527.23059096176,22.145,22.3939,22.1349,22.3431,115527.2306
2009-03-23 11:00:00,43.95,44.05,43.57,43.57,131170.33603707995,22.3228,22.3736,22.1298,22.1298,131170.336
2009-03-23 11:30:00,43.59,43.87,43.46,43.84,170336.03707995365,22.1399,22.2822,22.0739,22.2669,170336.0371
2009-03-23 12:00:00,43.86,43.88,43.7,43.8,77752.02780996524,22.2771,22.2872,22.1958,22.2466,77752.0278
2009-03-23 12:30:00,43.8,43.96,43.79,43.85,67902.6651216686,22.2466,22.3279,22.2415,22.272,67902.6651
2009-03-23 13:00:00,43.85,43.94,43.47,43.47,80880.64889918888,22.272,22.3177,22.079,22.079,80880.6489
2009-03-23 13:30:00,43.49,43.54,43.29,43.37,74855.15643105446,22.0892,22.1145,21.9876,22.0282,74855.1564
2009-03-23 14:00:00,43.37,43.77,43.33,43.76,105446.11819235228,22.0282,22.2314,22.0079,22.2263,105446.1182
2009-03-23 14:30:00,43.76,44.32,43.76,44.32,139397.45075318657,22.2263,22.5107,22.2263,22.5107,139397.4508
2009-03-23 15:00:00,44.3,44.41,44.13,44.33,167902.6651216686,22.5006,22.5564,22.4142,22.5158,167902.6651
2009-03-23 15:30:00,44.33,44.72,44.28,44.57,593858.6326767092,22.5158,22.7139,22.4904,22.6377,593858.6327
2009-03-24 09:30:00,44.05,44.05,43.3,43.37,153534.18308227116,22.3736,22.3736,21.9927,22.0282,153534.1831
2009-03-24 10:00:00,43.37,43.56,42.99,42.99,125608.34298957128,22.0282,22.1247,21.8352,21.8352,125608.343
2009-03-24 10:30:00,42.99,43.3,42.86,43.24,113904.98261877173,21.8352,21.9927,21.7692,21.9622,113904.9826
2009-03-24 11:00:00,43.22,43.73,43.15,43.64,106488.99188876014,21.952,22.2111,21.9165,22.1653,106488.9919
2009-03-24 11:30:00,43.62,43.63,43.12,43.12,83314.02085747394,22.1552,22.1603,21.9012,21.9012,83314.0209
2009-03-24 12:00:00,43.12,43.51,43.06,43.5,94090.38238702202,21.9012,22.0993,21.8708,22.0942,94090.3824
2009-03-24 12:30:00,43.53,43.83,43.52,43.83,106488.99188876014,22.1095,22.2618,22.1044,22.2618,106488.9919
2009-03-24 13:00:00,43.82,43.92,43.64,43.83,130127.46234067208,22.2568,22.3076,22.1653,22.2618,130127.4623
2009-03-24 13:30:00,43.81,43.83,43.14,43.2,112862.10892236386,22.2517,22.2618,21.9114,21.9419,112862.1089
2009-03-24 14:00:00,43.19,43.6,43.16,43.55,173464.6581691773,21.9368,22.145,21.9215,22.1196,173464.6582
2009-03-24 14:30:00,43.55,43.62,43.36,43.51,211935.1100811124,22.1196,22.1552,22.0231,22.0993,211935.1101
2009-03-24 15:00:00,43.54,43.72,43.45,43.51,222711.4716106605,22.1145,22.206,22.0688,22.0993,222711.4716
2009-03-24 15:30:00,43.5,43.75,43.1,43.24,371147.1610660487,22.0942,22.2212,21.8911,21.9622,371147.1611
2009-03-25 09:30:00,43.52,43.52,42.74,43.01,137311.7033603708,22.1044,22.1044,21.7082,21.8454,137311.7034
2009-03-25 10:00:00,43.0,43.51,42.9,43.09,121552.72305909618,21.8403,22.0993,21.7895,21.886,121552.7231
2009-03-25 10:30:00,43.08,43.48,42.95,42.97,131633.8354577057,21.8809,22.0841,21.8149,21.825,131633.8355
2009-03-25 11:00:00,42.98,43.28,42.93,43.18,73001.15874855156,21.8301,21.9825,21.8047,21.9317,73001.1587
2009-03-25 11:30:00,43.18,43.32,42.96,43.15,49942.06257242179,21.9317,22.0028,21.82,21.9165,49942.0626
2009-03-25 12:00:00,43.12,43.37,42.91,43.06,64310.54461181924,21.9012,22.0282,21.7946,21.8708,64310.5446
2009-03-25 12:30:00,43.07,43.29,43.04,43.18,60254.92468134415,21.8758,21.9876,21.8606,21.9317,60254.9247
2009-03-25 13:00:00,43.18,43.31,42.63,42.7,101969.87253765934,21.9317,21.9977,21.6523,21.6879,101969.8725
2009-03-25 13:30:00,42.7,42.8,42.48,42.65,82734.64658169178,21.6879,21.7387,21.5762,21.6625,82734.6466
2009-03-25 14:00:00,42.63,42.64,42.05,42.16,115874.85515643106,21.6523,21.6574,21.3578,21.4136,115874.8552
2009-03-25 14:30:00,42.15,42.2,41.73,41.82,147508.69061413675,21.4085,21.4339,21.1952,21.2409,147508.6906
2009-03-25 15:00:00,41.85,42.3,41.65,42.3,167902.6651216686,21.2562,21.4847,21.1546,21.4847,167902.6651
2009-03-25 15:30:00,42.3,42.95,42.15,42.88,353881.80764774047,21.4847,21.8149,21.4085,21.7793,353881.8076
2009-03-26 09:30:00,42.34,43.34,42.34,42.9,241599.0730011588,21.5051,22.013,21.5051,21.7895,241599.073
2009-03-26 10:00:00,42.89,43.23,42.74,42.98,118539.97682502898,21.7844,21.9571,21.7082,21.8301,118539.9768
2009-03-26 10:30:00,42.96,43.01,42.36,42.62,147972.19003476246,21.82,21.8454,21.5152,21.6473,147972.19
2009-03-26 11:00:00,42.64,43.22,42.55,42.89,119119.35110081112,21.6574,21.952,21.6117,21.7844,119119.3511
2009-03-26 11:30:00,42.92,43.14,42.69,42.89,83429.89571263036,21.7996,21.9114,21.6828,21.7844,83429.8957
2009-03-26 12:00:00,42.91,43.25,42.8,43.23,66512.16685979142,21.7946,21.9673,21.7387,21.9571,66512.1669
2009-03-26 12:30:00,43.21,43.25,42.83,42.98,66743.9165701043,21.9469,21.9673,21.7539,21.8301,66743.9166
2009-03-26 13:00:00,42.98,43.59,42.96,43.42,104171.49478563153,21.8301,22.1399,21.82,22.0536,104171.4948
2009-03-26 13:30:00,43.42,43.5,43.18,43.29,60486.67439165701,22.0536,22.0942,21.9317,21.9876,60486.6744
2009-03-26 14:00:00,43.28,43.64,43.26,43.27,90034.76245654693,21.9825,22.1653,21.9723,21.9774,90034.7625
2009-03-26 14:30:00,43.26,43.39,42.88,42.9,113904.98261877173,21.9723,22.0384,21.7793,21.7895,113904.9826
2009-03-26 15:00:00,42.89,43.35,42.82,43.31,159791.42526071845,21.7844,22.018,21.7489,21.9977,159791.4253
2009-03-26 15:30:00,43.31,43.52,43.12,43.45,398841.2514484357,21.9977,22.1044,21.9012,22.0688,398841.2514
2009-03-27 09:30:00,42.67,42.67,41.8,42.33,180301.2746234068,21.6727,21.6727,21.2308,21.5,180301.2746
2009-03-27 10:00:00,42.33,42.51,41.75,41.89,127809.96523754344,21.5,21.5914,21.2054,21.2765,127809.9652
2009-03-27 10:30:00,41.86,42.17,41.73,41.86,122016.22247972192,21.2613,21.4187,21.1952,21.2613,122016.2225
2009-03-27 11:00:00,41.86,41.95,41.55,41.58,147972.19003476246,21.2613,21.307,21.1038,21.119,147972.19
2009-03-27 11:30:00,41.57,41.79,41.54,41.67,106836.61645422944,21.114,21.2257,21.0987,21.1648,106836.6165
2009-03-27 12:00:00,41.67,41.8,41.45,41.47,94669.75666280418,21.1648,21.2308,21.053,21.0632,94669.7567
2009-03-27 12:30:00,41.46,41.61,41.21,41.25,71494.78563151797,21.0581,21.1343,20.9311,20.9514,71494.7856
2009-03-27 13:00:00,41.26,41.36,41.05,41.19,93279.258400927,20.9565,21.0073,20.8498,20.921,93279.2584
2009-03-27 13:30:00,41.18,41.42,40.91,41.12,146465.81691772887,20.9159,21.0378,20.7787,20.8854,146465.8169
2009-03-27 14:00:00,41.15,41.53,41.01,41.42,94322.13209733488,20.9006,21.0936,20.8295,21.0378,94322.1321
2009-03-27 14:30:00,41.41,41.44,41.1,41.39,137891.07763615297,21.0327,21.0479,20.8752,21.0225,137891.0776
2009-03-27 15:00:00,41.38,41.61,41.17,41.21,176940.90382387023,21.0175,21.1343,20.9108,20.9311,176940.9038
2009-03-27 15:30:00,41.22,41.31,40.88,41.05,455967.5550405562,20.9362,20.9819,20.7635,20.8498,455967.555
2009-03-30 09:30:00,40.04,40.38,39.27,39.59,226071.842410197,20.3369,20.5095,19.9458,20.1083,226071.8424
2009-03-30 10:00:00,39.59,39.74,39.53,39.65,136848.2039397451,20.1083,20.1845,20.0778,20.1388,136848.2039
2009-03-30 10:30:00,39.62,39.63,39.41,39.58,132329.08458864427,20.1235,20.1286,20.0169,20.1032,132329.0846
2009-03-30 11:00:00,39.57,39.97,39.47,39.73,130706.83661645424,20.0981,20.3013,20.0473,20.1794,130706.8366
2009-03-30 11:30:00,39.73,39.73,39.59,39.67,146349.94206257243,20.1794,20.1794,20.1083,20.1489,146349.9421
2009-03-30 12:00:00,39.68,39.75,39.56,39.59,124101.96987253768,20.154,20.1896,20.0931,20.1083,124101.9699
2009-03-30 12:30:00,39.6,39.6,39.15,39.16,100811.12398609502,20.1134,20.1134,19.8848,19.8899,100811.124
2009-03-30 13:00:00,39.16,39.31,39.09,39.28,78794.90150637312,19.8899,19.9661,19.8543,19.9508,78794.9015
2009-03-30 13:30:00,39.27,39.31,38.84,38.87,92815.75898030128,19.9458,19.9661,19.7274,19.7426,92815.759
2009-03-30 14:00:00,38.86,39.2,38.84,38.89,124449.59443800696,19.7375,19.9102,19.7274,19.7528,124449.5944
2009-03-30 14:30:00,38.89,38.99,38.67,38.68,155156.4310544612,19.7528,19.8035,19.641,19.6461,155156.4311
2009-03-30 15:00:00,38.68,39.26,38.68,39.07,171726.53534183084,19.6461,19.9407,19.6461,19.8442,171726.5353
2009-03-30 15:30:00,39.05,39.42,39.04,39.31,384820.3939745076,19.834,20.0219,19.8289,19.9661,384820.394
2009-03-31 09:30:00,40.06,40.06,38.99,39.41,230475.08690614137,20.347,20.347,19.8035,20.0169,230475.0869
2009-03-31 10:00:00,39.4,39.49,38.84,39.16,185283.8933951333,20.0118,20.0575,19.7274,19.8899,185283.8934
2009-03-31 10:30:00,39.19,39.28,39.02,39.17,120046.34994206256,19.9051,19.9508,19.8188,19.895,120046.3499
2009-03-31 11:00:00,39.19,39.46,39.18,39.34,101274.62340672074,19.9051,20.0423,19.9,19.9813,101274.6234
2009-03-31 11:30:00,39.34,39.52,39.28,39.48,118076.47740440324,19.9813,20.0727,19.9508,20.0524,118076.4774
2009-03-31 12:00:00,39.48,39.51,39.21,39.22,163151.79606025494,20.0524,20.0677,19.9153,19.9204,163151.7961
2009-03-31 12:30:00,39.22,39.32,39.15,39.26,110081.1123986095,19.9204,19.9712,19.8848,19.9407,110081.1124
2009-03-31 13:00:00,39.26,39.44,39.17,39.18,117265.35341830824,19.9407,20.0321,19.895,19.9,117265.3534
2009-03-31 13:30:00,39.19,39.4,39.19,39.4,115295.4808806489,19.9051,20.0118,19.9051,20.0118,115295.4809
2009-03-31 14:00:00,39.4,39.61,39.3,39.31,149942.0625724218,20.0118,20.1184,19.961,19.9661,149942.0626
2009-03-31 14:30:00,39.32,39.56,39.2,39.2,151448.4356894554,19.9712,20.0931,19.9102,19.9102,151448.4357
2009-03-31 15:00:00,39.21,39.26,39.09,39.15,191309.38586326767,19.9153,19.9407,19.8543,19.8848,191309.3859
2009-03-31 15:30:00,39.15,39.15,38.5,38.54,540787.9490150637,19.8848,19.8848,19.5547,19.575,540787.949
2009-04-01 09:30:00,37.45,38.38,37.35,38.3,197798.37775202785,19.0214,19.4937,18.9706,19.4531,197798.3778
2009-04-01 10:00:00,38.29,39.03,38.29,38.94,231517.96060254925,19.448,19.8239,19.448,19.7781,231517.9606
2009-04-01 10:30:00,38.92,39.08,38.43,38.88,231981.460023175,19.768,19.8493,19.5191,19.7477,231981.46
2009-04-01 11:00:00,38.88,39.15,38.67,39.09,131054.46118192351,19.7477,19.8848,19.641,19.8543,131054.4612
2009-04-01 11:30:00,39.09,39.23,38.85,38.98,72537.65932792584,19.8543,19.9254,19.7324,19.7985,72537.6593
2009-04-01 12:00:00,38.98,39.07,38.75,38.79,78679.02665121669,19.7985,19.8442,19.6816,19.702,78679.0267
2009-04-01 12:30:00,38.8,38.85,38.64,38.67,125724.2178447277,19.707,19.7324,19.6258,19.641,125724.2178
2009-04-01 13:00:00,38.65,38.99,38.65,38.9,95596.75550405562,19.6309,19.8035,19.6309,19.7578,95596.7555
2009-04-01 13:30:00,38.9,39.27,38.83,39.26,78215.52723059096,19.7578,19.9458,19.7223,19.9407,78215.5272
2009-04-01 14:00:00,39.27,39.52,39.27,39.3,114716.10660486676,19.9458,20.0727,19.9458,19.961,114716.1066
2009-04-01 14:30:00,39.32,39.59,39.18,39.48,206952.49130938583,19.9712,20.1083,19.9,20.0524,206952.4913
2009-04-01 15:00:00,39.48,39.5,38.92,39.3,166743.9165701043,20.0524,20.0626,19.768,19.961,166743.9166
2009-04-01 15:30:00,39.3,39.72,39.15,39.35,362804.1714947856,19.961,20.1743,19.8848,19.9864,362804.1715
2009-04-02 09:30:00,40.85,42.13,40.85,42.12,424217.8447276941,20.7483,21.3984,20.7483,21.3933,424217.8447
2009-04-02 10:00:00,42.13,42.36,41.83,41.85,262340.6720741599,21.3984,21.5152,21.246,21.2562,262340.6721
2009-04-02 10:30:00,41.85,42.25,41.74,42.25,148319.81460023177,21.2562,21.4593,21.2003,21.4593,148319.8146
2009-04-02 11:00:00,42.26,42.42,42.21,42.39,146813.44148319814,21.4644,21.5457,21.439,21.5304,146813.4415
2009-04-02 11:30:00,42.39,42.41,42.2,42.34,88064.88991888761,21.5304,21.5406,21.4339,21.5051,88064.8899
2009-04-02 12:00:00,42.36,42.68,42.22,42.59,89223.63847045192,21.5152,21.6777,21.4441,21.632,89223.6385
2009-04-02 12:30:00,42.6,42.67,42.36,42.36,77752.02780996524,21.6371,21.6727,21.5152,21.5152,77752.0278
2009-04-02 13:00:00,42.35,42.35,42.18,42.23,98377.75202780995,21.5101,21.5101,21.4238,21.4492,98377.752
2009-04-02 13:30:00,42.22,42.34,42.03,42.13,91657.01042873696,21.4441,21.5051,21.3476,21.3984,91657.0104
2009-04-02 14:00:00,42.17,42.36,42.12,42.36,91541.13557358054,21.4187,21.5152,21.3933,21.5152,91541.1356
2009-04-02 14:30:00,42.36,42.55,42.21,42.27,117381.22827346466,21.5152,21.6117,21.439,21.4695,117381.2283
2009-04-02 15:00:00,42.26,42.29,41.88,42.05,137427.57821552723,21.4644,21.4797,21.2714,21.3578,137427.5782
2009-04-02 15:30:00,42.05,42.18,41.61,41.73,415643.1054461182,21.3578,21.4238,21.1343,21.1952,415643.1054
2009-04-03 09:30:00,41.33,42.68,41.33,42.61,167786.79026651217,20.9921,21.6777,20.9921,21.6422,167786.7903
2009-04-03 10:00:00,42.57,42.64,41.71,41.71,178563.1517960603,21.6219,21.6574,21.1851,21.1851,178563.1518
2009-04-03 10:30:00,41.73,41.83,41.25,41.47,150637.31170336038,21.1952,21.246,20.9514,21.0632,150637.3117
2009-04-03 11:00:00,41.47,41.53,41.06,41.46,148203.93974507533,21.0632,21.0936,20.8549,21.0581,148203.9397
2009-04-03 11:30:00,41.46,41.97,41.44,41.92,124101.96987253768,21.0581,21.3171,21.0479,21.2917,124101.9699
2009-04-03 12:00:00,41.92,42.23,41.91,42.2,76013.90498261877,21.2917,21.4492,21.2867,21.4339,76013.905
2009-04-03 12:30:00,42.2,42.24,42.01,42.16,60834.29895712631,21.4339,21.4543,21.3374,21.4136,60834.299
2009-04-03 13:00:00,42.17,42.25,42.1,42.21,84009.26998841252,21.4187,21.4593,21.3832,21.439,84009.27
2009-04-03 13:30:00,42.24,42.36,41.96,42.3,114716.10660486676,21.4543,21.5152,21.312,21.4847,114716.1066
2009-04-03 14:00:00,42.33,42.73,42.24,42.72,115063.73117033605,21.5,21.7031,21.4543,21.6981,115063.7312
2009-04-03 14:30:00,42.73,42.79,42.36,42.47,156662.8041714948,21.7031,21.7336,21.5152,21.5711,156662.8042
2009-04-03 15:00:00,42.48,42.49,41.75,41.77,208458.8644264195,21.5762,21.5812,21.2054,21.2155,208458.8644
2009-04-03 15:30:00,41.77,42.12,41.58,42.05,408690.6141367324,21.2155,21.3933,21.119,21.3578,408690.6141
2009-04-06 09:30:00,41.56,41.56,40.67,40.82,155504.05561993047,21.1089,21.1089,20.6568,20.733,155504.0556
2009-04-06 10:00:00,40.81,41.08,40.42,40.42,165932.79258400926,20.7279,20.8651,20.5299,20.5299,165932.7926
2009-04-06 10:30:00,40.41,40.79,40.38,40.61,162224.7972190035,20.5248,20.7178,20.5095,20.6264,162224.7972
2009-04-06 11:00:00,40.61,40.62,40.23,40.41,105677.86790266512,20.6264,20.6314,20.4334,20.5248,105677.8679
2009-04-06 11:30:00,40.41,40.52,40.28,40.46,120625.72421784472,20.5248,20.5807,20.4588,20.5502,120625.7242
2009-04-06 12:00:00,40.44,40.73,40.44,40.51,112862.10892236386,20.54,20.6873,20.54,20.5756,112862.1089
2009-04-06 12:30:00,40.5,40.68,40.48,40.68,67902.6651216686,20.5705,20.6619,20.5603,20.6619,67902.6651
2009-04-06 13:00:00,40.68,40.85,40.59,40.67,109965.23754345308,20.6619,20.7483,20.6162,20.6568,109965.2375
2009-04-06 13:30:00,40.65,40.95,40.58,40.92,76940.90382387022,20.6467,20.7991,20.6111,20.7838,76940.9038
2009-04-06 14:00:00,40.91,41.02,40.71,40.83,160254.92468134416,20.7787,20.8346,20.6772,20.7381,160254.9247
2009-04-06 14:30:00,40.82,41.03,40.6,40.86,134646.58169177288,20.733,20.8397,20.6213,20.7533,134646.5817
2009-04-06 15:00:00,40.86,41.12,40.77,41.02,136152.9548088065,20.7533,20.8854,20.7076,20.8346,136152.9548
2009-04-06 15:30:00,41.0,41.31,40.96,41.13,296292.0046349942,20.8244,20.9819,20.8041,20.8905,296292.0046
2009-04-07 09:30:00,40.38,40.42,39.89,39.95,156083.42989571264,20.5095,20.5299,20.2607,20.2911,156083.4299
2009-04-07 10:00:00,39.95,39.97,39.56,39.78,138470.45191193512,20.2911,20.3013,20.0931,20.2048,138470.4519
2009-04-07 10:30:00,39.8,40.22,39.77,39.91,116222.47972190037,20.215,20.4283,20.1997,20.2708,116222.4797
2009-04-07 11:00:00,39.93,40.19,39.85,40.07,75086.90614136733,20.281,20.413,20.2403,20.3521,75086.9061
2009-04-07 11:30:00,40.07,40.22,39.88,39.91,55504.05561993048,20.3521,20.4283,20.2556,20.2708,55504.0556
2009-04-07 12:00:00,39.94,40.08,39.86,39.87,56662.80417149479,20.2861,20.3572,20.2454,20.2505,56662.8042
2009-04-07 12:30:00,39.86,39.91,39.74,39.84,45538.81807647741,20.2454,20.2708,20.1845,20.2353,45538.8181
2009-04-07 13:00:00,39.84,39.86,39.51,39.52,58400.926998841256,20.2353,20.2454,20.0677,20.0727,58400.927
2009-04-07 13:30:00,39.5,39.59,39.41,39.54,61181.9235225956,20.0626,20.1083,20.0169,20.0829,61181.9235
2009-04-07 14:00:00,39.53,39.7,39.45,39.61,76129.7798377752,20.0778,20.1642,20.0372,20.1184,76129.7798
2009-04-07 14:30:00,39.62,39.62,39.44,39.57,71031.28621089224,20.1235,20.1235,20.0321,20.0981,71031.2862
2009-04-07 15:00:00,39.56,39.79,39.46,39.54,162108.92236384706,20.0931,20.2099,20.0423,20.0829,162108.9224
2009-04-07 15:30:00,39.53,39.82,39.4,39.43,356199.30475086905,20.0778,20.2251,20.0118,20.027,356199.3048
2009-04-08 09:30:00,39.68,39.68,38.9,39.08,110081.1123986095,20.154,20.154,19.7578,19.8493,110081.1124
2009-04-08 10:00:00,39.07,39.07,38.63,38.75,78794.90150637312,19.8442,19.8442,19.6207,19.6816,78794.9015
2009-04-08 10:30:00,38.75,39.65,38.71,39.62,131865.58516801856,19.6816,20.1388,19.6613,20.1235,131865.5852
2009-04-08 11:00:00,39.6,40.04,39.55,39.83,121552.72305909618,20.1134,20.3369,20.088,20.2302,121552.7231
2009-04-08 11:30:00,39.83,40.24,39.82,39.91,78099.65237543454,20.2302,20.4384,20.2251,20.2708,78099.6524
2009-04-08 12:00:00,39.92,40.13,39.81,40.01,88876.01390498262,20.2759,20.3826,20.22,20.3216,88876.0139
2009-04-08 12:30:00,40.02,40.4,40.02,40.32,95712.63035921204,20.3267,20.5197,20.3267,20.4791,95712.6304
2009-04-08 13:00:00,40.32,40.45,40.27,40.33,78794.90150637312,20.4791,20.5451,20.4537,20.4841,78794.9015
2009-04-08 13:30:00,40.34,40.56,40.34,40.47,107184.24101969872,20.4892,20.601,20.4892,20.5553,107184.241
2009-04-08 14:00:00,40.47,40.53,39.84,40.05,112166.85979142526,20.5553,20.5857,20.2353,20.3419,112166.8598
2009-04-08 14:30:00,40.06,40.22,39.86,40.02,102085.74739281576,20.347,20.4283,20.2454,20.3267,102085.7474
2009-04-08 15:00:00,40.02,40.14,39.78,40.0,105214.3684820394,20.3267,20.3876,20.2048,20.3165,105214.3685
2009-04-08 15:30:00,39.99,40.34,39.99,40.34,221089.2236384705,20.3115,20.4892,20.3115,20.4892,221089.2236
2009-04-09 09:30:00,41.65,42.2,41.16,41.77,234067.2074159908,21.1546,21.4339,20.9057,21.2155,234067.2074
2009-04-09 10:00:00,41.75,41.78,41.42,41.62,85863.26767091542,21.2054,21.2206,21.0378,21.1394,85863.2677
2009-04-09 10:30:00,41.59,41.62,41.22,41.44,88876.01390498262,21.1241,21.1394,20.9362,21.0479,88876.0139
2009-04-09 11:00:00,41.44,41.45,41.05,41.09,84704.5191193511,21.0479,21.053,20.8498,20.8702,84704.5191
2009-04-09 11:30:00,41.08,41.15,40.91,41.11,55851.68018539977,20.8651,20.9006,20.7787,20.8803,55851.6802
2009-04-09 12:00:00,41.12,41.12,40.88,41.01,67786.79026651217,20.8854,20.8854,20.7635,20.8295,67786.7903
2009-04-09 12:30:00,41.03,41.06,40.92,40.95,66975.66628041715,20.8397,20.8549,20.7838,20.7991,66975.6663
2009-04-09 13:00:00,40.97,41.06,40.93,40.94,66396.292004635,20.8092,20.8549,20.7889,20.794,66396.292
2009-04-09 13:30:00,40.94,41.06,40.89,41.05,59212.05098493627,20.794,20.8549,20.7686,20.8498,59212.051
2009-04-09 14:00:00,41.05,41.07,40.82,41.03,97334.87833140208,20.8498,20.86,20.733,20.8397,97334.8783
2009-04-09 14:30:00,41.04,41.29,41.03,41.25,143800.69524913095,20.8448,20.9717,20.8397,20.9514,143800.6952
2009-04-09 15:00:00,41.23,41.31,41.17,41.23,144611.81923522596,20.9413,20.9819,20.9108,20.9413,144611.8192
2009-04-09 15:30:00,41.23,41.38,41.12,41.33,331981.460023175,20.9413,21.0175,20.8854,20.9921,331981.46
2009-04-13 09:30:00,40.66,40.75,39.95,40.03,113441.483198146,20.6518,20.6975,20.2911,20.3318,113441.4832
2009-04-13 10:00:00,40.03,40.47,40.02,40.26,108574.73928157592,20.3318,20.5553,20.3267,20.4486,108574.7393
2009-04-13 10:30:00,40.28,40.52,40.13,40.36,103707.9953650058,20.4588,20.5807,20.3826,20.4994,103707.9954
2009-04-13 11:00:00,40.36,40.64,40.22,40.53,113441.483198146,20.4994,20.6416,20.4283,20.5857,113441.4832
2009-04-13 11:30:00,40.52,40.58,40.4,40.55,72190.03476245655,20.5807,20.6111,20.5197,20.5959,72190.0348
2009-04-13 12:00:00,40.56,40.74,40.54,40.73,105561.9930475087,20.601,20.6924,20.5908,20.6873,105561.993
2009-04-13 12:30:00,40.73,40.85,40.71,40.82,98261.87717265352,20.6873,20.7483,20.6772,20.733,98261.8772
2009-04-13 13:00:00,40.82,40.9,40.67,40.84,114600.23174971032,20.733,20.7737,20.6568,20.7432,114600.2317
2009-04-13 13:30:00,40.85,40.87,40.74,40.79,188412.5144843569,20.7483,20.7584,20.6924,20.7178,188412.5145
2009-04-13 14:00:00,40.8,40.82,40.51,40.54,210892.23638470453,20.7229,20.733,20.5756,20.5908,210892.2364
2009-04-13 14:30:00,40.55,40.79,40.55,40.71,125376.5932792584,20.5959,20.7178,20.5959,20.6772,125376.5933
2009-04-13 15:00:00,40.69,41.3,40.66,41.16,172885.28389339513,20.667,20.9768,20.6518,20.9057,172885.2839
2009-04-13 15:30:00,41.17,41.46,41.02,41.03,370104.2873696408,20.9108,21.0581,20.8346,20.8397,370104.2874
2009-04-14 09:30:00,40.56,40.93,40.56,40.88,140556.1993047509,20.601,20.7889,20.601,20.7635,140556.1993
2009-04-14 10:00:00,40.87,41.52,40.79,41.47,117149.4785631518,20.7584,21.0886,20.7178,21.0632,117149.4786
2009-04-14 10:30:00,41.48,41.75,41.44,41.61,149130.93858632678,21.0682,21.2054,21.0479,21.1343,149130.9386
2009-04-14 11:00:00,41.61,41.71,41.27,41.29,122943.22132097336,21.1343,21.1851,20.9616,20.9717,122943.2213
2009-04-14 11:30:00,41.29,41.75,41.29,41.38,82271.14716106605,20.9717,21.2054,20.9717,21.0175,82271.1472
2009-04-14 12:00:00,41.37,41.38,41.08,41.3,63499.42062572422,21.0124,21.0175,20.8651,20.9768,63499.4206
2009-04-14 12:30:00,41.29,41.39,40.66,40.72,111471.61066048668,20.9717,21.0225,20.6518,20.6822,111471.6107
2009-04-14 13:00:00,40.71,40.87,40.58,40.76,88876.01390498262,20.6772,20.7584,20.6111,20.7026,88876.0139
2009-04-14 13:30:00,40.74,40.92,40.7,40.92,56894.55388180765,20.6924,20.7838,20.6721,20.7838,56894.5539
2009-04-14 14:00:00,40.91,41.04,40.74,41.01,61993.047508690615,20.7787,20.8448,20.6924,20.8295,61993.0475
2009-04-14 14:30:00,41.01,41.1,40.83,41.1,74044.03244495945,20.8295,20.8752,20.7381,20.8752,74044.0324
2009-04-14 15:00:00,41.12,41.31,41.03,41.14,105214.3684820394,20.8854,20.9819,20.8397,20.8956,105214.3685
2009-04-14 15:30:00,41.11,41.15,40.85,40.94,253650.0579374276,20.8803,20.9006,20.7483,20.794,253650.0579
2009-04-15 09:30:00,40.75,41.34,40.33,40.48,129779.8377752028,20.6975,20.9971,20.4841,20.5603,129779.8378
2009-04-15 10:00:00,40.49,40.49,40.02,40.15,109385.86326767092,20.5654,20.5654,20.3267,20.3927,109385.8633
2009-04-15 10:30:00,40.13,40.15,39.7,39.74,189455.3881807648,20.3826,20.3927,20.1642,20.1845,189455.3882
2009-04-15 11:00:00,39.74,40.27,39.74,40.18,100926.99884125144,20.1845,20.4537,20.1845,20.408,100926.9988
2009-04-15 11:30:00,40.17,40.36,40.09,40.32,66859.79142526072,20.4029,20.4994,20.3622,20.4791,66859.7914
2009-04-15 12:00:00,40.32,40.41,40.14,40.21,56546.92931633836,20.4791,20.5248,20.3876,20.4232,56546.9293
2009-04-15 12:30:00,40.19,40.41,40.18,40.38,42294.32213209734,20.413,20.5248,20.408,20.5095,42294.3221
2009-04-15 13:00:00,40.38,40.43,40.21,40.29,83661.64542294323,20.5095,20.5349,20.4232,20.4638,83661.6454
2009-04-15 13:30:00,40.3,40.34,39.99,40.13,64774.04403244496,20.4689,20.4892,20.3115,20.3826,64774.044
2009-04-15 14:00:00,40.13,40.36,39.84,39.93,154692.93163383543,20.3826,20.4994,20.2353,20.281,154692.9316
2009-04-15 14:30:00,39.93,40.03,39.84,40.01,85979.14252607185,20.281,20.3318,20.2353,20.3216,85979.1425
2009-04-15 15:00:00,40.02,40.15,39.87,40.15,148783.31402085748,20.3267,20.3927,20.2505,20.3927,148783.314
2009-04-15 15:30:00,40.11,40.56,40.09,40.53,433024.3337195829,20.3724,20.601,20.3622,20.5857,433024.3337
2009-04-16 09:30:00,41.26,41.26,40.45,40.87,188876.01390498265,20.9565,20.9565,20.5451,20.7584,188876.0139
2009-04-16 10:00:00,40.86,41.05,40.54,40.98,143916.57010428738,20.7533,20.8498,20.5908,20.8143,143916.5701
2009-04-16 10:30:00,40.99,41.16,40.53,40.66,87949.01506373117,20.8194,20.9057,20.5857,20.6518,87949.0151
2009-04-16 11:00:00,40.64,40.74,40.49,40.6,82618.77172653534,20.6416,20.6924,20.5654,20.6213,82618.7717
2009-04-16 11:30:00,40.6,40.74,40.53,40.64,119119.35110081112,20.6213,20.6924,20.5857,20.6416,119119.3511
2009-04-16 12:00:00,40.62,40.79,40.55,40.62,52723.05909617613,20.6314,20.7178,20.5959,20.6314,52723.0591
2009-04-16 12:30:00,40.6,40.79,40.6,40.72,36964.07879490151,20.6213,20.7178,20.6213,20.6822,36964.0788
2009-04-16 13:00:00,40.72,40.78,40.59,40.71,55735.80533024334,20.6822,20.7127,20.6162,20.6772,55735.8053
2009-04-16 13:30:00,40.71,40.73,40.46,40.6,62340.67207415991,20.6772,20.6873,20.5502,20.6213,62340.6721
2009-04-16 14:00:00,40.6,40.76,40.54,40.65,103823.87022016224,20.6213,20.7026,20.5908,20.6467,103823.8702
2009-04-16 14:30:00,40.66,41.14,40.65,41.02,115990.7300115875,20.6518,20.8956,20.6467,20.8346,115990.73
2009-04-16 15:00:00,41.02,41.3,40.99,41.08,130127.46234067208,20.8346,20.9768,20.8194,20.8651,130127.4623
2009-04-16 15:30:00,41.08,41.1,40.79,40.85,276245.6546929316,20.8651,20.8752,20.7178,20.7483,276245.6547
2009-04-17 09:30:00,41.27,41.82,41.05,41.36,403707.9953650058,20.9616,21.2409,20.8498,21.0073,403707.9954
2009-04-17 10:00:00,41.35,41.37,40.8,40.8,147624.56546929316,21.0022,21.0124,20.7229,20.7229,147624.5655
2009-04-17 10:30:00,40.8,40.83,40.43,40.66,149246.81344148322,20.7229,20.7381,20.5349,20.6518,149246.8134
2009-04-17 11:00:00,40.66,40.91,40.59,40.8,79142.52607184241,20.6518,20.7787,20.6162,20.7229,79142.5261
2009-04-17 11:30:00,40.79,40.92,40.72,40.77,90382.38702201622,20.7178,20.7838,20.6822,20.7076,90382.387
2009-04-17 12:00:00,40.79,40.85,40.63,40.84,68366.16454229433,20.7178,20.7483,20.6365,20.7432,68366.1645
2009-04-17 12:30:00,40.85,40.85,40.66,40.76,72305.90961761298,20.7483,20.7483,20.6518,20.7026,72305.9096
2009-04-17 13:00:00,40.75,40.86,40.69,40.79,66396.292004635,20.6975,20.7533,20.667,20.7178,66396.292
2009-04-17 13:30:00,40.78,40.9,40.73,40.85,56662.80417149479,20.7127,20.7737,20.6873,20.7483,56662.8042
2009-04-17 14:00:00,40.85,40.89,40.71,40.88,67323.29084588644,20.7483,20.7686,20.6772,20.7635,67323.2908
2009-04-17 14:30:00,40.89,41.01,40.85,40.86,119698.72537659328,20.7686,20.8295,20.7483,20.7533,119698.7254
2009-04-17 15:00:00,40.85,41.13,40.85,40.93,111355.73580533025,20.7483,20.8905,20.7483,20.7889,111355.7358
2009-04-17 15:30:00,40.91,41.01,40.7,40.83,362688.2966396292,20.7787,20.8295,20.6721,20.7381,362688.2966
2009-04-20 09:30:00,39.91,39.97,38.85,38.86,199768.2502896872,20.2708,20.3013,19.7324,19.7375,199768.2503
2009-04-20 10:00:00,38.88,38.88,38.25,38.46,176361.52954808806,19.7477,19.7477,19.4277,19.5343,176361.5295
2009-04-20 10:30:00,38.46,38.63,38.26,38.31,107531.86558516802,19.5343,19.6207,19.4328,19.4582,107531.8656
2009-04-20 11:00:00,38.3,38.72,38.3,38.64,89571.2630359212,19.4531,19.6664,19.4531,19.6258,89571.263
2009-04-20 11:30:00,38.65,38.69,38.46,38.49,116106.60486674392,19.6309,19.6512,19.5343,19.5496,116106.6049
2009-04-20 12:00:00,38.49,38.52,38.3,38.38,74044.03244495945,19.5496,19.5648,19.4531,19.4937,74044.0324
2009-04-20 12:30:00,38.35,38.48,38.3,38.47,63847.04519119352,19.4785,19.5445,19.4531,19.5394,63847.0452
2009-04-20 13:00:00,38.47,38.47,38.08,38.08,166859.79142526072,19.5394,19.5394,19.3413,19.3413,166859.7914
2009-04-20 13:30:00,38.1,38.12,38.02,38.06,114484.35689455389,19.3515,19.3617,19.3109,19.3312,114484.3569
2009-04-20 14:00:00,38.04,38.18,38.0,38.18,105098.49362688298,19.321,19.3921,19.3007,19.3921,105098.4936
2009-04-20 14:30:00,38.18,38.21,38.02,38.05,121205.0984936269,19.3921,19.4074,19.3109,19.3261,121205.0985
2009-04-20 15:00:00,38.02,38.08,37.84,37.85,181807.6477404404,19.3109,19.3413,19.2194,19.2245,181807.6477
2009-04-20 15:30:00,37.89,38.14,37.86,37.95,360370.7995365006,19.2448,19.3718,19.2296,19.2753,360370.7995
2009-04-21 09:30:00,37.58,38.14,37.51,37.96,196407.87949015063,19.0874,19.3718,19.0518,19.2804,196407.8795
2009-04-21 10:00:00,38.01,38.01,37.51,37.77,174275.78215527232,19.3058,19.3058,19.0518,19.1839,174275.7822
2009-04-21 10:30:00,37.77,38.31,37.76,38.23,114600.23174971032,19.1839,19.4582,19.1788,19.4175,114600.2317
2009-04-21 11:00:00,38.24,38.56,38.24,38.47,112977.98377752028,19.4226,19.5851,19.4226,19.5394,112977.9838
2009-04-21 11:30:00,38.46,38.74,38.41,38.64,88991.88876013906,19.5343,19.6766,19.509,19.6258,88991.8888
2009-04-21 12:00:00,38.65,38.92,38.6,38.82,88296.63962920046,19.6309,19.768,19.6055,19.7172,88296.6396
2009-04-21 12:30:00,38.83,39.17,38.82,38.88,81112.39860950175,19.7223,19.895,19.7172,19.7477,81112.3986
2009-04-21 13:00:00,38.9,38.99,38.71,38.77,84936.26882966397,19.7578,19.8035,19.6613,19.6918,84936.2688
2009-04-21 13:30:00,38.77,38.9,38.66,38.71,112398.60950173812,19.6918,19.7578,19.6359,19.6613,112398.6095
2009-04-21 14:00:00,38.71,38.83,38.65,38.78,106952.49130938586,19.6613,19.7223,19.6309,19.6969,106952.4913
2009-04-21 14:30:00,38.79,38.98,38.74,38.77,81228.27346465817,19.702,19.7985,19.6766,19.6918,81228.2735
2009-04-21 15:00:00,38.79,39.12,38.74,38.9,115179.60602549248,19.702,19.8696,19.6766,19.7578,115179.606
2009-04-21 15:30:00,38.9,38.98,38.74,38.95,241714.9478563152,19.7578,19.7985,19.6766,19.7832,241714.9479
2009-04-22 09:30:00,38.64,38.96,38.17,38.39,102433.37195828506,19.6258,19.7883,19.3871,19.4988,102433.372
2009-04-22 10:00:00,38.34,39.09,38.32,38.85,152375.43453070684,19.4734,19.8543,19.4632,19.7324,152375.4345
2009-04-22 10:30:00,38.86,38.86,38.38,38.5,171958.2850521437,19.7375,19.7375,19.4937,19.5547,171958.2851
2009-04-22 11:00:00,38.54,38.88,38.44,38.87,69177.28852838934,19.575,19.7477,19.5242,19.7426,69177.2885
2009-04-22 11:30:00,38.87,39.07,38.8,39.07,41599.07300115875,19.7426,19.8442,19.707,19.8442,41599.073
2009-04-22 12:00:00,39.03,39.03,38.64,38.64,47392.8157589803,19.8239,19.8239,19.6258,19.6258,47392.8158
2009-04-22 12:30:00,38.63,38.78,38.55,38.75,57010.42873696408,19.6207,19.6969,19.5801,19.6816,57010.4287
2009-04-22 13:00:00,38.76,38.82,38.58,38.81,48088.06488991889,19.6867,19.7172,19.5953,19.7121,48088.0649
2009-04-22 13:30:00,38.81,38.97,38.71,38.74,50521.43684820394,19.7121,19.7934,19.6613,19.6766,50521.4368
2009-04-22 14:00:00,38.72,39.01,38.72,38.95,66512.16685979142,19.6664,19.8137,19.6664,19.7832,66512.1669
2009-04-22 14:30:00,38.96,39.18,38.9,39.07,58400.926998841256,19.7883,19.9,19.7578,19.8442,58400.927
2009-04-22 15:00:00,39.07,39.41,38.95,39.16,224333.7195828505,19.8442,20.0169,19.7832,19.8899,224333.7196
2009-04-22 15:30:00,39.13,39.24,38.47,38.57,255156.4310544612,19.8747,19.9305,19.5394,19.5902,255156.4311
2009-04-23 09:30:00,38.84,39.37,38.71,39.04,189918.8876013905,19.7274,19.9966,19.6613,19.8289,189918.8876
2009-04-23 10:00:00,39.02,39.02,38.47,38.59,145422.94322132098,19.8188,19.8188,19.5394,19.6004,145422.9432
2009-04-23 10:30:00,38.62,38.94,38.49,38.88,223290.84588644264,19.6156,19.7781,19.5496,19.7477,223290.8459
2009-04-23 11:00:00,38.88,39.0,38.56,38.68,138933.95133256083,19.7477,19.8086,19.5851,19.6461,138933.9513
2009-04-23 11:30:00,38.66,38.87,38.57,38.68,95712.63035921204,19.6359,19.7426,19.5902,19.6461,95712.6304
2009-04-23 12:00:00,38.67,38.97,38.64,38.9,81575.89803012747,19.641,19.7934,19.6258,19.7578,81575.898
2009-04-23 12:30:00,38.91,39.18,38.83,39.1,58285.05214368482,19.7629,19.9,19.7223,19.8594,58285.0521
2009-04-23 13:00:00,39.11,39.53,39.11,39.45,63383.54577056779,19.8645,20.0778,19.8645,20.0372,63383.5458
2009-04-23 13:30:00,39.47,39.55,39.15,39.28,105446.11819235228,20.0473,20.088,19.8848,19.9508,105446.1182
2009-04-23 14:00:00,39.26,39.33,39.04,39.28,131170.33603707995,19.9407,19.9762,19.8289,19.9508,131170.336
2009-04-23 14:30:00,39.29,39.51,39.22,39.3,96639.6292004635,19.9559,20.0677,19.9204,19.961,96639.6292
2009-04-23 15:00:00,39.32,39.34,38.96,39.11,118887.60139049828,19.9712,19.9813,19.7883,19.8645,118887.6014
2009-04-23 15:30:00,39.09,39.46,38.96,39.41,279374.2757821553,19.8543,20.0423,19.7883,20.0169,279374.2758
2009-04-24 09:30:00,39.73,40.51,39.73,40.44,186210.8922363847,20.1794,20.5756,20.1794,20.54,186210.8922
2009-04-24 10:00:00,40.43,40.59,40.06,40.29,151796.0602549247,20.5349,20.6162,20.347,20.4638,151796.0603
2009-04-24 10:30:00,40.28,40.6,40.28,40.49,93626.8829663963,20.4588,20.6213,20.4588,20.5654,93626.883
2009-04-24 11:00:00,40.49,40.6,40.29,40.34,139745.07531865587,20.5654,20.6213,20.4638,20.4892,139745.0753
2009-04-24 11:30:00,40.35,40.47,40.31,40.36,78563.15179606027,20.4943,20.5553,20.474,20.4994,78563.1518
2009-04-24 12:00:00,40.35,40.48,40.26,40.41,65353.41830822712,20.4943,20.5603,20.4486,20.5248,65353.4183
2009-04-24 12:30:00,40.41,40.54,40.35,40.47,92699.88412514485,20.5248,20.5908,20.4943,20.5553,92699.8841
2009-04-24 13:00:00,40.48,40.57,40.41,40.55,71147.16106604868,20.5603,20.606,20.5248,20.5959,71147.1611
2009-04-24 13:30:00,40.55,40.57,40.37,40.49,121205.0984936269,20.5959,20.606,20.5045,20.5654,121205.0985
2009-04-24 14:00:00,40.5,40.67,40.16,40.5,178910.77636152957,20.5705,20.6568,20.3978,20.5705,178910.7764
2009-04-24 14:30:00,40.53,40.8,40.46,40.72,88296.63962920046,20.5857,20.7229,20.5502,20.6822,88296.6396
2009-04-24 15:00:00,40.71,40.84,40.59,40.79,148088.0648899189,20.6772,20.7432,20.6162,20.7178,148088.0649
2009-04-24 15:30:00,40.79,40.84,40.35,40.54,316222.4797219004,20.7178,20.7432,20.4943,20.5908,316222.4797
2009-04-27 09:30:00,39.78,39.89,39.4,39.78,161413.67323290848,20.2048,20.2607,20.0118,20.2048,161413.6732
2009-04-27 10:00:00,39.78,40.22,39.54,40.16,108342.98957126304,20.2048,20.4283,20.0829,20.3978,108342.9896
2009-04-27 10:30:00,40.15,40.36,39.96,40.28,72537.65932792584,20.3927,20.4994,20.2962,20.4588,72537.6593
2009-04-27 11:00:00,40.28,40.41,40.18,40.41,71726.53534183082,20.4588,20.5248,20.408,20.5248,71726.5353
2009-04-27 11:30:00,40.41,40.62,40.26,40.6,81575.89803012747,20.5248,20.6314,20.4486,20.6213,81575.898
2009-04-27 12:00:00,40.6,40.66,40.44,40.49,56315.17960602549,20.6213,20.6518,20.54,20.5654,56315.1796
2009-04-27 12:30:00,40.52,40.53,40.22,40.31,72421.78447276942,20.5807,20.5857,20.4283,20.474,72421.7845
2009-04-27 13:00:00,40.31,40.33,40.02,40.02,86442.64194669756,20.474,20.4841,20.3267,20.3267,86442.6419
2009-04-27 13:30:00,40.02,40.2,39.92,39.96,125840.09269988412,20.3267,20.4181,20.2759,20.2962,125840.0927
2009-04-27 14:00:00,39.96,40.1,39.84,40.09,126187.71726535342,20.2962,20.3673,20.2353,20.3622,126187.7173
2009-04-27 14:30:00,40.1,40.22,40.05,40.14,73232.90845886443,20.3673,20.4283,20.3419,20.3876,73232.9085
2009-04-27 15:00:00,40.14,40.22,39.89,40.03,109617.61297798378,20.3876,20.4283,20.2607,20.3318,109617.613
2009-04-27 15:30:00,40.02,40.28,39.92,40.03,316801.8539976825,20.3267,20.4588,20.2759,20.3318,316801.854
2009-04-28 09:30:00,39.45,39.67,39.09,39.65,121089.22363847046,20.0372,20.1489,19.8543,20.1388,121089.2236
2009-04-28 10:00:00,39.67,39.82,39.41,39.72,83661.64542294323,20.1489,20.2251,20.0169,20.1743,83661.6454
2009-04-28 10:30:00,39.72,39.78,39.5,39.64,44843.56894553882,20.1743,20.2048,20.0626,20.1337,44843.5689
2009-04-28 11:00:00,39.64,39.72,39.31,39.34,70915.4113557358,20.1337,20.1743,19.9661,19.9813,70915.4114
2009-04-28 11:30:00,39.34,39.41,39.18,39.24,100463.49942062573,19.9813,20.0169,19.9,19.9305,100463.4994
2009-04-28 12:00:00,39.24,39.5,39.24,39.44,32213.209733487834,19.9305,20.0626,19.9305,20.0321,32213.2097
2009-04-28 12:30:00,39.46,39.59,39.44,39.58,26535.341830822712,20.0423,20.1083,20.0321,20.1032,26535.3418
2009-04-28 13:00:00,39.58,39.68,39.45,39.61,57242.17844727694,20.1032,20.154,20.0372,20.1184,57242.1784
2009-04-28 13:30:00,39.59,39.87,39.58,39.74,58632.67670915412,20.1083,20.2505,20.1032,20.1845,58632.6767
2009-04-28 14:00:00,39.75,40.09,39.72,40.03,69872.53765932794,20.1896,20.3622,20.1743,20.3318,69872.5377
2009-04-28 14:30:00,40.04,40.21,39.99,39.99,70915.4113557358,20.3369,20.4232,20.3115,20.3115,70915.4114
2009-04-28 15:00:00,39.98,40.12,39.74,39.74,67207.41599073002,20.3064,20.3775,20.1845,20.1845,67207.416
2009-04-28 15:30:00,39.72,39.79,39.61,39.67,198146.0023174971,20.1743,20.2099,20.1184,20.1489,198146.0023
2009-04-29 09:30:00,40.09,40.79,40.05,40.63,134646.58169177288,20.3622,20.7178,20.3419,20.6365,134646.5817
2009-04-29 10:00:00,40.66,40.78,40.47,40.55,91193.51100811124,20.6518,20.7127,20.5553,20.5959,91193.511
2009-04-29 10:30:00,40.54,40.98,40.53,40.93,120625.72421784472,20.5908,20.8143,20.5857,20.7889,120625.7242
2009-04-29 11:00:00,40.95,41.15,40.85,41.13,84704.5191193511,20.7991,20.9006,20.7483,20.8905,84704.5191
2009-04-29 11:30:00,41.14,41.16,40.98,41.02,71263.0359212051,20.8956,20.9057,20.8143,20.8346,71263.0359
2009-04-29 12:00:00,41.02,41.12,40.97,41.08,69640.78794901507,20.8346,20.8854,20.8092,20.8651,69640.7879
2009-04-29 12:30:00,41.09,41.16,41.02,41.12,49015.06373117034,20.8702,20.9057,20.8346,20.8854,49015.0637
2009-04-29 13:00:00,41.12,41.26,41.09,41.23,39165.7010428737,20.8854,20.9565,20.8702,20.9413,39165.701
2009-04-29 13:30:00,41.22,41.23,41.13,41.17,34067.207415990735,20.9362,20.9413,20.8905,20.9108,34067.2074
2009-04-29 14:00:00,41.17,41.22,40.89,41.18,104750.86906141369,20.9108,20.9362,20.7686,20.9159,104750.8691
2009-04-29 14:30:00,41.21,41.47,41.15,41.4,232097.3348783314,20.9311,21.0632,20.9006,21.0276,232097.3349
2009-04-29 15:00:00,41.39,41.48,41.11,41.21,220393.97450753188,21.0225,21.0682,20.8803,20.9311,220393.9745
2009-04-29 15:30:00,41.2,41.35,40.94,41.2,400579.37427578215,20.926,21.0022,20.794,20.926,400579.3743
2009-04-30 09:30:00,41.37,42.16,40.96,42.02,193279.258400927,21.0124,21.4136,20.8041,21.3425,193279.2584
2009-04-30 10:00:00,41.98,42.35,41.98,42.31,156431.05446118192,21.3222,21.5101,21.3222,21.4898,156431.0545
2009-04-30 10:30:00,42.32,42.34,41.86,41.96,125608.34298957128,21.4949,21.5051,21.2613,21.312,125608.343
2009-04-30 11:00:00,41.95,42.15,41.84,42.09,98841.2514484357,21.307,21.4085,21.2511,21.3781,98841.2514
2009-04-30 11:30:00,42.1,42.13,41.23,41.23,95480.8806488992,21.3832,21.3984,20.9413,20.9413,95480.8806
2009-04-30 12:00:00,41.25,41.31,41.04,41.04,103592.12050984937,20.9514,20.9819,20.8448,20.8448,103592.1205
2009-04-30 12:30:00,41.03,41.03,40.51,40.66,126419.46697566628,20.8397,20.8397,20.5756,20.6518,126419.467
2009-04-30 13:00:00,40.66,40.92,40.49,40.63,72074.15990730011,20.6518,20.7838,20.5654,20.6365,72074.1599
2009-04-30 13:30:00,40.63,41.25,40.61,41.18,70104.28736964079,20.6365,20.9514,20.6264,20.9159,70104.2874
2009-04-30 14:00:00,41.19,41.36,40.62,41.32,73348.78331402087,20.921,21.0073,20.6314,20.987,73348.7833
2009-04-30 14:30:00,41.3,41.32,41.0,41.17,69524.91309385863,20.9768,20.987,20.8244,20.9108,69524.9131
2009-04-30 15:00:00,41.18,41.22,40.7,40.93,144843.56894553883,20.9159,20.9362,20.6721,20.7889,144843.5689
2009-04-30 15:30:00,40.96,41.39,40.94,41.14,346349.94206257246,20.8041,21.0225,20.794,20.8956,346349.9421
2009-05-01 09:30:00,41.35,41.94,41.11,41.72,101390.49826187718,21.0022,21.3019,20.8803,21.1901,101390.4983
2009-05-01 10:00:00,41.73,41.73,41.24,41.45,82155.27230590962,21.1952,21.1952,20.9463,21.053,82155.2723
2009-05-01 10:30:00,41.45,41.73,41.39,41.67,59212.05098493627,21.053,21.1952,21.0225,21.1648,59212.051
2009-05-01 11:00:00,41.67,42.45,41.65,42.28,124565.4692931634,21.1648,21.5609,21.1546,21.4746,124565.4693
2009-05-01 11:30:00,42.26,42.59,42.24,42.43,107068.3661645423,21.4644,21.632,21.4543,21.5508,107068.3662
2009-05-01 12:00:00,42.42,42.56,42.26,42.46,70799.53650057937,21.5457,21.6168,21.4644,21.566,70799.5365
2009-05-01 12:30:00,42.43,42.68,42.38,42.65,73232.90845886443,21.5508,21.6777,21.5254,21.6625,73232.9085
2009-05-01 13:00:00,42.67,42.93,42.58,42.9,120393.97450753186,21.6727,21.8047,21.627,21.7895,120393.9745
2009-05-01 13:30:00,42.91,42.93,42.7,42.79,118887.60139049828,21.7946,21.8047,21.6879,21.7336,118887.6014
2009-05-01 14:00:00,42.8,42.88,42.65,42.7,214368.48203939747,21.7387,21.7793,21.6625,21.6879,214368.482
2009-05-01 14:30:00,42.68,42.74,42.49,42.56,57473.928157589806,21.6777,21.7082,21.5812,21.6168,57473.9282
2009-05-01 15:00:00,42.57,42.67,42.3,42.32,96523.75434530708,21.6219,21.6727,21.4847,21.4949,96523.7543
2009-05-01 15:30:00,42.31,42.75,42.25,42.72,293047.50869061414,21.4898,21.7133,21.4593,21.6981,293047.5087
2009-05-04 09:30:00,43.06,43.83,42.7,43.8,251564.31054461183,21.8708,22.2618,21.6879,22.2466,251564.3105
2009-05-04 10:00:00,43.8,44.25,43.8,44.2,180301.2746234068,22.2466,22.4752,22.2466,22.4498,180301.2746
2009-05-04 10:30:00,44.2,44.38,44.15,44.32,147508.69061413675,22.4498,22.5412,22.4244,22.5107,147508.6906
2009-05-04 11:00:00,44.34,44.63,44.29,44.38,185863.26767091543,22.5209,22.6682,22.4955,22.5412,185863.2677
2009-05-04 11:30:00,44.36,44.49,44.29,44.39,117381.22827346466,22.531,22.5971,22.4955,22.5463,117381.2283
2009-05-04 12:00:00,44.42,44.58,44.37,44.52,141946.69756662805,22.5615,22.6428,22.5361,22.6123,141946.6976
2009-05-04 12:30:00,44.56,44.79,44.5,44.76,95249.13093858631,22.6326,22.7494,22.6021,22.7342,95249.1309
2009-05-04 13:00:00,44.76,45.05,44.73,45.01,97450.75318655852,22.7342,22.8815,22.719,22.8612,97450.7532
2009-05-04 13:30:00,45.0,45.31,44.99,45.27,159327.9258400927,22.8561,23.0136,22.851,22.9932,159327.9258
2009-05-04 14:00:00,45.28,45.4,45.16,45.39,162688.2966396292,22.9983,23.0593,22.9374,23.0542,162688.2966
2009-05-04 14:30:00,45.37,45.54,45.32,45.39,213093.8586326767,23.044,23.1304,23.0186,23.0542,213093.8586
2009-05-04 15:00:00,45.41,45.45,45.2,45.26,233256.0834298957,23.0643,23.0847,22.9577,22.9882,233256.0834
2009-05-04 15:30:00,45.25,45.9,45.2,45.83,527925.8400926999,22.9831,23.3132,22.9577,23.2777,527925.8401
2009-05-05 09:30:00,45.32,45.87,44.48,44.61,210081.11239860952,23.0186,23.298,22.592,22.658,210081.1124
2009-05-05 10:00:00,44.63,44.85,43.97,44.05,163267.67091541138,22.6682,22.7799,22.333,22.3736,163267.6709
2009-05-05 10:30:00,44.04,44.04,43.68,43.74,120741.59907300115,22.3685,22.3685,22.1857,22.2161,120741.5991
2009-05-05 11:00:00,43.75,44.08,43.73,43.93,110544.61181923524,22.2212,22.3888,22.2111,22.3126,110544.6118
2009-05-05 11:30:00,43.92,44.3,43.86,44.24,117612.97798377751,22.3076,22.5006,22.2771,22.4701,117612.978
2009-05-05 12:00:00,44.25,44.4,44.08,44.39,124101.96987253768,22.4752,22.5514,22.3888,22.5463,124101.9699
2009-05-05 12:30:00,44.39,44.53,44.3,44.38,149362.68829663962,22.5463,22.6174,22.5006,22.5412,149362.6883
2009-05-05 13:00:00,44.38,44.57,44.34,44.48,61066.048667439165,22.5412,22.6377,22.5209,22.592,61066.0487
2009-05-05 13:30:00,44.47,44.63,44.34,44.55,72074.15990730011,22.5869,22.6682,22.5209,22.6275,72074.1599
2009-05-05 14:00:00,44.55,44.71,44.34,44.37,103476.24565469292,22.6275,22.7088,22.5209,22.5361,103476.2457
2009-05-05 14:30:00,44.37,44.54,44.32,44.48,75318.65585168019,22.5361,22.6225,22.5107,22.592,75318.6559
2009-05-05 15:00:00,44.45,44.61,44.38,44.53,115643.1054461182,22.5768,22.658,22.5412,22.6174,115643.1054
2009-05-05 15:30:00,44.54,44.79,44.54,44.7,208922.3638470452,22.6225,22.7494,22.6225,22.7037,208922.3638
2009-05-06 09:30:00,45.57,45.79,44.95,45.69,153534.18308227116,23.1456,23.2574,22.8307,23.2066,153534.1831
2009-05-06 10:00:00,45.71,46.25,45.44,45.91,194669.75666280417,23.2167,23.491,23.0796,23.3183,194669.7567
2009-05-06 10:30:00,45.95,46.7,45.8,46.64,186558.516801854,23.3386,23.7196,23.2624,23.6891,186558.5168
2009-05-06 11:00:00,46.65,46.74,46.43,46.71,132444.9594438007,23.6942,23.7399,23.5824,23.7246,132444.9594
2009-05-06 11:30:00,46.71,46.98,46.49,46.9,114600.23174971032,23.7246,23.8618,23.6129,23.8211,114600.2317
2009-05-06 12:00:00,46.92,47.28,46.9,47.21,93742.75782155272,23.8313,24.0141,23.8211,23.9786,93742.7578
2009-05-06 12:30:00,47.24,47.71,47.19,47.65,238933.9513325609,23.9938,24.2325,23.9684,24.2021,238933.9513
2009-05-06 13:00:00,47.65,47.74,47.36,47.42,300231.74971031287,24.2021,24.2478,24.0548,24.0853,300231.7497
2009-05-06 13:30:00,47.42,47.84,47.39,47.77,160370.7995365006,24.0853,24.2986,24.07,24.263,160370.7995
2009-05-06 14:00:00,47.8,47.81,47.57,47.68,129200.46349942064,24.2783,24.2833,24.1614,24.2173,129200.4635
2009-05-06 14:30:00,47.68,47.75,47.48,47.59,170799.5365005794,24.2173,24.2529,24.1157,24.1716,170799.5365
2009-05-06 15:00:00,47.61,47.72,46.13,47.4,276593.27925840096,24.1818,24.2376,23.43,24.0751,276593.2793
2009-05-06 15:30:00,47.39,47.72,46.13,47.66,663615.2954808807,24.07,24.2376,23.43,24.2072,663615.2955
2009-05-07 09:30:00,47.22,48.66,47.21,48.19,369988.4125144844,23.9837,24.7151,23.9786,24.4763,369988.4125
2009-05-07 10:00:00,48.19,48.2,46.56,46.56,581807.6477404403,24.4763,24.4814,23.6484,23.6484,581807.6477
2009-05-07 10:30:00,46.56,46.88,45.86,46.87,408342.9895712631,23.6484,23.811,23.2929,23.8059,408342.9896
2009-05-07 11:00:00,46.85,46.96,46.58,46.8,243568.94553881808,23.7957,23.8516,23.6586,23.7703,243568.9455
2009-05-07 11:30:00,46.79,47.34,46.68,47.14,113325.60834298958,23.7653,24.0446,23.7094,23.943,113325.6083
2009-05-07 12:00:00,47.13,47.16,46.78,46.8,125028.96871378912,23.938,23.9532,23.7602,23.7703,125028.9687
2009-05-07 12:30:00,46.8,46.95,46.76,46.8,83429.89571263036,23.7703,23.8465,23.75,23.7703,83429.8957
2009-05-07 13:00:00,46.8,46.84,46.33,46.33,157937.42757821555,23.7703,23.7907,23.5316,23.5316,157937.4276
2009-05-07 13:30:00,46.35,46.39,46.02,46.27,210776.3615295481,23.5418,23.5621,23.3742,23.5012,210776.3615
2009-05-07 14:00:00,46.25,46.46,45.95,46.43,250521.436848204,23.491,23.5977,23.3386,23.5824,250521.4368
2009-05-07 14:30:00,46.43,46.43,45.83,46.01,142410.19698725376,23.5824,23.5824,23.2777,23.3691,142410.197
2009-05-07 15:00:00,45.98,46.46,45.89,46.39,163499.42062572422,23.3539,23.5977,23.3081,23.5621,163499.4206
2009-05-07 15:30:00,46.35,46.43,46.08,46.23,484356.8945538818,23.5418,23.5824,23.4046,23.4808,484356.8946
2009-05-08 09:30:00,46.06,48.11,46.06,47.92,438006.95249130944,23.3945,24.4357,23.3945,24.3392,438006.9525
2009-05-08 10:00:00,47.94,48.16,47.61,47.78,300000.0,24.3494,24.4611,24.1818,24.2681,300000.0
2009-05-08 10:30:00,47.79,48.09,47.54,47.72,218539.97682502892,24.2732,24.4256,24.1462,24.2376,218539.9768
2009-05-08 11:00:00,47.71,47.97,47.58,47.64,117033.60370799535,24.2325,24.3646,24.1665,24.197,117033.6037
2009-05-08 11:30:00,47.65,48.24,47.59,48.22,91193.51100811124,24.2021,24.5017,24.1716,24.4916,91193.511
2009-05-08 12:00:00,48.22,48.47,48.19,48.25,87485.51564310545,24.4916,24.6186,24.4763,24.5068,87485.5156
2009-05-08 12:30:00,48.28,48.47,48.21,48.43,68482.03939745076,24.5221,24.6186,24.4865,24.5982,68482.0394
2009-05-08 13:00:00,48.42,48.48,48.32,48.38,76477.4044032445,24.5932,24.6236,24.5424,24.5729,76477.4044
2009-05-08 13:30:00,48.37,48.44,48.16,48.16,126419.46697566628,24.5678,24.6033,24.4611,24.4611,126419.467
2009-05-08 14:00:00,48.17,48.5,48.17,48.47,126535.34183082273,24.4662,24.6338,24.4662,24.6186,126535.3418
2009-05-08 14:30:00,48.47,48.89,48.46,48.72,121784.47276940904,24.6186,24.8319,24.6135,24.7455,121784.4728
2009-05-08 15:00:00,48.75,48.81,48.41,48.41,153418.30822711473,24.7608,24.7913,24.5881,24.5881,153418.3082
2009-05-08 15:30:00,48.41,48.46,48.05,48.28,456778.67902665125,24.5881,24.6135,24.4052,24.5221,456778.679
2009-05-11 09:30:00,47.4,47.55,46.67,46.85,310081.1123986095,24.0751,24.1513,23.7043,23.7957,310081.1124
2009-05-11 10:00:00,46.84,47.29,46.71,46.89,224449.59443800696,23.7907,24.0192,23.7246,23.8161,224449.5944
2009-05-11 10:30:00,46.89,47.16,46.85,46.91,166396.292004635,23.8161,23.9532,23.7957,23.8262,166396.292
2009-05-11 11:00:00,46.91,47.22,46.91,46.96,137195.82850521436,23.8262,23.9837,23.8262,23.8516,137195.8285
2009-05-11 11:30:00,46.96,47.01,46.75,46.75,158516.8018539977,23.8516,23.877,23.745,23.745,158516.8019
2009-05-11 12:00:00,46.74,47.17,46.71,47.09,82734.64658169178,23.7399,23.9583,23.7246,23.9176,82734.6466
2009-05-11 12:30:00,47.06,47.27,46.98,47.09,104287.36964078796,23.9024,24.0091,23.8618,23.9176,104287.3696
2009-05-11 13:00:00,47.04,47.38,46.99,47.36,113325.60834298958,23.8922,24.0649,23.8669,24.0548,113325.6083
2009-05-11 13:30:00,47.34,47.46,47.28,47.38,108227.1147161066,24.0446,24.1056,24.0141,24.0649,108227.1147
2009-05-11 14:00:00,47.37,47.59,47.28,47.54,141830.8227114716,24.0599,24.1716,24.0141,24.1462,141830.8227
2009-05-11 14:30:00,47.54,47.55,47.36,47.4,167323.29084588643,24.1462,24.1513,24.0548,24.0751,167323.2908
2009-05-11 15:00:00,47.39,47.4,47.13,47.26,261413.67323290848,24.07,24.0751,23.938,24.004,261413.6732
2009-05-11 15:30:00,47.23,47.46,47.2,47.35,350869.0614136733,23.9887,24.1056,23.9735,24.0497,350869.0614
2009-05-12 09:30:00,48.16,48.46,47.55,47.91,317381.22827346466,24.4611,24.6135,24.1513,24.3341,317381.2283
2009-05-12 10:00:00,47.91,48.28,47.76,47.78,318887.6013904983,24.3341,24.5221,24.2579,24.2681,318887.6014
2009-05-12 10:30:00,47.78,48.0,47.72,47.88,219235.2259559676,24.2681,24.3798,24.2376,24.3189,219235.226
2009-05-12 11:00:00,47.93,47.98,47.82,47.91,193742.75782155275,24.3443,24.3697,24.2884,24.3341,193742.7578
2009-05-12 11:30:00,47.91,48.06,47.72,47.84,220857.4739281576,24.3341,24.4103,24.2376,24.2986,220857.4739
2009-05-12 12:00:00,47.85,47.95,47.47,47.55,189687.13789107764,24.3037,24.3544,24.1106,24.1513,189687.1379
2009-05-12 12:30:00,47.55,47.82,47.53,47.61,144148.31981460025,24.1513,24.2884,24.1411,24.1818,144148.3198
2009-05-12 13:00:00,47.61,47.89,47.6,47.76,202665.12166859792,24.1818,24.324,24.1767,24.2579,202665.1217
2009-05-12 13:30:00,47.77,47.93,47.59,47.65,85168.01853997682,24.263,24.3443,24.1716,24.2021,85168.0185
2009-05-12 14:00:00,47.63,47.8,47.58,47.75,160254.92468134416,24.1919,24.2783,24.1665,24.2529,160254.9247
2009-05-12 14:30:00,47.76,48.02,47.69,47.88,237543.45307068367,24.2579,24.39,24.2224,24.3189,237543.4531
2009-05-12 15:00:00,47.89,48.03,47.75,48.0,307763.6152954809,24.324,24.3951,24.2529,24.3798,307763.6153
2009-05-12 15:30:00,48.0,48.21,47.89,47.93,350405.56199304754,24.3798,24.4865,24.324,24.3443,350405.562
2009-05-13 09:30:00,47.22,47.73,46.33,46.52,258864.426419467,24.0952,24.3555,23.6411,23.738,258864.4264
2009-05-13 10:00:00,46.52,47.13,46.46,47.07,167439.1657010429,23.738,24.0493,23.7074,24.0187,167439.1657
2009-05-13 10:30:00,47.12,47.49,46.78,46.81,255735.8053302433,24.0442,24.233,23.8707,23.886,255735.8053
2009-05-13 11:00:00,46.81,47.15,46.69,46.97,161993.04750869062,23.886,24.0595,23.8248,23.9677,161993.0475
2009-05-13 11:30:00,46.95,47.09,46.88,47.04,128621.08922363848,23.9575,24.0289,23.9217,24.0034,128621.0892
2009-05-13 12:00:00,47.02,47.46,47.02,47.31,103592.12050984937,23.9932,24.2177,23.9932,24.1412,103592.1205
2009-05-13 12:30:00,47.3,47.3,46.54,46.54,138702.201622248,24.1361,24.1361,23.7483,23.7483,138702.2016
2009-05-13 13:00:00,46.52,46.57,46.08,46.14,202317.49710312864,23.738,23.7636,23.5135,23.5441,202317.4971
2009-05-13 13:30:00,46.13,46.52,46.05,46.48,152143.68482039397,23.539,23.738,23.4982,23.7176,152143.6848
2009-05-13 14:00:00,46.49,46.53,46.06,46.33,161297.79837775204,23.7227,23.7432,23.5033,23.6411,161297.7984
2009-05-13 14:30:00,46.33,46.47,46.2,46.45,123522.5955967555,23.6411,23.7125,23.5748,23.7023,123522.5956
2009-05-13 15:00:00,46.44,46.52,46.16,46.35,198377.75202781,23.6972,23.738,23.5544,23.6513,198377.752
2009-05-13 15:30:00,46.35,46.67,46.33,46.39,470799.5365005794,23.6513,23.8146,23.6411,23.6717,470799.5365
2009-05-14 09:30:00,46.34,46.47,45.57,45.87,216685.97914252608,23.6462,23.7125,23.2533,23.4064,216685.9791
2009-05-14 10:00:00,45.89,46.08,45.7,45.82,333719.58285052143,23.4166,23.5135,23.3196,23.3809,333719.5829
2009-05-14 10:30:00,45.83,46.03,45.71,45.92,346234.067207416,23.386,23.488,23.3247,23.4319,346234.0672
2009-05-14 11:00:00,45.91,46.31,45.86,46.27,154692.93163383543,23.4268,23.6309,23.4013,23.6105,154692.9316
2009-05-14 11:30:00,46.27,46.46,46.17,46.3,107531.86558516802,23.6105,23.7074,23.5595,23.6258,107531.8656
2009-05-14 12:00:00,46.28,46.73,46.27,46.62,79606.02549246814,23.6156,23.8452,23.6105,23.7891,79606.0255
2009-05-14 12:30:00,46.61,46.73,46.33,46.52,94901.50637311704,23.784,23.8452,23.6411,23.738,94901.5064
2009-05-14 13:00:00,46.52,46.65,46.42,46.44,106836.61645422944,23.738,23.8044,23.687,23.6972,106836.6165
2009-05-14 13:30:00,46.44,46.82,46.42,46.7,183429.8957126304,23.6972,23.8911,23.687,23.8299,183429.8957
2009-05-14 14:00:00,46.67,47.13,46.67,47.02,218192.35225955967,23.8146,24.0493,23.8146,23.9932,218192.3523
2009-05-14 14:30:00,47.01,47.1,46.84,46.87,163731.1703360371,23.9881,24.034,23.9013,23.9166,163731.1703
2009-05-14 15:00:00,46.87,46.96,46.61,46.77,175318.6558516802,23.9166,23.9626,23.784,23.8656,175318.6559
2009-05-14 15:30:00,46.77,46.98,46.54,46.69,337659.3279258401,23.8656,23.9728,23.7483,23.8248,337659.3279
2009-05-15 09:30:00,46.34,46.84,45.89,45.93,322132.09733487834,23.6462,23.9013,23.4166,23.437,322132.0973
2009-05-15 10:00:00,45.93,45.94,45.44,45.7,426998.8412514485,23.437,23.4421,23.187,23.3196,426998.8413
2009-05-15 10:30:00,45.7,46.15,45.69,45.72,190150.63731170332,23.3196,23.5492,23.3145,23.3298,190150.6373
2009-05-15 11:00:00,45.67,45.78,45.26,45.47,113904.98261877173,23.3043,23.3604,23.0951,23.2023,113904.9826
2009-05-15 11:30:00,45.46,45.51,45.14,45.14,73117.033603708,23.1972,23.2227,23.0339,23.0339,73117.0336
2009-05-15 12:00:00,45.14,45.25,45.05,45.13,61645.422943221325,23.0339,23.09,22.9879,23.0288,61645.4229
2009-05-15 12:30:00,45.13,45.15,44.88,44.98,80417.14947856315,23.0288,23.039,22.9012,22.9522,80417.1495
2009-05-15 13:00:00,45.0,45.31,44.99,45.1,65353.41830822712,22.9624,23.1206,22.9573,23.0135,65353.4183
2009-05-15 13:30:00,45.11,45.21,45.0,45.08,80880.64889918888,23.0186,23.0696,22.9624,23.0033,80880.6489
2009-05-15 14:00:00,45.08,45.36,45.03,45.18,101738.12282734648,23.0033,23.1461,22.9777,23.0543,101738.1228
2009-05-15 14:30:00,45.19,45.2,44.94,45.05,94901.50637311704,23.0594,23.0645,22.9318,22.9879,94901.5064
2009-05-15 15:00:00,45.05,45.29,44.82,45.22,169409.0382387022,22.9879,23.1104,22.8706,23.0747,169409.0382
2009-05-15 15:30:00,45.23,45.29,45.0,45.25,331981.460023175,23.0798,23.1104,22.9624,23.09,331981.46
2009-05-18 09:30:00,45.95,47.65,45.95,47.53,326998.84125144844,23.4472,24.3147,23.4472,24.2534,326998.8413
2009-05-18 10:00:00,47.53,47.55,47.09,47.45,214947.8563151796,24.2534,24.2636,24.0289,24.2126,214947.8563
2009-05-18 10:30:00,47.46,47.62,47.34,47.53,154692.93163383543,24.2177,24.2994,24.1565,24.2534,154692.9316
2009-05-18 11:00:00,47.53,47.78,47.47,47.78,113904.98261877173,24.2534,24.381,24.2228,24.381,113904.9826
2009-05-18 11:30:00,47.78,47.87,47.61,47.62,150521.43684820394,24.381,24.4269,24.2943,24.2994,150521.4368
2009-05-18 12:00:00,47.63,47.8,47.56,47.78,115758.98030127464,24.3045,24.3912,24.2687,24.381,115758.9803
2009-05-18 12:30:00,47.78,47.94,47.7,47.9,222595.59675550408,24.381,24.4626,24.3402,24.4422,222595.5968
2009-05-18 13:00:00,47.9,47.98,47.68,47.84,116106.60486674392,24.4422,24.4831,24.33,24.4116,116106.6049
2009-05-18 13:30:00,47.86,48.06,47.78,47.93,198957.1263035921,24.4218,24.5239,24.381,24.4575,198957.1263
2009-05-18 14:00:00,47.91,48.0,47.55,47.65,171726.53534183084,24.4473,24.4933,24.2636,24.3147,171726.5353
2009-05-18 14:30:00,47.65,47.97,47.65,47.91,161993.04750869062,24.3147,24.478,24.3147,24.4473,161993.0475
2009-05-18 15:00:00,47.91,48.0,47.83,47.83,134646.58169177288,24.4473,24.4933,24.4065,24.4065,134646.5817
2009-05-18 15:30:00,47.83,48.11,47.75,48.06,369872.537659328,24.4065,24.5494,24.3657,24.5239,369872.5377
2009-05-19 09:30:00,48.32,48.72,47.9,47.98,271494.785631518,24.6565,24.8607,24.4422,24.4831,271494.7856
2009-05-19 10:00:00,47.95,48.72,47.88,48.65,273696.4078794902,24.4677,24.8607,24.432,24.8249,273696.4079
2009-05-19 10:30:00,48.66,49.0,48.59,48.65,171958.2850521437,24.83,25.0035,24.7943,24.8249,171958.2851
2009-05-19 11:00:00,48.61,48.76,48.35,48.5,160602.54924681346,24.8045,24.8811,24.6719,24.7484,160602.5492
2009-05-19 11:30:00,48.53,48.63,48.47,48.54,164078.7949015064,24.7637,24.8147,24.7331,24.7688,164078.7949
2009-05-19 12:00:00,48.54,48.72,48.45,48.71,135457.7056778679,24.7688,24.8607,24.7229,24.8556,135457.7057
2009-05-19 12:30:00,48.7,48.71,48.35,48.39,109501.73812282736,24.8505,24.8556,24.6719,24.6923,109501.7381
2009-05-19 13:00:00,48.4,48.84,48.4,48.76,94090.38238702202,24.6974,24.9219,24.6974,24.8811,94090.3824
2009-05-19 13:30:00,48.76,48.82,48.55,48.74,278794.90150637313,24.8811,24.9117,24.7739,24.8709,278794.9015
2009-05-19 14:00:00,48.74,48.83,48.51,48.67,188064.8899188876,24.8709,24.9168,24.7535,24.8351,188064.8899
2009-05-19 14:30:00,48.67,48.83,48.66,48.68,204750.8690614137,24.8351,24.9168,24.83,24.8402,204750.8691
2009-05-19 15:00:00,48.71,48.8,48.6,48.66,131054.46118192351,24.8556,24.9015,24.7994,24.83,131054.4612
2009-05-19 15:30:00,48.65,48.72,48.36,48.41,395712.63035921205,24.8249,24.8607,24.677,24.7025,395712.6304
2009-05-20 09:30:00,49.46,50.45,49.15,50.45,292352.2595596756,25.2383,25.7434,25.0801,25.7434,292352.2596
2009-05-20 10:00:00,50.42,50.68,50.19,50.41,188064.8899188876,25.7281,25.8608,25.6108,25.723,188064.8899
2009-05-20 10:30:00,50.42,51.05,50.36,50.93,402201.6222479722,25.7281,26.0496,25.6975,25.9884,402201.6222
2009-05-20 11:00:00,50.93,50.99,50.42,50.52,249015.06373117035,25.9884,26.019,25.7281,25.7792,249015.0637
2009-05-20 11:30:00,50.55,50.73,50.22,50.24,109038.23870220163,25.7945,25.8863,25.6261,25.6363,109038.2387
2009-05-20 12:00:00,50.24,50.3,49.91,49.99,144727.6940903824,25.6363,25.6669,25.4679,25.5087,144727.6941
2009-05-20 12:30:00,49.98,50.13,49.87,49.88,196523.75434530707,25.5036,25.5801,25.4475,25.4526,196523.7543
2009-05-20 13:00:00,49.91,50.12,49.82,49.94,209038.23870220163,25.4679,25.575,25.422,25.4832,209038.2387
2009-05-20 13:30:00,49.94,50.15,49.92,50.11,194901.50637311704,25.4832,25.5904,25.473,25.5699,194901.5064
2009-05-20 14:00:00,50.11,50.13,49.84,50.03,217960.60254924683,25.5699,25.5801,25.4322,25.5291,217960.6025
2009-05-20 14:30:00,50.03,50.21,49.85,50.17,175318.6558516802,25.5291,25.621,25.4373,25.6006,175318.6559
2009-05-20 15:00:00,50.17,50.18,49.6,49.66,154345.30706836618,25.6006,25.6057,25.3097,25.3403,154345.3071
2009-05-20 15:30:00,49.65,49.73,49.23,49.39,363847.0451911935,25.3352,25.376,25.1209,25.2025,363847.0452
2009-05-21 09:30:00,48.46,48.5,47.63,47.65,182850.5214368482,24.728,24.7484,24.3045,24.3147,182850.5214
2009-05-21 10:00:00,47.62,47.84,47.12,47.15,181460.02317497105,24.2994,24.4116,24.0442,24.0595,181460.0232
2009-05-21 10:30:00,47.1,47.55,46.7,46.77,289918.88760139054,24.034,24.2636,23.8299,23.8656,289918.8876
2009-05-21 11:00:00,46.77,47.29,46.65,47.26,101738.12282734648,23.8656,24.131,23.8044,24.1157,101738.1228
2009-05-21 11:30:00,47.26,47.45,47.11,47.42,70336.03707995365,24.1157,24.2126,24.0391,24.1973,70336.0371
2009-05-21 12:00:00,47.43,47.68,47.29,47.34,150753.1865585168,24.2024,24.33,24.131,24.1565,150753.1866
2009-05-21 12:30:00,47.36,47.87,47.33,47.81,79026.65121668598,24.1667,24.4269,24.1514,24.3963,79026.6512
2009-05-21 13:00:00,47.84,47.94,47.4,47.46,55851.68018539977,24.4116,24.4626,24.1871,24.2177,55851.6802
2009-05-21 13:30:00,47.46,47.68,47.4,47.56,80996.52375434531,24.2177,24.33,24.1871,24.2687,80996.5238
2009-05-21 14:00:00,47.58,47.72,47.15,47.28,150869.06141367325,24.2789,24.3504,24.0595,24.1259,150869.0614
2009-05-21 14:30:00,47.26,47.43,47.1,47.27,88644.26419466975,24.1157,24.2024,24.034,24.1208,88644.2642
2009-05-21 15:00:00,47.28,47.34,47.09,47.17,175666.28041714948,24.1259,24.1565,24.0289,24.0697,175666.2804
2009-05-21 15:30:00,47.18,47.68,47.18,47.59,357126.30359212053,24.0748,24.33,24.0748,24.284,357126.3036
2009-05-22 09:30:00,48.2,48.2,47.4,47.84,172421.78447276942,24.5953,24.5953,24.1871,24.4116,172421.7845
2009-05-22 10:00:00,47.82,48.1,47.77,47.92,123986.09501738125,24.4014,24.5443,24.3759,24.4524,123986.095
2009-05-22 10:30:00,47.92,48.2,47.8,48.03,83198.1460023175,24.4524,24.5953,24.3912,24.5086,83198.146
2009-05-22 11:00:00,48.02,48.2,47.88,47.99,109269.98841251447,24.5035,24.5953,24.432,24.4882,109269.9884
2009-05-22 11:30:00,48.0,48.03,47.47,47.65,104171.49478563153,24.4933,24.5086,24.2228,24.3147,104171.4948
2009-05-22 12:00:00,47.67,47.85,47.65,47.69,78679.02665121669,24.3249,24.4167,24.3147,24.3351,78679.0267
2009-05-22 12:30:00,47.72,47.79,47.51,47.72,75434.53070683662,24.3504,24.3861,24.2432,24.3504,75434.5307
2009-05-22 13:00:00,47.72,47.89,47.72,47.84,58864.42641946698,24.3504,24.4371,24.3504,24.4116,58864.4264
2009-05-22 13:30:00,47.84,47.85,47.58,47.74,53534.18308227115,24.4116,24.4167,24.2789,24.3606,53534.1831
2009-05-22 14:00:00,47.75,47.86,47.68,47.82,99884.12514484358,24.3657,24.4218,24.33,24.4014,99884.1251
2009-05-22 14:30:00,47.8,48.05,47.78,48.03,93163.38354577056,24.3912,24.5188,24.381,24.5086,93163.3835
2009-05-22 15:00:00,48.03,48.12,47.73,47.82,81112.39860950175,24.5086,24.5545,24.3555,24.4014,81112.3986
2009-05-22 15:30:00,47.78,47.97,47.59,47.65,235689.4553881808,24.381,24.478,24.284,24.3147,235689.4554
2009-05-26 09:30:00,47.07,47.35,46.41,47.34,272421.7844727694,24.0187,24.1616,23.6819,24.1565,272421.7845
2009-05-26 10:00:00,47.35,47.96,47.3,47.56,289918.88760139054,24.1616,24.4728,24.1361,24.2687,289918.8876
2009-05-26 10:30:00,47.55,48.21,47.46,47.86,158400.92699884126,24.2636,24.6004,24.2177,24.4218,158400.927
2009-05-26 11:00:00,47.86,48.04,47.7,47.94,234994.2062572422,24.4218,24.5137,24.3402,24.4626,234994.2063
2009-05-26 11:30:00,47.95,48.22,47.72,48.16,147856.31517960603,24.4677,24.6055,24.3504,24.5749,147856.3152
2009-05-26 12:00:00,48.15,48.2,47.91,48.16,85979.14252607185,24.5698,24.5953,24.4473,24.5749,85979.1425
2009-05-26 12:30:00,48.16,48.35,48.03,48.31,92931.63383545772,24.5749,24.6719,24.5086,24.6514,92931.6338
2009-05-26 13:00:00,48.31,48.35,48.08,48.28,106373.11703360372,24.6514,24.6719,24.5341,24.6361,106373.117
2009-05-26 13:30:00,48.28,48.66,48.22,48.63,100000.0,24.6361,24.83,24.6055,24.8147,100000.0
2009-05-26 14:00:00,48.65,48.91,48.44,48.91,183661.64542294323,24.8249,24.9576,24.7178,24.9576,183661.6454
2009-05-26 14:30:00,48.91,48.94,48.58,48.64,132560.83429895714,24.9576,24.9729,24.7892,24.8198,132560.8343
2009-05-26 15:00:00,48.66,48.84,48.6,48.78,137427.57821552723,24.83,24.9219,24.7994,24.8913,137427.5782
2009-05-26 15:30:00,48.78,48.89,48.39,48.84,482850.5214368482,24.8913,24.9474,24.6923,24.9219,482850.5214
2009-05-27 09:30:00,49.42,49.86,49.16,49.45,138238.70220162225,25.2179,25.4424,25.0852,25.2332,138238.7022
2009-05-27 10:00:00,49.46,49.61,48.82,48.9,177172.6535341831,25.2383,25.3148,24.9117,24.9525,177172.6535
2009-05-27 10:30:00,48.91,49.16,48.75,49.13,166396.292004635,24.9576,25.0852,24.876,25.0699,166396.292
2009-05-27 11:00:00,49.14,49.15,48.84,49.13,108574.73928157592,25.075,25.0801,24.9219,25.0699,108574.7393
2009-05-27 11:30:00,49.14,49.59,49.13,49.56,121668.59791425262,25.075,25.3046,25.0699,25.2893,121668.5979
2009-05-27 12:00:00,49.57,49.81,49.57,49.79,84704.5191193511,25.2944,25.4169,25.2944,25.4067,84704.5191
2009-05-27 12:30:00,49.78,49.86,49.63,49.65,77404.40324449594,25.4016,25.4424,25.325,25.3352,77404.4032
2009-05-27 13:00:00,49.65,49.8,49.61,49.72,97566.62804171495,25.3352,25.4118,25.3148,25.3709,97566.628
2009-05-27 13:30:00,49.73,49.73,48.99,49.16,127578.2155272306,25.376,25.376,24.9984,25.0852,127578.2155
2009-05-27 14:00:00,49.16,49.16,48.76,48.92,93047.50869061414,25.0852,25.0852,24.8811,24.9627,93047.5087
2009-05-27 14:30:00,48.91,49.16,48.83,48.85,132097.3348783314,24.9576,25.0852,24.9168,24.927,132097.3349
2009-05-27 15:00:00,48.86,49.1,48.47,48.55,209501.7381228273,24.9321,25.0546,24.7331,24.7739,209501.7381
2009-05-27 15:30:00,48.56,48.68,48.41,48.48,272074.15990730014,24.779,24.8402,24.7025,24.7382,272074.1599
2009-05-28 09:30:00,49.02,49.41,48.89,48.99,217960.60254924683,25.0137,25.2127,24.9474,24.9984,217960.6025
2009-05-28 10:00:00,48.99,49.0,48.02,48.16,277520.2780996524,24.9984,25.0035,24.5035,24.5749,277520.2781
2009-05-28 10:30:00,48.16,48.41,48.08,48.37,265585.16801854,24.5749,24.7025,24.5341,24.6821,265585.168
2009-05-28 11:00:00,48.41,48.85,48.4,48.79,307415.9907300116,24.7025,24.927,24.6974,24.8964,307415.9907
2009-05-28 11:30:00,48.8,49.12,48.79,49.07,220278.09965237544,24.9015,25.0648,24.8964,25.0393,220278.0997
2009-05-28 12:00:00,49.07,49.11,48.9,49.02,241599.0730011588,25.0393,25.0597,24.9525,25.0137,241599.073
2009-05-28 12:30:00,49.02,49.15,48.78,48.82,220625.72421784475,25.0137,25.0801,24.8913,24.9117,220625.7242
2009-05-28 13:00:00,48.82,49.67,48.78,49.51,322247.97219003475,24.9117,25.3454,24.8913,25.2638,322247.9722
2009-05-28 13:30:00,49.49,49.54,49.06,49.27,176361.52954808806,25.2536,25.2791,25.0342,25.1413,176361.5295
2009-05-28 14:00:00,49.25,49.74,49.23,49.62,136964.07879490152,25.1311,25.3811,25.1209,25.3199,136964.0788
2009-05-28 14:30:00,49.64,49.73,49.38,49.48,135689.45538818077,25.3301,25.376,25.1974,25.2485,135689.4554
2009-05-28 15:00:00,49.48,49.63,49.34,49.54,247508.69061413675,25.2485,25.325,25.177,25.2791,247508.6906
2009-05-28 15:30:00,49.54,49.61,49.17,49.39,375782.15527230594,25.2791,25.3148,25.0903,25.2025,375782.1553
2009-05-29 09:30:00,50.53,50.82,49.85,50.35,305677.8679026651,25.7843,25.9322,25.4373,25.6924,305677.8679
2009-05-29 10:00:00,50.35,51.08,50.3,51.07,183545.7705677868,25.6924,26.0649,25.6669,26.0598,183545.7706
2009-05-29 10:30:00,51.06,51.13,50.68,50.81,201390.4982618772,26.0547,26.0904,25.8608,25.9271,201390.4983
2009-05-29 11:00:00,50.8,50.84,50.42,50.45,178794.9015063731,25.922,25.9424,25.7281,25.7434,178794.9015
2009-05-29 11:30:00,50.43,50.62,50.34,50.49,123290.84588644264,25.7332,25.8302,25.6873,25.7638,123290.8459
2009-05-29 12:00:00,50.5,50.9,50.49,50.74,84936.26882966397,25.7689,25.9731,25.7638,25.8914,84936.2688
2009-05-29 12:30:00,50.72,50.77,50.55,50.61,80996.52375434531,25.8812,25.9067,25.7945,25.8251,80996.5238
2009-05-29 13:00:00,50.63,50.74,50.5,50.53,84125.14484356895,25.8353,25.8914,25.7689,25.7843,84125.1448
2009-05-29 13:30:00,50.52,50.73,50.5,50.67,88296.63962920046,25.7792,25.8863,25.7689,25.8557,88296.6396
2009-05-29 14:00:00,50.69,50.8,50.63,50.71,110196.98725376594,25.8659,25.922,25.8353,25.8761,110196.9873
2009-05-29 14:30:00,50.72,50.72,50.32,50.37,167902.6651216686,25.8812,25.8812,25.6771,25.7026,167902.6651
2009-05-29 15:00:00,50.37,50.43,50.24,50.36,200926.99884125145,25.7026,25.7332,25.6363,25.6975,200926.9988
2009-05-29 15:30:00,50.36,50.88,50.27,50.87,357358.0533024334,25.6975,25.9629,25.6516,25.9578,357358.0533
2009-06-01 09:30:00,52.04,52.53,51.81,52.23,213325.6083429896,26.5548,26.8048,26.4374,26.6517,213325.6083
2009-06-01 10:00:00,52.24,52.69,52.19,52.19,220973.348783314,26.6568,26.8865,26.6313,26.6313,220973.3488
2009-06-01 10:30:00,52.2,52.28,52.02,52.15,139513.325608343,26.6364,26.6772,26.5446,26.6109,139513.3256
2009-06-01 11:00:00,52.17,52.32,52.01,52.21,133024.33371958285,26.6211,26.6977,26.5395,26.6415,133024.3337
2009-06-01 11:30:00,52.23,52.24,52.01,52.14,103244.49594438008,26.6517,26.6568,26.5395,26.6058,103244.4959
2009-06-01 12:00:00,52.16,52.19,51.96,52.03,80185.3997682503,26.616,26.6313,26.514,26.5497,80185.3998
2009-06-01 12:30:00,52.02,52.07,51.9,51.92,119235.22595596756,26.5446,26.5701,26.4833,26.4935,119235.226
2009-06-01 13:00:00,51.91,51.99,51.74,51.74,123638.47045191194,26.4884,26.5293,26.4017,26.4017,123638.4705
2009-06-01 13:30:00,51.77,51.85,51.75,51.81,136037.07995365007,26.417,26.4578,26.4068,26.4374,136037.08
2009-06-01 14:00:00,51.81,52.0,51.81,51.82,168134.41483198147,26.4374,26.5344,26.4374,26.4425,168134.4148
2009-06-01 14:30:00,51.81,51.84,51.57,51.61,151564.31054461183,26.4374,26.4527,26.3149,26.3354,151564.3105
2009-06-01 15:00:00,51.6,51.69,51.35,51.68,155851.68018539975,26.3303,26.3762,26.2027,26.3711,155851.6802
2009-06-01 15:30:00,51.69,51.76,51.48,51.7,481807.6477404403,26.3762,26.4119,26.269,26.3813,481807.6477
2009-06-02 09:30:00,51.33,51.59,51.18,51.43,178910.77636152957,26.1925,26.3252,26.1159,26.2435,178910.7764
2009-06-02 10:00:00,51.43,51.65,51.06,51.28,193395.13325608344,26.2435,26.3558,26.0547,26.167,193395.1333
2009-06-02 10:30:00,51.31,51.62,51.3,51.37,159907.30011587485,26.1823,26.3405,26.1772,26.2129,159907.3001
2009-06-02 11:00:00,51.37,51.41,51.01,51.02,160718.42410196987,26.2129,26.2333,26.0292,26.0343,160718.4241
2009-06-02 11:30:00,51.02,51.06,50.55,50.65,203707.9953650058,26.0343,26.0547,25.7945,25.8455,203707.9954
2009-06-02 12:00:00,50.65,50.82,50.57,50.61,175550.40556199304,25.8455,25.9322,25.8047,25.8251,175550.4056
2009-06-02 12:30:00,50.62,50.94,50.61,50.89,135573.58053302433,25.8302,25.9935,25.8251,25.968,135573.5805
2009-06-02 13:00:00,50.9,50.96,50.76,50.89,77983.7775202781,25.9731,26.0037,25.9016,25.968,77983.7775
2009-06-02 13:30:00,50.91,51.06,50.88,50.93,95249.13093858631,25.9782,26.0547,25.9629,25.9884,95249.1309
2009-06-02 14:00:00,50.93,51.06,50.8,50.89,121784.47276940904,25.9884,26.0547,25.922,25.968,121784.4728
2009-06-02 14:30:00,50.9,51.06,50.82,50.82,120625.72421784472,25.9731,26.0547,25.9322,25.9322,120625.7242
2009-06-02 15:00:00,50.83,51.01,50.78,50.79,188991.88876013903,25.9373,26.0292,25.9118,25.9169,188991.8888
2009-06-02 15:30:00,50.78,51.04,50.68,50.83,331170.33603708,25.9118,26.0445,25.8608,25.9373,331170.336
2009-06-03 09:30:00,50.06,50.06,48.51,48.94,293395.13325608347,25.5444,25.5444,24.7535,24.9729,293395.1333
2009-06-03 10:00:00,48.94,49.41,48.67,49.33,237659.3279258401,24.9729,25.2127,24.8351,25.1719,237659.3279
2009-06-03 10:30:00,49.31,49.32,48.78,49.14,204750.8690614137,25.1617,25.1668,24.8913,25.075,204750.8691
2009-06-03 11:00:00,49.12,49.17,48.98,49.02,109733.4878331402,25.0648,25.0903,24.9933,25.0137,109733.4878
2009-06-03 11:30:00,49.01,49.04,48.66,48.69,99536.50057937427,25.0086,25.0239,24.83,24.8453,99536.5006
2009-06-03 12:00:00,48.69,48.91,48.68,48.85,126651.21668597916,24.8453,24.9576,24.8402,24.927,126651.2167
2009-06-03 12:30:00,48.84,48.85,48.32,48.33,109154.11355735804,24.9219,24.927,24.6565,24.6616,109154.1136
2009-06-03 13:00:00,48.31,48.31,48.15,48.19,201622.24797219003,24.6514,24.6514,24.5698,24.5902,201622.248
2009-06-03 13:30:00,48.18,48.2,48.02,48.15,65816.91772885284,24.5851,24.5953,24.5035,24.5698,65816.9177
2009-06-03 14:00:00,48.14,48.3,48.07,48.29,114252.60718424105,24.5647,24.6463,24.529,24.6412,114252.6072
2009-06-03 14:30:00,48.3,48.33,48.08,48.3,160023.1749710313,24.6463,24.6616,24.5341,24.6463,160023.175
2009-06-03 15:00:00,48.32,48.32,48.11,48.11,135110.08111239862,24.6565,24.6565,24.5494,24.5494,135110.0811
2009-06-03 15:30:00,48.12,48.77,48.12,48.76,446813.4414831981,24.5545,24.8862,24.5545,24.8811,446813.4415
2009-06-04 09:30:00,49.8,50.15,49.25,49.62,174391.65701042875,25.4118,25.5904,25.1311,25.3199,174391.657
2009-06-04 10:00:00,49.6,49.88,49.35,49.77,137079.95365005796,25.3097,25.4526,25.1821,25.3964,137079.9537
2009-06-04 10:30:00,49.74,49.78,49.29,49.75,108574.73928157592,25.3811,25.4016,25.1515,25.3862,108574.7393
2009-06-04 11:00:00,49.76,50.15,49.73,50.05,125955.96755504057,25.3913,25.5904,25.376,25.5393,125955.9676
2009-06-04 11:30:00,50.05,50.25,50.02,50.08,55967.5550405562,25.5393,25.6414,25.524,25.5546,55967.555
2009-06-04 12:00:00,50.09,50.27,50.06,50.23,78679.02665121669,25.5597,25.6516,25.5444,25.6312,78679.0267
2009-06-04 12:30:00,50.24,50.44,50.18,50.34,80301.27462340673,25.6363,25.7383,25.6057,25.6873,80301.2746
2009-06-04 13:00:00,50.35,50.61,50.35,50.58,78447.27694090383,25.6924,25.8251,25.6924,25.8098,78447.2769
2009-06-04 13:30:00,50.59,50.9,50.57,50.75,105677.86790266512,25.8149,25.9731,25.8047,25.8965,105677.8679
2009-06-04 14:00:00,50.77,50.8,50.68,50.73,92468.134414832,25.9067,25.922,25.8608,25.8863,92468.1344
2009-06-04 14:30:00,50.74,50.76,50.45,50.52,131054.46118192351,25.8914,25.9016,25.7434,25.7792,131054.4612
2009-06-04 15:00:00,50.51,50.56,50.41,50.55,85283.89339513326,25.7741,25.7996,25.723,25.7945,85283.8934
2009-06-04 15:30:00,50.54,50.63,50.3,50.55,350869.0614136733,25.7894,25.8353,25.6669,25.7945,350869.0614
2009-06-05 09:30:00,51.2,51.64,50.13,50.65,314947.8563151796,26.1261,26.3507,25.5801,25.8455,314947.8563
2009-06-05 10:00:00,50.67,50.87,49.8,50.59,184009.26998841253,25.8557,25.9578,25.4118,25.8149,184009.27
2009-06-05 10:30:00,50.61,50.87,50.28,50.75,276940.90382387023,25.8251,25.9578,25.6567,25.8965,276940.9038
2009-06-05 11:00:00,50.77,51.21,50.71,51.0,301853.9976825029,25.9067,26.1312,25.8761,26.0241,301853.9977
2009-06-05 11:30:00,50.97,50.97,50.58,50.88,186558.516801854,26.0088,26.0088,25.8098,25.9629,186558.5168
2009-06-05 12:00:00,50.86,50.99,50.74,50.99,158400.92699884126,25.9526,26.019,25.8914,26.019,158400.927
2009-06-05 12:30:00,50.99,51.46,50.97,51.41,139745.07531865587,26.019,26.2588,26.0088,26.2333,139745.0753
2009-06-05 13:00:00,51.42,51.52,51.13,51.24,89571.2630359212,26.2384,26.2894,26.0904,26.1466,89571.263
2009-06-05 13:30:00,51.25,51.39,51.03,51.06,110544.61181923524,26.1517,26.2231,26.0394,26.0547,110544.6118
2009-06-05 14:00:00,51.06,51.11,50.58,50.6,126071.842410197,26.0547,26.0802,25.8098,25.82,126071.8424
2009-06-05 14:30:00,50.6,50.91,50.51,50.86,120741.59907300115,25.82,25.9782,25.7741,25.9526,120741.5991
2009-06-05 15:00:00,50.85,50.85,50.68,50.74,124913.09385863268,25.9475,25.9475,25.8608,25.8914,124913.0939
2009-06-05 15:30:00,50.74,51.08,50.7,51.0,322016.22247972194,25.8914,26.0649,25.871,26.0241,322016.2225
2009-06-08 09:30:00,50.3,50.48,49.51,49.55,233835.4577056779,25.6669,25.7587,25.2638,25.2842,233835.4577
2009-06-08 10:00:00,49.55,49.86,49.43,49.75,225840.0926998841,25.2842,25.4424,25.223,25.3862,225840.0927
2009-06-08 10:30:00,49.73,49.97,49.64,49.71,314831.9814600232,25.376,25.4985,25.3301,25.3658,314831.9815
2009-06-08 11:00:00,49.68,49.95,49.62,49.78,179837.775202781,25.3505,25.4883,25.3199,25.4016,179837.7752
2009-06-08 11:30:00,49.78,49.84,49.52,49.69,128157.58980301276,25.4016,25.4322,25.2689,25.3556,128157.5898
2009-06-08 12:00:00,49.69,49.8,49.53,49.77,53997.68250289688,25.3556,25.4118,25.274,25.3964,53997.6825
2009-06-08 12:30:00,49.77,49.86,49.61,49.7,54461.1819235226,25.3964,25.4424,25.3148,25.3607,54461.1819
2009-06-08 13:00:00,49.71,49.86,49.68,49.83,81228.27346465817,25.3658,25.4424,25.3505,25.4271,81228.2735
2009-06-08 13:30:00,49.81,50.08,49.8,50.05,55156.43105446119,25.4169,25.5546,25.4118,25.5393,55156.4311
2009-06-08 14:00:00,50.07,50.1,49.8,49.85,52954.808806489,25.5495,25.5648,25.4118,25.4373,52954.8088
2009-06-08 14:30:00,49.84,50.08,49.84,50.05,69061.4136732329,25.4322,25.5546,25.4322,25.5393,69061.4137
2009-06-08 15:00:00,50.05,50.62,50.04,50.41,146581.6917728853,25.5393,25.8302,25.5342,25.723,146581.6918
2009-06-08 15:30:00,50.43,50.82,50.42,50.49,361413.6732329085,25.7332,25.9322,25.7281,25.7638,361413.6732
2009-06-09 09:30:00,51.5,51.86,51.15,51.24,268366.16454229434,26.2792,26.4629,26.1006,26.1466,268366.1645
2009-06-09 10:00:00,51.24,51.46,50.8,50.91,226303.59212050983,26.1466,26.2588,25.922,25.9782,226303.5921
2009-06-09 10:30:00,50.92,51.05,50.61,50.69,97334.87833140208,25.9833,26.0496,25.8251,25.8659,97334.8783
2009-06-09 11:00:00,50.68,50.71,50.43,50.59,96060.25492468134,25.8608,25.8761,25.7332,25.8149,96060.2549
2009-06-09 11:30:00,50.56,50.69,50.5,50.52,124565.4692931634,25.7996,25.8659,25.7689,25.7792,124565.4693
2009-06-09 12:00:00,50.51,50.98,50.51,50.95,67439.16570104288,25.7741,26.0139,25.7741,25.9986,67439.1657
2009-06-09 12:30:00,50.95,50.98,50.68,50.81,68482.03939745076,25.9986,26.0139,25.8608,25.9271,68482.0394
2009-06-09 13:00:00,50.82,50.99,50.7,50.89,75086.90614136733,25.9322,26.019,25.871,25.968,75086.9061
2009-06-09 13:30:00,50.88,51.03,50.8,51.03,116570.10428736964,25.9629,26.0394,25.922,26.0394,116570.1043
2009-06-09 14:00:00,51.04,51.22,50.93,51.22,94785.6315179606,26.0445,26.1363,25.9884,26.1363,94785.6315
2009-06-09 14:30:00,51.22,51.31,50.94,51.06,123406.72074159909,26.1363,26.1823,25.9935,26.0547,123406.7207
2009-06-09 15:00:00,51.08,51.23,51.01,51.18,144959.44380069527,26.0649,26.1415,26.0292,26.1159,144959.4438
2009-06-09 15:30:00,51.18,51.35,51.0,51.05,324217.8447276941,26.1159,26.2027,26.0241,26.0496,324217.8447
2009-06-10 09:30:00,51.97,52.6,51.5,52.03,129316.33835457706,26.5191,26.8405,26.2792,26.5497,129316.3384
2009-06-10 10:00:00,52.06,52.1,50.97,51.43,136732.32908458865,26.565,26.5854,26.0088,26.2435,136732.3291
2009-06-10 10:30:00,51.43,51.87,51.12,51.44,200695.2491309386,26.2435,26.468,26.0853,26.2486,200695.2491
2009-06-10 11:00:00,51.44,51.44,50.83,51.23,143568.94553881808,26.2486,26.2486,25.9373,26.1415,143568.9455
2009-06-10 11:30:00,51.23,51.26,51.02,51.05,125608.34298957128,26.1415,26.1568,26.0343,26.0496,125608.343
2009-06-10 12:00:00,51.03,51.38,51.01,51.24,48783.31402085748,26.0394,26.218,26.0292,26.1466,48783.314
2009-06-10 12:30:00,51.24,51.33,51.12,51.31,68713.78910776362,26.1466,26.1925,26.0853,26.1823,68713.7891
2009-06-10 13:00:00,51.3,51.33,50.84,51.02,73928.15758980301,26.1772,26.1925,25.9424,26.0343,73928.1576
2009-06-10 13:30:00,51.01,51.04,50.56,50.73,52375.43453070684,26.0292,26.0445,25.7996,25.8863,52375.4345
2009-06-10 14:00:00,50.71,51.12,50.5,51.12,167786.79026651217,25.8761,26.0853,25.7689,26.0853,167786.7903
2009-06-10 14:30:00,51.12,51.13,50.81,51.01,121900.34762456547,26.0853,26.0904,25.9271,26.0292,121900.3476
2009-06-10 15:00:00,51.0,51.06,50.83,50.96,87137.89107763616,26.0241,26.0547,25.9373,26.0037,87137.8911
2009-06-10 15:30:00,50.96,51.44,50.94,51.39,217960.60254924683,26.0037,26.2486,25.9935,26.2231,217960.6025
2009-06-11 09:30:00,51.78,52.26,51.49,52.25,257242.17844727697,26.4221,26.667,26.2741,26.6619,257242.1784
2009-06-11 10:00:00,52.21,52.51,51.92,52.23,293279.258400927,26.6415,26.7946,26.4935,26.6517,293279.2584
2009-06-11 10:30:00,52.25,52.38,52.01,52.19,160834.2989571263,26.6619,26.7283,26.5395,26.6313,160834.299
2009-06-11 11:00:00,52.17,52.6,52.06,52.57,188528.3893395133,26.6211,26.8405,26.565,26.8252,188528.3893
2009-06-11 11:30:00,52.56,52.64,52.45,52.61,100926.99884125144,26.8201,26.8609,26.764,26.8456,100926.9988
2009-06-11 12:00:00,52.61,52.74,52.39,52.63,119003.4762456547,26.8456,26.912,26.7334,26.8558,119003.4762
2009-06-11 12:30:00,52.6,53.01,52.6,52.95,83314.02085747394,26.8405,27.0497,26.8405,27.0191,83314.0209
2009-06-11 13:00:00,52.96,53.29,52.83,53.29,74739.28157589803,27.0242,27.1926,26.9579,27.1926,74739.2816
2009-06-11 13:30:00,53.29,53.35,52.78,52.91,112630.359212051,27.1926,27.2232,26.9324,26.9987,112630.3592
2009-06-11 14:00:00,52.89,53.04,52.79,52.92,146697.56662804174,26.9885,27.0651,26.9375,27.0038,146697.5666
2009-06-11 14:30:00,52.93,52.95,52.64,52.75,125376.5932792584,27.0089,27.0191,26.8609,26.9171,125376.5933
2009-06-11 15:00:00,52.75,52.87,52.63,52.64,165005.79374275784,26.9171,26.9783,26.8558,26.8609,165005.7937
2009-06-11 15:30:00,52.64,52.64,52.11,52.15,406836.6164542295,26.8609,26.8609,26.5905,26.6109,406836.6165
2009-06-12 09:30:00,51.56,51.56,50.73,51.06,182618.7717265353,26.3098,26.3098,25.8863,26.0547,182618.7717
2009-06-12 10:00:00,51.04,51.58,50.88,51.49,132676.70915411357,26.0445,26.32,25.9629,26.2741,132676.7092
2009-06-12 10:30:00,51.5,51.86,51.49,51.6,112166.85979142526,26.2792,26.4629,26.2741,26.3303,112166.8598
2009-06-12 11:00:00,51.6,51.63,51.31,51.5,92004.63499420628,26.3303,26.3456,26.1823,26.2792,92004.635
2009-06-12 11:30:00,51.49,51.62,51.45,51.51,95480.8806488992,26.2741,26.3405,26.2537,26.2843,95480.8806
2009-06-12 12:00:00,51.53,51.76,51.53,51.62,35225.95596755504,26.2945,26.4119,26.2945,26.3405,35225.956
2009-06-12 12:30:00,51.64,51.7,51.43,51.68,83314.02085747394,26.3507,26.3813,26.2435,26.3711,83314.0209
2009-06-12 13:00:00,51.66,51.76,51.53,51.6,130243.33719582851,26.3609,26.4119,26.2945,26.3303,130243.3372
2009-06-12 13:30:00,51.6,51.86,51.59,51.84,105909.617612978,26.3303,26.4629,26.3252,26.4527,105909.6176
2009-06-12 14:00:00,51.82,51.85,51.6,51.74,80417.14947856315,26.4425,26.4578,26.3303,26.4017,80417.1495
2009-06-12 14:30:00,51.73,52.04,51.66,51.97,82734.64658169178,26.3966,26.5548,26.3609,26.5191,82734.6466
2009-06-12 15:00:00,51.97,52.02,51.82,51.94,109849.36268829663,26.5191,26.5446,26.4425,26.5037,109849.3627
2009-06-12 15:30:00,51.98,51.99,51.79,51.97,199420.62572421785,26.5242,26.5293,26.4272,26.5191,199420.6257
2009-06-15 09:30:00,51.02,51.12,50.01,50.43,238006.9524913094,26.0343,26.0853,25.5189,25.7332,238006.9525
2009-06-15 10:00:00,50.43,50.44,50.07,50.12,182271.14716106607,25.7332,25.7383,25.5495,25.575,182271.1472
2009-06-15 10:30:00,50.12,50.12,49.64,49.92,195944.3800695249,25.575,25.575,25.3301,25.473,195944.3801
2009-06-15 11:00:00,49.92,49.92,49.28,49.42,247624.5654692932,25.473,25.473,25.1464,25.2179,247624.5655
2009-06-15 11:30:00,49.42,49.55,49.31,49.41,139049.82618771726,25.2179,25.2842,25.1617,25.2127,139049.8262
2009-06-15 12:00:00,49.41,49.48,49.24,49.38,104634.99420625724,25.2127,25.2485,25.126,25.1974,104634.9942
2009-06-15 12:30:00,49.37,49.81,49.37,49.79,159559.67555040558,25.1923,25.4169,25.1923,25.4067,159559.6756
2009-06-15 13:00:00,49.78,49.8,49.54,49.57,101042.87369640789,25.4016,25.4118,25.2791,25.2944,101042.8737
2009-06-15 13:30:00,49.57,49.8,49.48,49.73,102317.49710312864,25.2944,25.4118,25.2485,25.376,102317.4971
2009-06-15 14:00:00,49.71,49.97,49.63,49.92,137311.7033603708,25.3658,25.4985,25.325,25.473,137311.7034
2009-06-15 14:30:00,49.9,49.9,49.65,49.82,185283.8933951333,25.4628,25.4628,25.3352,25.422,185283.8934
2009-06-15 15:00:00,49.82,49.92,49.75,49.8,286442.6419466976,25.422,25.473,25.3862,25.4118,286442.6419
2009-06-15 15:30:00,49.8,50.13,49.79,49.98,554113.5573580533,25.4118,25.5801,25.4067,25.5036,554113.5574
2009-06-16 09:30:00,50.72,50.87,50.46,50.55,204287.36964078795,25.8812,25.9578,25.7485,25.7945,204287.3696
2009-06-16 10:00:00,50.56,50.59,49.96,50.19,182387.0220162225,25.7996,25.8149,25.4934,25.6108,182387.022
2009-06-16 10:30:00,50.18,50.35,50.09,50.14,101042.87369640789,25.6057,25.6924,25.5597,25.5852,101042.8737
2009-06-16 11:00:00,50.16,50.31,49.9,49.96,107647.74044032446,25.5955,25.672,25.4628,25.4934,107647.7404
2009-06-16 11:30:00,49.96,49.98,49.53,49.53,63383.54577056779,25.4934,25.5036,25.274,25.274,63383.5458
2009-06-16 12:00:00,49.52,49.63,49.47,49.59,65585.16801853997,25.2689,25.325,25.2434,25.3046,65585.168
2009-06-16 12:30:00,49.59,49.59,48.82,49.09,91888.76013904985,25.3046,25.3046,24.9117,25.0495,91888.7601
2009-06-16 13:00:00,49.09,49.09,48.76,48.88,117265.35341830824,25.0495,25.0495,24.8811,24.9423,117265.3534
2009-06-16 13:30:00,48.91,49.14,48.81,49.06,83429.89571263036,24.9576,25.075,24.9066,25.0342,83429.8957
2009-06-16 14:00:00,49.04,49.04,48.73,48.78,185747.392815759,25.0239,25.0239,24.8658,24.8913,185747.3928
2009-06-16 14:30:00,48.76,49.17,48.73,49.17,137427.57821552723,24.8811,25.0903,24.8658,25.0903,137427.5782
2009-06-16 15:00:00,49.15,49.31,48.93,49.05,176129.77983777522,25.0801,25.1617,24.9678,25.029,176129.7798
2009-06-16 15:30:00,49.04,49.19,48.9,48.93,264542.29432213213,25.0239,25.1005,24.9525,24.9678,264542.2943
2009-06-17 09:30:00,48.72,48.78,47.38,47.43,210776.3615295481,24.8607,24.8913,24.1769,24.2024,210776.3615
2009-06-17 10:00:00,47.43,47.91,47.4,47.71,131517.96060254925,24.2024,24.4473,24.1871,24.3453,131517.9606
2009-06-17 10:30:00,47.72,47.82,47.27,47.6,205909.617612978,24.3504,24.4014,24.1208,24.2891,205909.6176
2009-06-17 11:00:00,47.6,48.05,47.6,47.98,113557.35805330244,24.2891,24.5188,24.2891,24.4831,113557.3581
2009-06-17 11:30:00,47.97,48.01,47.63,47.89,83429.89571263036,24.478,24.4984,24.3045,24.4371,83429.8957
2009-06-17 12:00:00,47.9,48.2,47.9,47.91,102549.24681344148,24.4422,24.5953,24.4422,24.4473,102549.2468
2009-06-17 12:30:00,47.91,47.94,47.74,47.84,128852.83893395134,24.4473,24.4626,24.3606,24.4116,128852.8389
2009-06-17 13:00:00,47.84,47.84,47.58,47.73,67091.54113557359,24.4116,24.4116,24.2789,24.3555,67091.5411
2009-06-17 13:30:00,47.76,48.15,47.76,47.97,55272.305909617615,24.3708,24.5698,24.3708,24.478,55272.3059
2009-06-17 14:00:00,47.98,48.6,47.97,48.6,138122.8273464658,24.4831,24.7994,24.478,24.7994,138122.8273
2009-06-17 14:30:00,48.61,48.61,48.03,48.13,93047.50869061414,24.8045,24.8045,24.5086,24.5596,93047.5087
2009-06-17 15:00:00,48.11,48.12,47.72,47.76,248551.56431054464,24.5494,24.5545,24.3504,24.3708,248551.5643
2009-06-17 15:30:00,47.73,47.97,47.58,47.83,520046.3499420626,24.3555,24.478,24.2789,24.4065,520046.3499
2009-06-18 09:30:00,47.83,47.97,47.23,47.91,205446.11819235227,24.4065,24.478,24.1003,24.4473,205446.1182
2009-06-18 10:00:00,47.93,48.47,47.91,48.22,123986.09501738125,24.4575,24.7331,24.4473,24.6055,123986.095
2009-06-18 10:30:00,48.21,48.21,47.46,47.57,241483.1981460024,24.6004,24.6004,24.2177,24.2738,241483.1981
2009-06-18 11:00:00,47.59,47.73,47.58,47.64,209385.8632676709,24.284,24.3555,24.2789,24.3096,209385.8633
2009-06-18 11:30:00,47.64,47.71,47.56,47.71,82618.77172653534,24.3096,24.3453,24.2687,24.3453,82618.7717
2009-06-18 12:00:00,47.71,47.72,47.57,47.65,73928.15758980301,24.3453,24.3504,24.2738,24.3147,73928.1576
2009-06-18 12:30:00,47.65,47.76,47.59,47.7,57358.05330243338,24.3147,24.3708,24.284,24.3402,57358.0533
2009-06-18 13:00:00,47.7,47.98,47.64,47.98,117612.97798377751,24.3402,24.4831,24.3096,24.4831,117612.978
2009-06-18 13:30:00,47.99,48.02,47.88,47.88,91772.8852838934,24.4882,24.5035,24.432,24.432,91772.8853
2009-06-18 14:00:00,47.9,47.91,47.49,47.56,136616.45422943222,24.4422,24.4473,24.233,24.2687,136616.4542
2009-06-18 14:30:00,47.58,47.65,47.48,47.61,140440.32444959445,24.2789,24.3147,24.2279,24.2943,140440.3244
2009-06-18 15:00:00,47.61,47.76,47.39,47.43,209965.23754345308,24.2943,24.3708,24.182,24.2024,209965.2375
2009-06-18 15:30:00,47.44,47.56,47.16,47.38,521900.3476245655,24.2075,24.2687,24.0646,24.1769,521900.3476
2009-06-19 09:30:00,48.06,48.16,47.61,47.7,599536.5005793743,24.5239,24.5749,24.2943,24.3402,599536.5006
2009-06-19 10:00:00,47.69,47.85,47.62,47.76,115527.23059096176,24.3351,24.4167,24.2994,24.3708,115527.2306
2009-06-19 10:30:00,47.75,47.97,47.72,47.87,106604.86674391656,24.3657,24.478,24.3504,24.4269,106604.8667
2009-06-19 11:00:00,47.87,47.9,47.64,47.73,96292.0046349942,24.4269,24.4422,24.3096,24.3555,96292.0046
2009-06-19 11:30:00,47.72,47.9,47.66,47.89,69293.16338354578,24.3504,24.4422,24.3198,24.4371,69293.1634
2009-06-19 12:00:00,47.89,47.92,47.4,47.4,94553.88180764776,24.4371,24.4524,24.1871,24.1871,94553.8818
2009-06-19 12:30:00,47.4,47.46,47.21,47.3,98957.12630359211,24.1871,24.2177,24.0901,24.1361,98957.1263
2009-06-19 13:00:00,47.3,47.47,47.27,47.34,48667.43916570104,24.1361,24.2228,24.1208,24.1565,48667.4392
2009-06-19 13:30:00,47.34,47.48,47.25,47.29,51680.185399768256,24.1565,24.2279,24.1106,24.131,51680.1854
2009-06-19 14:00:00,47.29,47.34,47.16,47.26,130706.83661645424,24.131,24.1565,24.0646,24.1157,130706.8366
2009-06-19 14:30:00,47.27,47.4,47.26,47.34,100695.2491309386,24.1208,24.1871,24.1157,24.1565,100695.2491
2009-06-19 15:00:00,47.34,47.64,47.2,47.64,137659.3279258401,24.1565,24.3096,24.085,24.3096,137659.3279
2009-06-19 15:30:00,47.64,47.7,47.35,47.47,387022.01622247975,24.3096,24.3402,24.1616,24.2228,387022.0162
2009-06-22 09:30:00,46.54,46.58,44.61,44.62,506720.74159907305,23.7483,23.7687,22.7634,22.7685,506720.7416
2009-06-22 10:00:00,44.62,44.84,44.25,44.43,334878.3314020858,22.7685,22.8808,22.5797,22.6716,334878.3314
2009-06-22 10:30:00,44.44,44.44,44.19,44.32,167439.1657010429,22.6767,22.6767,22.5491,22.6154,167439.1657
2009-06-22 11:00:00,44.32,44.33,44.08,44.08,213441.483198146,22.6154,22.6205,22.493,22.493,213441.4832
2009-06-22 11:30:00,44.11,44.13,43.55,43.57,195596.7555040556,22.5083,22.5185,22.2225,22.2327,195596.7555
2009-06-22 12:00:00,43.57,43.91,43.43,43.84,157126.30359212053,22.2327,22.4062,22.1613,22.3705,157126.3036
2009-06-22 12:30:00,43.84,43.94,43.79,43.9,102549.24681344148,22.3705,22.4215,22.345,22.4011,102549.2468
2009-06-22 13:00:00,43.91,43.93,43.73,43.83,115643.1054461182,22.4062,22.4164,22.3144,22.3654,115643.1054
2009-06-22 13:30:00,43.85,44.15,43.85,44.09,100811.12398609502,22.3756,22.5287,22.3756,22.4981,100811.124
2009-06-22 14:00:00,44.08,44.21,43.91,44.16,112514.48435689457,22.493,22.5593,22.4062,22.5338,112514.4844
2009-06-22 14:30:00,44.15,44.26,44.09,44.16,112166.85979142526,22.5287,22.5848,22.4981,22.5338,112166.8598
2009-06-22 15:00:00,44.16,44.25,44.06,44.2,195249.1309385864,22.5338,22.5797,22.4828,22.5542,195249.1309
2009-06-22 15:30:00,44.2,44.24,43.75,43.78,569872.537659328,22.5542,22.5746,22.3246,22.3399,569872.5377
2009-06-23 09:30:00,44.4,44.82,44.13,44.63,224565.4692931634,22.6563,22.8706,22.5185,22.7736,224565.4693
2009-06-23 10:00:00,44.61,44.93,43.89,43.93,162340.67207415993,22.7634,22.9267,22.396,22.4164,162340.6721
2009-06-23 10:30:00,43.93,44.11,43.55,43.81,190034.7624565469,22.4164,22.5083,22.2225,22.3552,190034.7625
2009-06-23 11:00:00,43.82,44.03,43.62,43.99,183893.3951332561,22.3603,22.4675,22.2582,22.4471,183893.3951
2009-06-23 11:30:00,43.99,44.19,43.98,44.09,82618.77172653534,22.4471,22.5491,22.4419,22.4981,82618.7717
2009-06-23 12:00:00,44.09,44.13,43.94,44.0,124913.09385863268,22.4981,22.5185,22.4215,22.4522,124913.0939
2009-06-23 12:30:00,44.0,44.47,44.0,44.36,234067.2074159908,22.4522,22.692,22.4522,22.6359,234067.2074
2009-06-23 13:00:00,44.36,44.57,44.11,44.14,151332.56083429896,22.6359,22.743,22.5083,22.5236,151332.5608
2009-06-23 13:30:00,44.15,44.32,44.07,44.07,62340.67207415991,22.5287,22.6154,22.4879,22.4879,62340.6721
2009-06-23 14:00:00,44.04,44.51,44.01,44.38,86790.26651216687,22.4726,22.7124,22.4573,22.6461,86790.2665
2009-06-23 14:30:00,44.38,44.52,44.33,44.38,84936.26882966397,22.6461,22.7175,22.6205,22.6461,84936.2688
2009-06-23 15:00:00,44.37,44.5,44.23,44.44,167786.79026651217,22.641,22.7073,22.5695,22.6767,167786.7903
2009-06-23 15:30:00,44.43,44.56,44.33,44.39,371263.0359212051,22.6716,22.7379,22.6205,22.6512,371263.0359
2009-06-24 09:30:00,44.78,45.21,44.54,44.74,133140.20857473928,22.8502,23.0696,22.7277,22.8298,133140.2086
2009-06-24 10:00:00,44.72,44.85,44.6,44.77,254113.5573580533,22.8196,22.8859,22.7583,22.8451,254113.5574
2009-06-24 10:30:00,44.81,45.12,44.55,45.01,177172.6535341831,22.8655,23.0237,22.7328,22.9675,177172.6535
2009-06-24 11:00:00,45.01,45.42,45.01,45.28,158632.67670915413,22.9675,23.1767,22.9675,23.1053,158632.6767
2009-06-24 11:30:00,45.29,45.38,45.18,45.33,288760.1390498262,23.1104,23.1563,23.0543,23.1308,288760.139
2009-06-24 12:00:00,45.35,45.48,45.33,45.36,241135.57358053303,23.141,23.2074,23.1308,23.1461,241135.5736
2009-06-24 12:30:00,45.36,45.59,45.34,45.58,365701.0428736964,23.1461,23.2635,23.1359,23.2584,365701.0429
2009-06-24 13:00:00,45.58,45.88,45.56,45.87,219466.97566628043,23.2584,23.4115,23.2482,23.4064,219466.9757
2009-06-24 13:30:00,45.89,46.11,45.86,46.09,305330.24333719583,23.4166,23.5288,23.4013,23.5186,305330.2433
2009-06-24 14:00:00,46.09,46.16,45.7,45.72,341367.3232908459,23.5186,23.5544,23.3196,23.3298,341367.3233
2009-06-24 14:30:00,45.7,45.76,45.34,45.65,256431.05446118195,23.3196,23.3502,23.1359,23.2941,256431.0545
2009-06-24 15:00:00,45.64,45.75,45.39,45.58,485863.26767091546,23.289,23.3451,23.1614,23.2584,485863.2677
2009-06-24 15:30:00,45.57,45.65,45.37,45.57,500579.3742757822,23.2533,23.2941,23.1512,23.2533,500579.3743
2009-06-25 09:30:00,45.95,46.11,45.51,45.95,296755.50405561994,23.4472,23.5288,23.2227,23.4472,296755.5041
2009-06-25 10:00:00,45.97,46.22,45.81,45.85,197798.37775202785,23.4574,23.585,23.3758,23.3962,197798.3778
2009-06-25 10:30:00,45.86,46.0,45.49,45.53,359443.8006952492,23.4013,23.4727,23.2125,23.2329,359443.8007
2009-06-25 11:00:00,45.54,46.02,45.5,46.02,158516.8018539977,23.238,23.4829,23.2176,23.4829,158516.8019
2009-06-25 11:30:00,46.02,46.67,46.02,46.65,196755.50405562,23.4829,23.8146,23.4829,23.8044,196755.5041
2009-06-25 12:00:00,46.65,46.81,46.58,46.78,89107.76361529548,23.8044,23.886,23.7687,23.8707,89107.7636
2009-06-25 12:30:00,46.78,46.83,46.37,46.45,115990.7300115875,23.8707,23.8962,23.6615,23.7023,115990.73
2009-06-25 13:00:00,46.44,46.96,46.39,46.82,112746.23406720742,23.6972,23.9626,23.6717,23.8911,112746.2341
2009-06-25 13:30:00,46.84,46.89,46.55,46.6,86906.14136732329,23.9013,23.9269,23.7534,23.7789,86906.1414
2009-06-25 14:00:00,46.63,46.65,46.25,46.52,88991.88876013906,23.7942,23.8044,23.6003,23.738,88991.8888
2009-06-25 14:30:00,46.52,46.59,46.28,46.46,133487.8331402086,23.738,23.7738,23.6156,23.7074,133487.8331
2009-06-25 15:00:00,46.47,46.84,46.4,46.83,238238.70220162225,23.7125,23.9013,23.6768,23.8962,238238.7022
2009-06-25 15:30:00,46.83,47.0,46.56,46.9,659443.8006952491,23.8962,23.983,23.7585,23.932,659443.8007
2009-06-26 09:30:00,46.77,46.98,46.26,46.68,193395.13325608344,23.8656,23.9728,23.6054,23.8197,193395.1333
2009-06-26 10:00:00,46.69,47.09,46.62,47.04,132908.4588644264,23.8248,24.0289,23.7891,24.0034,132908.4589
2009-06-26 10:30:00,47.08,47.26,46.71,46.98,141135.57358053303,24.0238,24.1157,23.835,23.9728,141135.5736
2009-06-26 11:00:00,46.96,47.06,46.81,47.01,195712.63035921205,23.9626,24.0136,23.886,23.9881,195712.6304
2009-06-26 11:30:00,47.0,47.09,46.9,47.01,109501.73812282736,23.983,24.0289,23.932,23.9881,109501.7381
2009-06-26 12:00:00,46.99,47.21,46.96,46.98,89455.38818076478,23.9779,24.0901,23.9626,23.9728,89455.3882
2009-06-26 12:30:00,46.99,47.1,46.9,46.96,63035.92120509849,23.9779,24.034,23.932,23.9626,63035.9212
2009-06-26 13:00:00,46.96,47.04,46.9,47.0,114716.10660486676,23.9626,24.0034,23.932,23.983,114716.1066
2009-06-26 13:30:00,46.98,47.11,46.9,47.02,69061.4136732329,23.9728,24.0391,23.932,23.9932,69061.4137
2009-06-26 14:00:00,47.03,47.17,46.92,47.12,62572.421784472775,23.9983,24.0697,23.9422,24.0442,62572.4218
2009-06-26 14:30:00,47.12,47.15,46.96,47.05,103707.9953650058,24.0442,24.0595,23.9626,24.0085,103707.9954
2009-06-26 15:00:00,47.07,47.12,46.9,46.91,170220.16222479724,24.0187,24.0442,23.932,23.9371,170220.1622
2009-06-26 15:30:00,46.91,47.09,46.56,46.64,533256.0834298957,23.9371,24.0289,23.7585,23.7993,533256.0834
2009-06-29 09:30:00,47.24,47.55,46.82,47.16,191772.8852838934,24.1054,24.2636,23.8911,24.0646,191772.8853
2009-06-29 10:00:00,47.19,47.83,47.08,47.83,125144.84356894557,24.0799,24.4065,24.0238,24.4065,125144.8436
2009-06-29 10:30:00,47.85,47.86,47.68,47.78,97682.5028968714,24.4167,24.4218,24.33,24.381,97682.5029
2009-06-29 11:00:00,47.75,47.76,47.46,47.53,64194.669756662806,24.3657,24.3708,24.2177,24.2534,64194.6698
2009-06-29 11:30:00,47.51,47.54,47.34,47.41,109965.23754345308,24.2432,24.2585,24.1565,24.1922,109965.2375
2009-06-29 12:00:00,47.42,47.43,47.15,47.21,96060.25492468134,24.1973,24.2024,24.0595,24.0901,96060.2549
2009-06-29 12:30:00,47.24,47.32,47.02,47.11,69756.6628041715,24.1054,24.1463,23.9932,24.0391,69756.6628
2009-06-29 13:00:00,47.11,47.35,47.11,47.22,61761.29779837775,24.0391,24.1616,24.0391,24.0952,61761.2978
2009-06-29 13:30:00,47.22,47.34,47.17,47.33,67207.41599073002,24.0952,24.1565,24.0697,24.1514,67207.416
2009-06-29 14:00:00,47.33,47.33,47.05,47.17,87949.01506373117,24.1514,24.1514,24.0085,24.0697,87949.0151
2009-06-29 14:30:00,47.17,47.38,47.16,47.36,103128.62108922364,24.0697,24.1769,24.0646,24.1667,103128.6211
2009-06-29 15:00:00,47.37,47.38,47.26,47.33,130475.08690614135,24.1718,24.1769,24.1157,24.1514,130475.0869
2009-06-29 15:30:00,47.31,47.33,47.07,47.16,457126.3035921205,24.1412,24.1514,24.0187,24.0646,457126.3036
2009-06-30 09:30:00,46.74,47.79,46.73,47.41,163151.79606025494,23.8503,24.3861,23.8452,24.1922,163151.7961
2009-06-30 10:00:00,47.41,47.41,46.43,46.65,206720.74159907305,24.1922,24.1922,23.6921,23.8044,206720.7416
2009-06-30 10:30:00,46.6,46.64,46.18,46.4,146697.56662804174,23.7789,23.7993,23.5646,23.6768,146697.5666
2009-06-30 11:00:00,46.41,46.58,46.21,46.42,140208.57473928158,23.6819,23.7687,23.5799,23.687,140208.5747
2009-06-30 11:30:00,46.42,46.42,46.09,46.18,142989.57126303593,23.687,23.687,23.5186,23.5646,142989.5713
2009-06-30 12:00:00,46.18,46.51,46.15,46.51,80764.77404403246,23.5646,23.7329,23.5492,23.7329,80764.774
2009-06-30 12:30:00,46.52,46.81,46.5,46.75,127694.09038238705,23.738,23.886,23.7278,23.8554,127694.0904
2009-06-30 13:00:00,46.75,46.8,46.63,46.75,102433.37195828506,23.8554,23.8809,23.7942,23.8554,102433.372
2009-06-30 13:30:00,46.72,46.91,46.7,46.74,93974.5075318656,23.8401,23.9371,23.8299,23.8503,93974.5075
2009-06-30 14:00:00,46.73,46.91,46.62,46.84,120509.8493626883,23.8452,23.9371,23.7891,23.9013,120509.8494
2009-06-30 14:30:00,46.84,47.1,46.76,46.95,172305.90961761298,23.9013,24.034,23.8605,23.9575,172305.9096
2009-06-30 15:00:00,46.95,46.95,46.58,46.65,357473.9281575898,23.9575,23.9575,23.7687,23.8044,357473.9282
2009-06-30 15:30:00,46.65,47.02,46.64,46.92,538818.0764774045,23.8044,23.9932,23.7993,23.9422,538818.0765
2009-07-01 09:30:00,47.43,47.91,47.42,47.82,265005.7937427578,24.2024,24.4473,24.1973,24.4014,265005.7937
2009-07-01 10:00:00,47.82,48.11,47.59,48.09,214136.7323290846,24.4014,24.5494,24.284,24.5392,214136.7323
2009-07-01 10:30:00,48.08,48.09,47.76,47.87,137775.20278099654,24.5341,24.5392,24.3708,24.4269,137775.2028
2009-07-01 11:00:00,47.88,47.97,47.71,47.72,152838.93395133255,24.432,24.478,24.3453,24.3504,152838.934
2009-07-01 11:30:00,47.74,47.81,47.44,47.5,96523.75434530708,24.3606,24.3963,24.2075,24.2381,96523.7543
2009-07-01 12:00:00,47.53,47.77,47.48,47.65,80880.64889918888,24.2534,24.3759,24.2279,24.3147,80880.6489
2009-07-01 12:30:00,47.65,47.68,47.3,47.33,133024.33371958285,24.3147,24.33,24.1361,24.1514,133024.3337
2009-07-01 13:00:00,47.32,47.56,47.28,47.55,152954.808806489,24.1463,24.2687,24.1259,24.2636,152954.8088
2009-07-01 13:30:00,47.55,47.6,47.4,47.41,79026.65121668598,24.2636,24.2891,24.1871,24.1922,79026.6512
2009-07-01 14:00:00,47.41,47.43,47.14,47.25,88760.13904982619,24.1922,24.2024,24.0544,24.1106,88760.139
2009-07-01 14:30:00,47.26,47.29,47.03,47.13,137659.3279258401,24.1157,24.131,23.9983,24.0493,137659.3279
2009-07-01 15:00:00,47.11,47.27,47.02,47.19,158748.55156431056,24.0391,24.1208,23.9932,24.0799,158748.5516
2009-07-01 15:30:00,47.19,47.31,47.06,47.13,295828.5052143685,24.0799,24.1412,24.0136,24.0493,295828.5052
2009-07-02 09:30:00,46.3,46.31,45.1,45.16,272421.7844727694,23.6258,23.6309,23.0135,23.0441,272421.7845
2009-07-02 10:00:00,45.14,45.37,44.75,44.95,273117.033603708,23.0339,23.1512,22.8349,22.9369,273117.0336
2009-07-02 10:30:00,44.95,45.24,44.95,45.01,207415.9907300116,22.9369,23.0849,22.9369,22.9675,207415.9907
2009-07-02 11:00:00,45.01,45.23,44.99,45.19,175434.53070683664,22.9675,23.0798,22.9573,23.0594,175434.5307
2009-07-02 11:30:00,45.19,45.24,45.02,45.03,166396.292004635,23.0594,23.0849,22.9726,22.9777,166396.292
2009-07-02 12:00:00,45.02,45.15,45.02,45.09,61877.17265353419,22.9726,23.039,22.9726,23.0084,61877.1727
2009-07-02 12:30:00,45.08,45.12,44.95,44.98,55156.43105446119,23.0033,23.0237,22.9369,22.9522,55156.4311
2009-07-02 13:00:00,44.99,45.11,44.98,45.01,66048.6674391657,22.9573,23.0186,22.9522,22.9675,66048.6674
2009-07-02 13:30:00,45.01,45.13,44.99,45.13,63615.29548088065,22.9675,23.0288,22.9573,23.0288,63615.2955
2009-07-02 14:00:00,45.13,45.15,44.98,45.01,95828.50521436847,23.0288,23.039,22.9522,22.9675,95828.5052
2009-07-02 14:30:00,45.02,45.07,44.95,45.02,75434.53070683662,22.9726,22.9981,22.9369,22.9726,75434.5307
2009-07-02 15:00:00,45.03,45.07,44.93,44.95,122247.97219003476,22.9777,22.9981,22.9267,22.9369,122247.9722
2009-07-02 15:30:00,44.93,45.07,44.78,44.86,426651.2166859792,22.9267,22.9981,22.8502,22.891,426651.2167
2009-07-06 09:30:00,43.67,43.67,42.75,43.01,567207.41599073,22.2838,22.2838,21.8143,21.947,567207.416
2009-07-06 10:00:00,42.99,43.33,42.65,42.74,400926.9988412515,21.9368,22.1103,21.7633,21.8092,400926.9988
2009-07-06 10:30:00,42.74,42.94,42.61,42.94,265469.29316338355,21.8092,21.9113,21.7429,21.9113,265469.2932
2009-07-06 11:00:00,42.94,43.33,42.93,43.28,231517.96060254925,21.9113,22.1103,21.9062,22.0848,231517.9606
2009-07-06 11:30:00,43.28,43.47,43.28,43.37,176129.77983777522,22.0848,22.1817,22.0848,22.1307,176129.7798
2009-07-06 12:00:00,43.37,43.67,43.33,43.5,120625.72421784472,22.1307,22.2838,22.1103,22.197,120625.7242
2009-07-06 12:30:00,43.5,43.66,43.47,43.64,104055.61993047508,22.197,22.2787,22.1817,22.2685,104055.6199
2009-07-06 13:00:00,43.64,44.01,43.62,43.93,132560.83429895714,22.2685,22.4573,22.2582,22.4164,132560.8343
2009-07-06 13:30:00,43.93,43.94,43.76,43.87,116685.97914252608,22.4164,22.4215,22.3297,22.3858,116685.9791
2009-07-06 14:00:00,43.87,43.94,43.7,43.71,181807.6477404404,22.3858,22.4215,22.2991,22.3042,181807.6477
2009-07-06 14:30:00,43.71,43.83,43.69,43.8,159212.05098493627,22.3042,22.3654,22.294,22.3501,159212.051
2009-07-06 15:00:00,43.81,43.96,43.74,43.93,201853.9976825029,22.3552,22.4317,22.3195,22.4164,201853.9977
2009-07-06 15:30:00,43.92,44.14,43.74,44.06,641367.323290846,22.4113,22.5236,22.3195,22.4828,641367.3233
2009-07-07 09:30:00,44.49,44.49,43.71,43.86,222363.8470451912,22.7022,22.7022,22.3042,22.3807,222363.847
2009-07-07 10:00:00,43.86,43.86,43.29,43.34,565005.7937427579,22.3807,22.3807,22.0899,22.1154,565005.7937
2009-07-07 10:30:00,43.35,43.37,43.23,43.32,288180.76477404404,22.1205,22.1307,22.0592,22.1052,288180.7648
2009-07-07 11:00:00,43.32,43.67,43.24,43.58,320509.8493626883,22.1052,22.2838,22.0643,22.2378,320509.8494
2009-07-07 11:30:00,43.59,43.75,43.43,43.74,245191.1935110081,22.2429,22.3246,22.1613,22.3195,245191.1935
2009-07-07 12:00:00,43.74,44.0,43.72,43.92,238586.32676709155,22.3195,22.4522,22.3093,22.4113,238586.3268
2009-07-07 12:30:00,43.92,44.11,43.88,44.1,154577.05677867902,22.4113,22.5083,22.3909,22.5032,154577.0568
2009-07-07 13:00:00,44.11,44.52,44.06,44.42,190961.7612977984,22.5083,22.7175,22.4828,22.6665,190961.7613
2009-07-07 13:30:00,44.43,44.55,44.19,44.35,162224.7972190035,22.6716,22.7328,22.5491,22.6308,162224.7972
2009-07-07 14:00:00,44.35,44.42,44.13,44.19,194322.1320973349,22.6308,22.6665,22.5185,22.5491,194322.1321
2009-07-07 14:30:00,44.18,44.26,43.97,44.07,281923.5225955968,22.544,22.5848,22.4368,22.4879,281923.5226
2009-07-07 15:00:00,44.08,44.2,43.89,44.19,331633.8354577057,22.493,22.5542,22.396,22.5491,331633.8355
2009-07-07 15:30:00,44.18,44.19,43.75,43.91,582966.3962920046,22.544,22.5491,22.3246,22.4062,582966.3963
2009-07-08 09:30:00,44.12,44.42,43.74,43.87,261297.79837775204,22.5134,22.6665,22.3195,22.3858,261297.7984
2009-07-08 10:00:00,43.86,44.33,43.86,44.32,202201.6222479722,22.3807,22.6205,22.3807,22.6154,202201.6222
2009-07-08 10:30:00,44.32,44.32,43.39,43.43,306373.1170336037,22.6154,22.6154,22.1409,22.1613,306373.117
2009-07-08 11:00:00,43.43,43.48,43.02,43.14,256662.8041714948,22.1613,22.1868,21.9521,22.0133,256662.8042
2009-07-08 11:30:00,43.13,43.21,43.11,43.14,191193.51100811124,22.0082,22.049,21.998,22.0133,191193.511
2009-07-08 12:00:00,43.15,43.17,42.8,42.8,125260.71842410196,22.0184,22.0286,21.8398,21.8398,125260.7184
2009-07-08 12:30:00,42.81,42.96,42.8,42.88,153765.932792584,21.8449,21.9215,21.8398,21.8806,153765.9328
2009-07-08 13:00:00,42.87,43.37,42.84,43.34,181575.89803012743,21.8755,22.1307,21.8602,22.1154,181575.898
2009-07-08 13:30:00,43.33,43.39,43.06,43.18,122479.72190034763,22.1103,22.1409,21.9725,22.0337,122479.7219
2009-07-08 14:00:00,43.18,43.19,42.79,42.85,120162.224797219,22.0337,22.0388,21.8347,21.8653,120162.2248
2009-07-08 14:30:00,42.84,43.12,42.73,43.06,127809.96523754344,21.8602,22.0031,21.8041,21.9725,127809.9652
2009-07-08 15:00:00,43.06,43.26,43.01,43.08,229316.33835457708,21.9725,22.0745,21.947,21.9827,229316.3384
2009-07-08 15:30:00,43.09,43.66,43.04,43.49,516685.9791425261,21.9878,22.2787,21.9623,22.1919,516685.9791
2009-07-09 09:30:00,44.05,44.26,43.77,44.0,263151.7960602549,22.4777,22.5848,22.3348,22.4522,263151.7961
2009-07-09 10:00:00,44.0,44.56,43.9,43.96,256083.42989571264,22.4522,22.7379,22.4011,22.4317,256083.4299
2009-07-09 10:30:00,43.97,44.68,43.97,44.61,293395.13325608347,22.4368,22.7991,22.4368,22.7634,293395.1333
2009-07-09 11:00:00,44.61,44.61,44.25,44.29,211935.1100811124,22.7634,22.7634,22.5797,22.6001,211935.1101
2009-07-09 11:30:00,44.3,44.82,44.19,44.57,135110.08111239862,22.6052,22.8706,22.5491,22.743,135110.0811
2009-07-09 12:00:00,44.56,45.17,44.5,45.05,166280.41714947857,22.7379,23.0492,22.7073,22.9879,166280.4171
2009-07-09 12:30:00,45.04,45.09,44.8,45.03,115643.1054461182,22.9828,23.0084,22.8604,22.9777,115643.1054
2009-07-09 13:00:00,45.04,45.09,44.79,44.9,195712.63035921205,22.9828,23.0084,22.8553,22.9114,195712.6304
2009-07-09 13:30:00,44.91,45.01,44.78,44.88,131749.71031286212,22.9165,22.9675,22.8502,22.9012,131749.7103
2009-07-09 14:00:00,44.88,45.21,44.82,45.12,155272.30590961763,22.9012,23.0696,22.8706,23.0237,155272.3059
2009-07-09 14:30:00,45.12,45.21,45.0,45.01,170683.66164542295,23.0237,23.0696,22.9624,22.9675,170683.6616
2009-07-09 15:00:00,45.02,45.07,44.73,44.79,337659.3279258401,22.9726,22.9981,22.8247,22.8553,337659.3279
2009-07-09 15:30:00,44.78,44.85,44.58,44.69,412282.7346465817,22.8502,22.8859,22.7481,22.8042,412282.7346
2009-07-10 09:30:00,43.85,44.11,43.02,43.7,249826.18771726536,22.3756,22.5083,21.9521,22.2991,249826.1877
2009-07-10 10:00:00,43.69,43.92,43.37,43.82,235225.95596755503,22.294,22.4113,22.1307,22.3603,235225.956
2009-07-10 10:30:00,43.81,43.82,43.27,43.28,380648.899188876,22.3552,22.3603,22.0797,22.0848,380648.8992
2009-07-10 11:00:00,43.28,43.3,42.9,43.07,216570.10428736964,22.0848,22.095,21.8909,21.9776,216570.1043
2009-07-10 11:30:00,43.07,43.46,43.06,43.38,145307.06836616457,21.9776,22.1766,21.9725,22.1358,145307.0684
2009-07-10 12:00:00,43.37,43.62,43.34,43.49,82271.14716106605,22.1307,22.2582,22.1154,22.1919,82271.1472
2009-07-10 12:30:00,43.5,43.81,43.46,43.61,83893.39513325608,22.197,22.3552,22.1766,22.2531,83893.3951
2009-07-10 13:00:00,43.62,43.89,43.59,43.73,63962.92004634994,22.2582,22.396,22.2429,22.3144,63962.92
2009-07-10 13:30:00,43.72,44.19,43.72,44.19,102317.49710312864,22.3093,22.5491,22.3093,22.5491,102317.4971
2009-07-10 14:00:00,44.16,44.17,43.87,44.01,139976.8250289687,22.5338,22.5389,22.3858,22.4573,139976.825
2009-07-10 14:30:00,44.01,44.11,43.91,43.95,130590.9617612978,22.4573,22.5083,22.4062,22.4266,130590.9618
2009-07-10 15:00:00,43.94,44.12,43.88,43.99,176361.52954808806,22.4215,22.5134,22.3909,22.4471,176361.5295
2009-07-10 15:30:00,43.99,44.08,43.86,43.97,315874.8551564311,22.4471,22.493,22.3807,22.4368,315874.8552
2009-07-13 09:30:00,43.9,44.44,43.35,43.37,138122.8273464658,22.4011,22.6767,22.1205,22.1307,138122.8273
2009-07-13 10:00:00,43.34,43.83,43.13,43.82,209038.23870220163,22.1154,22.3654,22.0082,22.3603,209038.2387
2009-07-13 10:30:00,43.83,44.05,43.57,43.8,257589.80301274624,22.3654,22.4777,22.2327,22.3501,257589.803
2009-07-13 11:00:00,43.8,43.87,43.45,43.68,130359.21205098496,22.3501,22.3858,22.1715,22.2889,130359.2121
2009-07-13 11:30:00,43.67,44.25,43.67,44.17,107184.24101969872,22.2838,22.5797,22.2838,22.5389,107184.241
2009-07-13 12:00:00,44.18,44.27,43.91,44.06,54229.43221320974,22.544,22.5899,22.4062,22.4828,54229.4322
2009-07-13 12:30:00,44.09,44.18,43.89,44.03,60834.29895712631,22.4981,22.544,22.396,22.4675,60834.299
2009-07-13 13:00:00,44.03,44.38,44.02,44.36,69293.16338354578,22.4675,22.6461,22.4624,22.6359,69293.1634
2009-07-13 13:30:00,44.36,44.39,44.19,44.26,83198.1460023175,22.6359,22.6512,22.5491,22.5848,83198.146
2009-07-13 14:00:00,44.29,44.53,44.24,44.5,92931.63383545772,22.6001,22.7226,22.5746,22.7073,92931.6338
2009-07-13 14:30:00,44.51,44.55,44.32,44.34,109038.23870220163,22.7124,22.7328,22.6154,22.6256,109038.2387
2009-07-13 15:00:00,44.33,44.42,44.27,44.27,232560.8342989572,22.6205,22.6665,22.5899,22.5899,232560.8343
2009-07-13 15:30:00,44.29,44.7,44.25,44.61,466975.6662804172,22.6001,22.8093,22.5797,22.7634,466975.6663
2009-07-14 09:30:00,45.26,45.7,44.93,45.2,291193.51100811124,23.0951,23.3196,22.9267,23.0645,291193.511
2009-07-14 10:00:00,45.2,45.48,44.93,45.1,114716.10660486676,23.0645,23.2074,22.9267,23.0135,114716.1066
2009-07-14 10:30:00,45.11,45.14,44.55,44.71,312398.60950173816,23.0186,23.0339,22.7328,22.8144,312398.6095
2009-07-14 11:00:00,44.71,45.19,44.71,45.11,132792.58400927,22.8144,23.0594,22.8144,23.0186,132792.584
2009-07-14 11:30:00,45.11,45.29,44.96,45.1,106836.61645422944,23.0186,23.1104,22.942,23.0135,106836.6165
2009-07-14 12:00:00,45.11,45.21,44.84,44.98,68829.66396292005,23.0186,23.0696,22.8808,22.9522,68829.664
2009-07-14 12:30:00,44.98,45.05,44.79,44.94,73348.78331402087,22.9522,22.9879,22.8553,22.9318,73348.7833
2009-07-14 13:00:00,44.93,45.05,44.82,44.91,57473.928157589806,22.9267,22.9879,22.8706,22.9165,57473.9282
2009-07-14 13:30:00,44.91,45.09,44.88,44.9,68134.41483198147,22.9165,23.0084,22.9012,22.9114,68134.4148
2009-07-14 14:00:00,44.91,45.06,44.74,44.87,89803.01274623408,22.9165,22.993,22.8298,22.8961,89803.0127
2009-07-14 14:30:00,44.87,45.06,44.82,45.01,93858.63267670917,22.8961,22.993,22.8706,22.9675,93858.6327
2009-07-14 15:00:00,45.0,45.09,44.98,45.05,123522.5955967555,22.9624,23.0084,22.9522,22.9879,123522.5956
2009-07-14 15:30:00,45.05,45.18,44.99,45.17,289918.88760139054,22.9879,23.0543,22.9573,23.0492,289918.8876
2009-07-15 09:30:00,45.94,46.9,45.94,46.84,329663.96292004635,23.4421,23.932,23.4421,23.9013,329663.9629
2009-07-15 10:00:00,46.84,46.96,46.56,46.62,172305.90961761298,23.9013,23.9626,23.7585,23.7891,172305.9096
2009-07-15 10:30:00,46.65,46.82,46.4,46.44,152027.80996523754,23.8044,23.8911,23.6768,23.6972,152027.81
2009-07-15 11:00:00,46.44,46.71,46.44,46.67,70336.03707995365,23.6972,23.835,23.6972,23.8146,70336.0371
2009-07-15 11:30:00,46.67,46.83,46.65,46.81,178447.27694090383,23.8146,23.8962,23.8044,23.886,178447.2769
2009-07-15 12:00:00,46.81,46.84,46.6,46.71,97334.87833140208,23.886,23.9013,23.7789,23.835,97334.8783
2009-07-15 12:30:00,46.71,46.92,46.71,46.74,116917.72885283892,23.835,23.9422,23.835,23.8503,116917.7289
2009-07-15 13:00:00,46.76,46.8,46.64,46.67,60254.92468134415,23.8605,23.8809,23.7993,23.8146,60254.9247
2009-07-15 13:30:00,46.69,46.88,46.67,46.85,96639.6292004635,23.8248,23.9217,23.8146,23.9064,96639.6292
2009-07-15 14:00:00,46.84,47.02,46.77,47.0,109849.36268829663,23.9013,23.9932,23.8656,23.983,109849.3627
2009-07-15 14:30:00,47.0,47.16,46.9,47.13,100463.49942062573,23.983,24.0646,23.932,24.0493,100463.4994
2009-07-15 15:00:00,47.15,47.19,46.75,46.75,230822.71147161067,24.0595,24.0799,23.8554,23.8554,230822.7115
2009-07-15 15:30:00,46.75,47.05,46.75,46.91,668945.5388180765,23.8554,24.0085,23.8554,23.9371,668945.5388
2009-07-16 09:30:00,46.47,47.18,46.11,47.05,244611.819235226,23.7125,24.0748,23.5288,24.0085,244611.8192
2009-07-16 10:00:00,47.03,47.03,46.48,46.73,209617.61297798372,23.9983,23.9983,23.7176,23.8452,209617.613
2009-07-16 10:30:00,46.73,47.12,46.73,46.86,216222.4797219004,23.8452,24.0442,23.8452,23.9115,216222.4797
2009-07-16 11:00:00,46.86,46.94,46.78,46.92,194901.50637311704,23.9115,23.9524,23.8707,23.9422,194901.5064
2009-07-16 11:30:00,46.92,46.98,46.86,46.96,171263.0359212051,23.9422,23.9728,23.9115,23.9626,171263.0359
2009-07-16 12:00:00,46.94,46.98,46.86,46.96,74507.53186558517,23.9524,23.9728,23.9115,23.9626,74507.5319
2009-07-16 12:30:00,46.96,47.08,46.91,47.05,173001.15874855156,23.9626,24.0238,23.9371,24.0085,173001.1587
2009-07-16 13:00:00,47.05,47.11,46.92,46.95,146813.44148319814,24.0085,24.0391,23.9422,23.9575,146813.4415
2009-07-16 13:30:00,46.96,47.02,46.8,47.02,100463.49942062573,23.9626,23.9932,23.8809,23.9932,100463.4994
2009-07-16 14:00:00,47.02,47.18,47.02,47.17,141714.94785631518,23.9932,24.0748,23.9932,24.0697,141714.9479
2009-07-16 14:30:00,47.16,47.55,47.15,47.45,140672.0741599073,24.0646,24.2636,24.0595,24.2126,140672.0742
2009-07-16 15:00:00,47.46,47.54,47.32,47.5,184936.268829664,24.2177,24.2585,24.1463,24.2381,184936.2688
2009-07-16 15:30:00,47.5,47.9,47.43,47.47,457589.8030127463,24.2381,24.4422,24.2024,24.2228,457589.803
2009-07-17 09:30:00,48.08,48.08,47.22,47.61,534530.7068366165,24.5341,24.5341,24.0952,24.2943,534530.7068
2009-07-17 10:00:00,47.61,48.07,47.58,48.07,250173.81228273467,24.2943,24.529,24.2789,24.529,250173.8123
2009-07-17 10:30:00,48.05,48.07,47.61,47.72,99073.00115874856,24.5188,24.529,24.2943,24.3504,99073.0012
2009-07-17 11:00:00,47.72,47.84,47.7,47.8,128389.3395133256,24.3504,24.4116,24.3402,24.3912,128389.3395
2009-07-17 11:30:00,47.8,47.82,47.64,47.66,189455.3881807648,24.3912,24.4014,24.3096,24.3198,189455.3882
2009-07-17 12:00:00,47.67,48.01,47.67,47.84,98957.12630359211,24.3249,24.4984,24.3249,24.4116,98957.1263
2009-07-17 12:30:00,47.84,47.89,47.75,47.81,171610.6604866744,24.4116,24.4371,24.3657,24.3963,171610.6605
2009-07-17 13:00:00,47.81,48.05,47.77,48.05,73464.65816917729,24.3963,24.5188,24.3759,24.5188,73464.6582
2009-07-17 13:30:00,48.04,48.29,48.04,48.24,201158.74855156432,24.5137,24.6412,24.5137,24.6157,201158.7486
2009-07-17 14:00:00,48.24,48.47,48.23,48.42,199768.2502896872,24.6157,24.7331,24.6106,24.7076,199768.2503
2009-07-17 14:30:00,48.41,48.44,48.16,48.19,134183.08227114717,24.7025,24.7178,24.5749,24.5902,134183.0823
2009-07-17 15:00:00,48.18,48.21,47.96,47.97,171610.6604866744,24.5851,24.6004,24.4728,24.478,171610.6605
2009-07-17 15:30:00,47.98,48.0,47.8,48.0,491309.3858632677,24.4831,24.4933,24.3912,24.4933,491309.3859
2009-07-20 09:30:00,48.22,49.15,48.16,48.85,271031.28621089226,24.6055,25.0801,24.5749,24.927,271031.2862
2009-07-20 10:00:00,48.86,49.1,48.72,48.77,242873.6964078795,24.9321,25.0546,24.8607,24.8862,242873.6964
2009-07-20 10:30:00,48.79,48.82,48.2,48.33,148551.5643105446,24.8964,24.9117,24.5953,24.6616,148551.5643
2009-07-20 11:00:00,48.32,48.36,48.07,48.34,185283.8933951333,24.6565,24.677,24.529,24.6668,185283.8934
2009-07-20 11:30:00,48.36,48.48,48.33,48.4,94090.38238702202,24.677,24.7382,24.6616,24.6974,94090.3824
2009-07-20 12:00:00,48.41,48.58,48.41,48.5,96292.0046349942,24.7025,24.7892,24.7025,24.7484,96292.0046
2009-07-20 12:30:00,48.5,48.6,48.41,48.48,81112.39860950175,24.7484,24.7994,24.7025,24.7382,81112.3986
2009-07-20 13:00:00,48.47,48.56,48.4,48.51,69409.03823870221,24.7331,24.779,24.6974,24.7535,69409.0382
2009-07-20 13:30:00,48.5,48.66,48.41,48.65,66396.292004635,24.7484,24.83,24.7025,24.8249,66396.292
2009-07-20 14:00:00,48.66,48.8,48.56,48.57,79026.65121668598,24.83,24.9015,24.779,24.7841,79026.6512
2009-07-20 14:30:00,48.57,48.72,48.57,48.58,83082.27114716107,24.7841,24.8607,24.7841,24.7892,83082.2711
2009-07-20 15:00:00,48.59,49.0,48.59,48.95,135689.45538818077,24.7943,25.0035,24.7943,24.978,135689.4554
2009-07-20 15:30:00,48.95,49.17,48.87,49.09,509154.1135573581,24.978,25.0903,24.9372,25.0495,509154.1136
2009-07-21 09:30:00,49.54,50.11,49.35,49.98,304171.49478563154,25.2791,25.5699,25.1821,25.5036,304171.4948
2009-07-21 10:00:00,49.96,50.07,49.38,49.72,190845.886442642,25.4934,25.5495,25.1974,25.3709,190845.8864
2009-07-21 10:30:00,49.73,50.11,49.71,49.96,209849.36268829665,25.376,25.5699,25.3658,25.4934,209849.3627
2009-07-21 11:00:00,49.97,50.17,49.81,49.98,210081.11239860952,25.4985,25.6006,25.4169,25.5036,210081.1124
2009-07-21 11:30:00,49.95,49.96,49.12,49.14,154113.5573580533,25.4883,25.4934,25.0648,25.075,154113.5574
2009-07-21 12:00:00,49.12,49.4,49.11,49.35,76477.4044032445,25.0648,25.2076,25.0597,25.1821,76477.4044
2009-07-21 12:30:00,49.32,49.37,49.14,49.19,64426.41946697567,25.1668,25.1923,25.075,25.1005,64426.4195
2009-07-21 13:00:00,49.17,49.17,48.88,49.11,100115.87485515643,25.0903,25.0903,24.9423,25.0597,100115.8749
2009-07-21 13:30:00,49.14,49.18,49.0,49.11,69640.78794901507,25.075,25.0954,25.0035,25.0597,69640.7879
2009-07-21 14:00:00,49.12,49.47,49.11,49.42,85399.7682502897,25.0648,25.2434,25.0597,25.2179,85399.7683
2009-07-21 14:30:00,49.41,49.51,49.25,49.42,134646.58169177288,25.2127,25.2638,25.1311,25.2179,134646.5817
2009-07-21 15:00:00,49.46,49.51,49.36,49.44,142641.94669756663,25.2383,25.2638,25.1872,25.2281,142641.9467
2009-07-21 15:30:00,49.45,49.72,49.4,49.67,428736.9640787949,25.2332,25.3709,25.2076,25.3454,428736.9641
2009-07-22 09:30:00,48.98,49.42,48.68,49.28,258748.55156431056,24.9933,25.2179,24.8402,25.1464,258748.5516
2009-07-22 10:00:00,49.3,49.61,49.17,49.27,184588.64426419468,25.1566,25.3148,25.0903,25.1413,184588.6443
2009-07-22 10:30:00,49.28,49.42,49.04,49.36,224449.59443800696,25.1464,25.2179,25.0239,25.1872,224449.5944
2009-07-22 11:00:00,49.37,49.75,49.23,49.29,158053.30243337195,25.1923,25.3862,25.1209,25.1515,158053.3024
2009-07-22 11:30:00,49.29,49.46,49.11,49.34,72537.65932792584,25.1515,25.2383,25.0597,25.177,72537.6593
2009-07-22 12:00:00,49.35,49.4,49.09,49.31,139745.07531865587,25.1821,25.2076,25.0495,25.1617,139745.0753
2009-07-22 12:30:00,49.32,49.5,49.23,49.42,135689.45538818077,25.1668,25.2587,25.1209,25.2179,135689.4554
2009-07-22 13:00:00,49.43,49.54,49.17,49.17,109385.86326767092,25.223,25.2791,25.0903,25.0903,109385.8633
2009-07-22 13:30:00,49.17,49.22,49.02,49.18,116917.72885283892,25.0903,25.1158,25.0137,25.0954,116917.7289
2009-07-22 14:00:00,49.19,49.25,48.9,49.08,148203.93974507533,25.1005,25.1311,24.9525,25.0444,148203.9397
2009-07-22 14:30:00,49.08,49.14,49.02,49.11,115063.73117033605,25.0444,25.075,25.0137,25.0597,115063.7312
2009-07-22 15:00:00,49.1,49.21,48.78,48.78,266280.41714947857,25.0546,25.1107,24.8913,24.8913,266280.4171
2009-07-22 15:30:00,48.8,48.86,48.61,48.79,424217.8447276941,24.9015,24.9321,24.8045,24.8964,424217.8447
2009-07-23 09:30:00,48.76,49.71,48.76,49.71,171610.6604866744,24.8811,25.3658,24.8811,25.3658,171610.6605
2009-07-23 10:00:00,49.73,50.42,49.53,50.05,207068.3661645423,25.376,25.7281,25.274,25.5393,207068.3662
2009-07-23 10:30:00,50.05,50.41,49.99,50.19,192468.134414832,25.5393,25.723,25.5087,25.6108,192468.1344
2009-07-23 11:00:00,50.19,50.64,50.14,50.64,166164.5422943221,25.6108,25.8404,25.5852,25.8404,166164.5423
2009-07-23 11:30:00,50.63,50.63,50.33,50.4,134530.70683661647,25.8353,25.8353,25.6822,25.7179,134530.7068
2009-07-23 12:00:00,50.41,50.52,50.26,50.48,107415.9907300116,25.723,25.7792,25.6465,25.7587,107415.9907
2009-07-23 12:30:00,50.47,50.59,50.35,50.51,77056.77867902665,25.7536,25.8149,25.6924,25.7741,77056.7787
2009-07-23 13:00:00,50.51,50.6,50.4,50.53,78563.15179606027,25.7741,25.82,25.7179,25.7843,78563.1518
2009-07-23 13:30:00,50.54,50.77,50.48,50.49,111008.11123986095,25.7894,25.9067,25.7587,25.7638,111008.1112
2009-07-23 14:00:00,50.47,50.56,50.38,50.45,90845.88644264196,25.7536,25.7996,25.7077,25.7434,90845.8864
2009-07-23 14:30:00,50.46,50.58,50.43,50.51,75202.78099652375,25.7485,25.8098,25.7332,25.7741,75202.781
2009-07-23 15:00:00,50.52,50.67,50.52,50.62,166396.292004635,25.7792,25.8557,25.7792,25.8302,166396.292
2009-07-23 15:30:00,50.62,50.62,50.35,50.54,414368.4820393975,25.8302,25.8302,25.6924,25.7894,414368.482
2009-07-24 09:30:00,49.72,50.92,49.72,50.3,207068.3661645423,25.3709,25.9833,25.3709,25.6669,207068.3662
2009-07-24 10:00:00,50.29,50.57,50.15,50.54,191309.38586326767,25.6618,25.8047,25.5904,25.7894,191309.3859
2009-07-24 10:30:00,50.55,50.58,50.24,50.3,90730.01158748553,25.7945,25.8098,25.6363,25.6669,90730.0116
2009-07-24 11:00:00,50.3,50.62,50.24,50.46,76477.4044032445,25.6669,25.8302,25.6363,25.7485,76477.4044
2009-07-24 11:30:00,50.49,50.55,50.34,50.48,131517.96060254925,25.7638,25.7945,25.6873,25.7587,131517.9606
2009-07-24 12:00:00,50.49,50.51,50.37,50.43,40324.44959443801,25.7638,25.7741,25.7026,25.7332,40324.4496
2009-07-24 12:30:00,50.45,50.51,50.27,50.3,136384.70451911935,25.7434,25.7741,25.6516,25.6669,136384.7045
2009-07-24 13:00:00,50.32,50.43,50.29,50.35,38702.20162224797,25.6771,25.7332,25.6618,25.6924,38702.2016
2009-07-24 13:30:00,50.35,50.5,50.35,50.43,99652.37543453072,25.6924,25.7689,25.6924,25.7332,99652.3754
2009-07-24 14:00:00,50.4,50.63,50.37,50.48,68250.28968713789,25.7179,25.8353,25.7026,25.7587,68250.2897
2009-07-24 14:30:00,50.48,50.64,50.38,50.49,70451.91193511008,25.7587,25.8404,25.7077,25.7638,70451.9119
2009-07-24 15:00:00,50.49,50.65,50.39,50.57,119235.22595596756,25.7638,25.8455,25.7128,25.8047,119235.226
2009-07-24 15:30:00,50.57,50.58,50.34,50.5,382155.27230590966,25.8047,25.8098,25.6873,25.7689,382155.2723
2009-07-27 09:30:00,50.79,50.91,50.17,50.8,213325.6083429896,25.9169,25.9782,25.6006,25.922,213325.6083
2009-07-27 10:00:00,50.82,51.13,50.49,50.49,156662.8041714948,25.9322,26.0904,25.7638,25.7638,156662.8042
2009-07-27 10:30:00,50.49,50.56,50.19,50.41,52143.68482039397,25.7638,25.7996,25.6108,25.723,52143.6848
2009-07-27 11:00:00,50.4,50.77,50.4,50.63,59212.05098493627,25.7179,25.9067,25.7179,25.8353,59212.051
2009-07-27 11:30:00,50.66,50.77,50.47,50.49,46581.691772885286,25.8506,25.9067,25.7536,25.7638,46581.6918
2009-07-27 12:00:00,50.47,50.58,50.34,50.48,43337.19582850522,25.7536,25.8098,25.6873,25.7587,43337.1958
2009-07-27 12:30:00,50.49,50.68,50.39,50.55,39745.07531865585,25.7638,25.8608,25.7128,25.7945,39745.0753
2009-07-27 13:00:00,50.56,50.61,50.27,50.3,50057.93742757822,25.7996,25.8251,25.6516,25.6669,50057.9374
2009-07-27 13:30:00,50.27,50.79,50.26,50.68,117612.97798377751,25.6516,25.9169,25.6465,25.8608,117612.978
2009-07-27 14:00:00,50.71,50.82,50.63,50.71,54345.30706836616,25.8761,25.9322,25.8353,25.8761,54345.3071
2009-07-27 14:30:00,50.69,50.87,50.66,50.76,48435.68945538819,25.8659,25.9578,25.8506,25.9016,48435.6895
2009-07-27 15:00:00,50.79,50.87,50.61,50.7,93163.38354577056,25.9169,25.9578,25.8251,25.871,93163.3835
2009-07-27 15:30:00,50.69,50.73,50.43,50.71,248783.31402085748,25.8659,25.8863,25.7332,25.8761,248783.314
2009-07-28 09:30:00,50.16,50.71,49.76,50.67,154229.43221320974,25.5955,25.8761,25.3913,25.8557,154229.4322
2009-07-28 10:00:00,50.66,50.68,49.9,49.92,269524.91309385863,25.8506,25.8608,25.4628,25.473,269524.9131
2009-07-28 10:30:00,49.92,50.07,49.69,49.89,112514.48435689457,25.473,25.5495,25.3556,25.4577,112514.4844
2009-07-28 11:00:00,49.88,49.88,49.38,49.4,94553.88180764776,25.4526,25.4526,25.1974,25.2076,94553.8818
2009-07-28 11:30:00,49.4,49.65,49.13,49.54,108342.98957126304,25.2076,25.3352,25.0699,25.2791,108342.9896
2009-07-28 12:00:00,49.52,49.73,49.38,49.64,46813.44148319815,25.2689,25.376,25.1974,25.3301,46813.4415
2009-07-28 12:30:00,49.63,49.78,49.62,49.68,44959.44380069525,25.325,25.4016,25.3199,25.3505,44959.4438
2009-07-28 13:00:00,49.68,49.94,49.48,49.86,110544.61181923524,25.3505,25.4832,25.2485,25.4424,110544.6118
2009-07-28 13:30:00,49.88,50.03,49.74,49.94,39513.32560834299,25.4526,25.5291,25.3811,25.4832,39513.3256
2009-07-28 14:00:00,49.93,50.13,49.87,50.08,236616.45422943225,25.4781,25.5801,25.4475,25.5546,236616.4542
2009-07-28 14:30:00,50.07,50.34,49.97,50.1,119698.72537659328,25.5495,25.6873,25.4985,25.5648,119698.7254
2009-07-28 15:00:00,50.11,50.19,49.92,49.98,126187.71726535342,25.5699,25.6108,25.473,25.5036,126187.7173
2009-07-28 15:30:00,49.98,50.36,49.92,50.34,226303.59212050983,25.5036,25.6975,25.473,25.6873,226303.5921
2009-07-29 09:30:00,49.5,49.61,48.8,49.1,103476.24565469292,25.2587,25.3148,24.9015,25.0546,103476.2457
2009-07-29 10:00:00,49.1,49.37,49.09,49.29,141483.19814600234,25.0546,25.1923,25.0495,25.1515,141483.1981
2009-07-29 10:30:00,49.29,49.29,48.7,48.91,174044.03244495945,25.1515,25.1515,24.8505,24.9576,174044.0324
2009-07-29 11:00:00,48.96,49.06,48.65,48.71,130590.9617612978,24.9831,25.0342,24.8249,24.8556,130590.9618
2009-07-29 11:30:00,48.68,48.93,48.48,48.92,89687.13789107764,24.8402,24.9678,24.7382,24.9627,89687.1379
2009-07-29 12:00:00,48.94,49.01,48.88,48.91,48088.06488991889,24.9729,25.0086,24.9423,24.9576,48088.0649
2009-07-29 12:30:00,48.92,49.09,48.83,48.85,131170.33603707995,24.9627,25.0495,24.9168,24.927,131170.336
2009-07-29 13:00:00,48.83,48.83,48.54,48.63,100000.0,24.9168,24.9168,24.7688,24.8147,100000.0
2009-07-29 13:30:00,48.63,48.8,48.5,48.77,56315.17960602549,24.8147,24.9015,24.7484,24.8862,56315.1796
2009-07-29 14:00:00,48.78,48.96,48.63,48.92,61066.048667439165,24.8913,24.9831,24.8147,24.9627,61066.0487
2009-07-29 14:30:00,48.94,48.98,48.6,48.62,59559.67555040556,24.9729,24.9933,24.7994,24.8096,59559.6756
2009-07-29 15:00:00,48.62,48.89,48.62,48.85,84009.26998841252,24.8096,24.9474,24.8096,24.927,84009.27
2009-07-29 15:30:00,48.85,49.21,48.78,49.09,212630.359212051,24.927,25.1107,24.8913,25.0495,212630.3592
2009-07-30 09:30:00,49.53,50.49,49.53,50.16,184125.14484356897,25.274,25.7638,25.274,25.5955,184125.1448
2009-07-30 10:00:00,50.14,50.22,49.86,49.98,189918.8876013905,25.5852,25.6261,25.4424,25.5036,189918.8876
2009-07-30 10:30:00,49.98,50.53,49.98,50.24,253534.1830822712,25.5036,25.7843,25.5036,25.6363,253534.1831
2009-07-30 11:00:00,50.25,50.38,50.17,50.23,120625.72421784472,25.6414,25.7077,25.6006,25.6312,120625.7242
2009-07-30 11:30:00,50.23,50.27,49.91,50.04,196987.2537659328,25.6312,25.6516,25.4679,25.5342,196987.2538
2009-07-30 12:00:00,50.03,50.28,49.98,50.02,57242.17844727694,25.5291,25.6567,25.5036,25.524,57242.1784
2009-07-30 12:30:00,50.01,50.21,50.01,50.08,103128.62108922364,25.5189,25.621,25.5189,25.5546,103128.6211
2009-07-30 13:00:00,50.08,50.29,50.03,50.16,124913.09385863268,25.5546,25.6618,25.5291,25.5955,124913.0939
2009-07-30 13:30:00,50.16,50.23,49.97,49.98,130706.83661645424,25.5955,25.6312,25.4985,25.5036,130706.8366
2009-07-30 14:00:00,49.98,50.18,49.98,50.09,88528.38933951333,25.5036,25.6057,25.5036,25.5597,88528.3893
2009-07-30 14:30:00,50.11,50.3,50.11,50.21,62688.2966396292,25.5699,25.6669,25.5699,25.621,62688.2966
2009-07-30 15:00:00,50.22,50.63,50.2,50.57,111239.86095017382,25.6261,25.8353,25.6159,25.8047,111239.861
2009-07-30 15:30:00,50.58,50.58,49.96,50.06,220857.4739281576,25.8098,25.8098,25.4934,25.5444,220857.4739
2009-07-31 09:30:00,49.89,50.36,49.52,49.52,198146.0023174971,25.4577,25.6975,25.2689,25.2689,198146.0023
2009-07-31 10:00:00,49.53,49.72,49.1,49.57,226535.3418308228,25.274,25.3709,25.0546,25.2944,226535.3418
2009-07-31 10:30:00,49.59,49.9,49.48,49.81,147045.191193511,25.3046,25.4628,25.2485,25.4169,147045.1912
2009-07-31 11:00:00,49.82,49.86,49.57,49.8,111123.9860950174,25.422,25.4424,25.2944,25.4118,111123.9861
2009-07-31 11:30:00,49.79,50.12,49.64,49.99,98609.50173812284,25.4067,25.575,25.3301,25.5087,98609.5017
2009-07-31 12:00:00,50.01,50.33,49.98,50.24,126998.84125144844,25.5189,25.6822,25.5036,25.6363,126998.8413
2009-07-31 12:30:00,50.24,50.24,50.06,50.2,78447.27694090383,25.6363,25.6363,25.5444,25.6159,78447.2769
2009-07-31 13:00:00,50.19,50.28,50.11,50.24,109154.11355735804,25.6108,25.6567,25.5699,25.6363,109154.1136
2009-07-31 13:30:00,50.24,50.26,50.16,50.17,67786.79026651217,25.6363,25.6465,25.5955,25.6006,67786.7903
2009-07-31 14:00:00,50.18,50.44,50.13,50.36,167555.04055619932,25.6057,25.7383,25.5801,25.6975,167555.0406
2009-07-31 14:30:00,50.36,50.37,49.98,50.04,97798.3777520278,25.6975,25.7026,25.5036,25.5342,97798.3778
2009-07-31 15:00:00,50.05,50.43,50.04,50.28,155735.80533024334,25.5393,25.7332,25.5342,25.6567,155735.8053
2009-07-31 15:30:00,50.28,50.39,50.14,50.17,509154.1135573581,25.6567,25.7128,25.5852,25.6006,509154.1136
2009-08-03 09:30:00,51.34,51.43,50.76,51.06,512630.35921205103,26.1976,26.2435,25.9016,26.0547,512630.3592
2009-08-03 10:00:00,51.1,51.57,50.99,51.48,311703.36037079955,26.0751,26.3149,26.019,26.269,311703.3604
2009-08-03 10:30:00,51.47,51.68,51.21,51.27,175550.40556199304,26.2639,26.3711,26.1312,26.1619,175550.4056
2009-08-03 11:00:00,51.28,51.49,51.16,51.35,154577.05677867902,26.167,26.2741,26.1057,26.2027,154577.0568
2009-08-03 11:30:00,51.34,51.46,51.32,51.46,89571.2630359212,26.1976,26.2588,26.1874,26.2588,89571.263
2009-08-03 12:00:00,51.47,51.69,51.45,51.63,149246.81344148322,26.2639,26.3762,26.2537,26.3456,149246.8134
2009-08-03 12:30:00,51.64,51.74,51.46,51.71,121784.47276940904,26.3507,26.4017,26.2588,26.3864,121784.4728
2009-08-03 13:00:00,51.69,51.87,51.69,51.78,84356.89455388181,26.3762,26.468,26.3762,26.4221,84356.8946
2009-08-03 13:30:00,51.77,51.86,51.67,51.71,81112.39860950175,26.417,26.4629,26.366,26.3864,81112.3986
2009-08-03 14:00:00,51.69,51.86,51.68,51.72,108111.23986095018,26.3762,26.4629,26.3711,26.3915,108111.2399
2009-08-03 14:30:00,51.71,51.75,51.61,51.62,106488.99188876014,26.3864,26.4068,26.3354,26.3405,106488.9919
2009-08-03 15:00:00,51.61,51.69,51.57,51.62,134298.9571263036,26.3354,26.3762,26.3149,26.3405,134298.9571
2009-08-03 15:30:00,51.61,51.67,51.37,51.5,352143.684820394,26.3354,26.366,26.2129,26.2792,352143.6848
2009-08-04 09:30:00,50.98,51.24,50.6,51.01,138470.45191193512,26.0139,26.1466,25.82,26.0292,138470.4519
2009-08-04 10:00:00,51.02,51.18,50.65,50.73,153881.80764774044,26.0343,26.1159,25.8455,25.8863,153881.8076
2009-08-04 10:30:00,50.74,51.06,50.7,50.98,88760.13904982619,25.8914,26.0547,25.871,26.0139,88760.139
2009-08-04 11:00:00,50.99,51.1,50.9,50.92,91077.63615295482,26.019,26.0751,25.9731,25.9833,91077.6362
2009-08-04 11:30:00,50.9,51.12,50.76,50.89,86790.26651216687,25.9731,26.0853,25.9016,25.968,86790.2665
2009-08-04 12:00:00,50.92,51.28,50.83,51.19,82502.89687137892,25.9833,26.167,25.9373,26.121,82502.8969
2009-08-04 12:30:00,51.2,51.24,51.06,51.21,84009.26998841252,26.1261,26.1466,26.0547,26.1312,84009.27
2009-08-04 13:00:00,51.22,51.22,50.82,50.93,69988.41251448436,26.1363,26.1363,25.9322,25.9884,69988.4125
2009-08-04 13:30:00,50.93,50.95,50.59,50.63,53534.18308227115,25.9884,25.9986,25.8149,25.8353,53534.1831
2009-08-04 14:00:00,50.63,50.89,50.61,50.89,73117.033603708,25.8353,25.968,25.8251,25.968,73117.0336
2009-08-04 14:30:00,50.88,51.0,50.78,50.88,125955.96755504057,25.9629,26.0241,25.9118,25.9629,125955.9676
2009-08-04 15:00:00,50.88,51.01,50.86,50.91,117265.35341830824,25.9629,26.0292,25.9526,25.9782,117265.3534
2009-08-04 15:30:00,50.9,50.93,50.66,50.92,335689.4553881808,25.9731,25.9884,25.8506,25.9833,335689.4554
2009-08-05 09:30:00,50.92,51.06,50.38,50.8,172305.90961761298,25.9833,26.0547,25.7077,25.922,172305.9096
2009-08-05 10:00:00,50.81,50.87,50.47,50.64,184704.5191193511,25.9271,25.9578,25.7536,25.8404,184704.5191
2009-08-05 10:30:00,50.65,51.04,50.44,51.01,232792.58400927,25.8455,26.0445,25.7383,26.0292,232792.584
2009-08-05 11:00:00,51.01,51.53,50.91,51.5,276940.90382387023,26.0292,26.2945,25.9782,26.2792,276940.9038
2009-08-05 11:30:00,51.51,51.81,51.42,51.43,230243.33719582853,26.2843,26.4374,26.2384,26.2435,230243.3372
2009-08-05 12:00:00,51.43,51.67,51.31,51.62,78563.15179606027,26.2435,26.366,26.1823,26.3405,78563.1518
2009-08-05 12:30:00,51.6,51.62,51.42,51.43,44611.81923522596,26.3303,26.3405,26.2384,26.2435,44611.8192
2009-08-05 13:00:00,51.43,51.6,51.25,51.51,81923.52259559676,26.2435,26.3303,26.1517,26.2843,81923.5226
2009-08-05 13:30:00,51.52,51.56,51.3,51.38,145538.81807647742,26.2894,26.3098,26.1772,26.218,145538.8181
2009-08-05 14:00:00,51.39,51.51,51.32,51.51,75550.40556199304,26.2231,26.2843,26.1874,26.2843,75550.4056
2009-08-05 14:30:00,51.52,51.94,51.51,51.87,124681.34414831984,26.2894,26.5037,26.2843,26.468,124681.3441
2009-08-05 15:00:00,51.87,52.0,51.77,51.98,172885.28389339513,26.468,26.5344,26.417,26.5242,172885.2839
2009-08-05 15:30:00,51.98,51.98,51.43,51.55,353186.55851680186,26.5242,26.5242,26.2435,26.3047,353186.5585
2009-08-06 09:30:00,51.11,51.43,49.86,49.89,409269.9884125145,26.0802,26.2435,25.4424,25.4577,409269.9884
2009-08-06 10:00:00,49.89,49.92,49.54,49.67,296755.50405561994,25.4577,25.473,25.2791,25.3454,296755.5041
2009-08-06 10:30:00,49.66,49.69,49.42,49.58,211471.61066048668,25.3403,25.3556,25.2179,25.2995,211471.6107
2009-08-06 11:00:00,49.57,49.76,49.45,49.47,161645.42294322132,25.2944,25.3913,25.2332,25.2434,161645.4229
2009-08-06 11:30:00,49.45,49.47,49.21,49.28,153070.68366164542,25.2332,25.2434,25.1107,25.1464,153070.6837
2009-08-06 12:00:00,49.29,49.3,48.79,48.79,138006.9524913094,25.1515,25.1566,24.8964,24.8964,138006.9525
2009-08-06 12:30:00,48.79,49.33,48.76,49.28,252954.80880648905,24.8964,25.1719,24.8811,25.1464,252954.8088
2009-08-06 13:00:00,49.28,49.65,49.23,49.42,287833.1402085748,25.1464,25.3352,25.1209,25.2179,287833.1402
2009-08-06 13:30:00,49.42,49.65,49.36,49.51,144032.44495944382,25.2179,25.3352,25.1872,25.2638,144032.445
2009-08-06 14:00:00,49.53,49.53,49.19,49.4,129548.08806488992,25.274,25.274,25.1005,25.2076,129548.0881
2009-08-06 14:30:00,49.39,49.48,49.23,49.35,143568.94553881808,25.2025,25.2485,25.1209,25.1821,143568.9455
2009-08-06 15:00:00,49.35,49.63,49.35,49.53,93395.13325608344,25.1821,25.325,25.1821,25.274,93395.1333
2009-08-06 15:30:00,49.54,49.73,49.48,49.72,365121.6685979143,25.2791,25.376,25.2485,25.3709,365121.6686
2009-08-07 09:30:00,50.52,50.64,49.65,49.8,136964.07879490152,25.7792,25.8404,25.3352,25.4118,136964.0788
2009-08-07 10:00:00,49.77,49.92,49.45,49.85,150869.06141367325,25.3964,25.473,25.2332,25.4373,150869.0614
2009-08-07 10:30:00,49.84,50.05,49.8,49.99,157937.42757821555,25.4322,25.5393,25.4118,25.5087,157937.4276
2009-08-07 11:00:00,50.02,50.05,49.74,49.95,116338.3545770568,25.524,25.5393,25.3811,25.4883,116338.3546
2009-08-07 11:30:00,49.95,50.11,49.86,50.03,65121.66859791426,25.4883,25.5699,25.4424,25.5291,65121.6686
2009-08-07 12:00:00,50.02,50.05,49.8,49.8,42294.32213209734,25.524,25.5393,25.4118,25.4118,42294.3221
2009-08-07 12:30:00,49.83,49.99,49.8,49.89,94090.38238702202,25.4271,25.5087,25.4118,25.4577,94090.3824
2009-08-07 13:00:00,49.88,50.18,49.84,50.14,93626.8829663963,25.4526,25.6057,25.4322,25.5852,93626.883
2009-08-07 13:30:00,50.16,50.21,50.06,50.15,47045.19119351101,25.5955,25.621,25.5444,25.5904,47045.1912
2009-08-07 14:00:00,50.17,50.25,50.07,50.12,57242.17844727694,25.6006,25.6414,25.5495,25.575,57242.1784
2009-08-07 14:30:00,50.11,50.16,50.0,50.02,46465.81691772886,25.5699,25.5955,25.5138,25.524,46465.8169
2009-08-07 15:00:00,50.01,50.03,49.78,49.95,95944.38006952492,25.5189,25.5291,25.4016,25.4883,95944.3801
2009-08-07 15:30:00,49.94,49.95,49.61,49.64,344032.4449594438,25.4832,25.4883,25.3148,25.3301,344032.445
2009-08-10 09:30:00,49.34,49.68,49.34,49.59,173696.40787949017,25.177,25.3505,25.177,25.3046,173696.4079
2009-08-10 10:00:00,49.6,50.0,49.41,49.93,155388.18076477406,25.3097,25.5138,25.2127,25.4781,155388.1808
2009-08-10 10:30:00,49.94,50.3,49.91,50.27,120278.09965237544,25.4832,25.6669,25.4679,25.6516,120278.0997
2009-08-10 11:00:00,50.28,50.36,50.05,50.08,78447.27694090383,25.6567,25.6975,25.5393,25.5546,78447.2769
2009-08-10 11:30:00,50.08,50.25,50.05,50.1,47624.56546929317,25.5546,25.6414,25.5393,25.5648,47624.5655
2009-08-10 12:00:00,50.11,50.35,50.11,50.34,124565.4692931634,25.5699,25.6924,25.5699,25.6873,124565.4693
2009-08-10 12:30:00,50.34,50.49,50.31,50.46,235225.95596755503,25.6873,25.7638,25.672,25.7485,235225.956
2009-08-10 13:00:00,50.44,50.52,50.34,50.5,165469.29316338355,25.7383,25.7792,25.6873,25.7689,165469.2932
2009-08-10 13:30:00,50.5,50.53,50.47,50.49,162572.42178447277,25.7689,25.7843,25.7536,25.7638,162572.4218
2009-08-10 14:00:00,50.49,50.55,50.33,50.38,138818.07647740442,25.7638,25.7945,25.6822,25.7077,138818.0765
2009-08-10 14:30:00,50.38,50.42,50.3,50.38,91657.01042873696,25.7077,25.7281,25.6669,25.7077,91657.0104
2009-08-10 15:00:00,50.4,50.49,50.35,50.43,82966.39629200463,25.7179,25.7638,25.6924,25.7332,82966.3963
2009-08-10 15:30:00,50.44,50.63,50.37,50.53,252375.43453070684,25.7383,25.8353,25.7026,25.7843,252375.4345
2009-08-11 09:30:00,50.27,50.3,49.72,49.85,94322.13209733488,25.6516,25.6669,25.3709,25.4373,94322.1321
2009-08-11 10:00:00,49.85,49.85,49.34,49.36,134530.70683661647,25.4373,25.4373,25.177,25.1872,134530.7068
2009-08-11 10:30:00,49.35,49.77,49.34,49.7,71726.53534183082,25.1821,25.3964,25.177,25.3607,71726.5353
2009-08-11 11:00:00,49.71,49.83,49.51,49.83,90266.5121668598,25.3658,25.4271,25.2638,25.4271,90266.5122
2009-08-11 11:30:00,49.8,49.95,49.76,49.8,91193.51100811124,25.4118,25.4883,25.3913,25.4118,91193.511
2009-08-11 12:00:00,49.8,49.92,49.73,49.8,67670.91541135575,25.4118,25.473,25.376,25.4118,67670.9154
2009-08-11 12:30:00,49.8,49.86,49.76,49.77,66859.79142526072,25.4118,25.4424,25.3913,25.3964,66859.7914
2009-08-11 13:00:00,49.77,49.82,49.55,49.56,150405.5619930475,25.3964,25.422,25.2842,25.2893,150405.562
2009-08-11 13:30:00,49.57,49.83,49.55,49.72,46349.94206257242,25.2944,25.4271,25.2842,25.3709,46349.9421
2009-08-11 14:00:00,49.73,49.98,49.72,49.81,101853.9976825029,25.376,25.5036,25.3709,25.4169,101853.9977
2009-08-11 14:30:00,49.81,49.86,49.71,49.76,95596.75550405562,25.4169,25.4424,25.3658,25.3913,95596.7555
2009-08-11 15:00:00,49.76,49.81,49.61,49.63,168482.03939745078,25.3913,25.4169,25.3148,25.325,168482.0394
2009-08-11 15:30:00,49.61,49.71,49.47,49.49,360023.1749710313,25.3148,25.3658,25.2434,25.2536,360023.175
2009-08-12 09:30:00,49.3,49.87,49.28,49.86,149710.31286210893,25.1566,25.4475,25.1464,25.4424,149710.3129
2009-08-12 10:00:00,49.85,49.94,49.64,49.89,248319.81460023177,25.4373,25.4832,25.3301,25.4577,248319.8146
2009-08-12 10:30:00,49.9,49.91,49.54,49.74,123754.34530706838,25.4628,25.4679,25.2791,25.3811,123754.3453
2009-08-12 11:00:00,49.74,49.74,49.4,49.51,175898.03012746235,25.3811,25.3811,25.2076,25.2638,175898.0301
2009-08-12 11:30:00,49.51,49.73,49.49,49.69,85515.64310544613,25.2638,25.376,25.2536,25.3556,85515.6431
2009-08-12 12:00:00,49.7,49.73,49.61,49.71,65237.54345307069,25.3607,25.376,25.3148,25.3658,65237.5435
2009-08-12 12:30:00,49.71,49.79,49.59,49.64,96987.2537659328,25.3658,25.4067,25.3046,25.3301,96987.2538
2009-08-12 13:00:00,49.67,49.89,49.64,49.89,105446.11819235228,25.3454,25.4577,25.3301,25.4577,105446.1182
2009-08-12 13:30:00,49.89,49.93,49.83,49.92,59907.30011587486,25.4577,25.4781,25.4271,25.473,59907.3001
2009-08-12 14:00:00,49.91,49.95,49.61,49.63,76940.90382387022,25.4679,25.4883,25.3148,25.325,76940.9038
2009-08-12 14:30:00,49.63,50.18,49.51,50.18,144727.6940903824,25.325,25.6057,25.2638,25.6057,144727.6941
2009-08-12 15:00:00,50.19,50.33,50.06,50.32,95596.75550405562,25.6108,25.6822,25.5444,25.6771,95596.7555
2009-08-12 15:30:00,50.33,50.36,49.77,49.83,185052.1436848204,25.6822,25.6975,25.3964,25.4271,185052.1437
2009-08-13 09:30:00,50.19,50.47,50.07,50.26,239049.8261877173,25.7197,25.8632,25.6582,25.7556,239049.8262
2009-08-13 10:00:00,50.24,50.62,50.2,50.62,188412.5144843569,25.7453,25.94,25.7248,25.94,188412.5145
2009-08-13 10:30:00,50.62,51.17,49.86,51.09,252491.30938586328,25.94,26.2219,25.5506,26.1809,252491.3094
2009-08-13 11:00:00,51.11,51.13,50.91,50.99,145770.56778679029,26.1911,26.2014,26.0887,26.1296,145770.5678
2009-08-13 11:30:00,51.01,51.02,50.78,50.87,159907.30011587485,26.1399,26.145,26.022,26.0682,159907.3001
2009-08-13 12:00:00,50.87,50.95,50.72,50.75,118887.60139049828,26.0682,26.1091,25.9913,26.0067,118887.6014
2009-08-13 12:30:00,50.74,50.8,50.63,50.63,153186.55851680186,26.0015,26.0323,25.9452,25.9452,153186.5585
2009-08-13 13:00:00,50.64,50.76,50.53,50.62,114136.7323290846,25.9503,26.0118,25.8939,25.94,114136.7323
2009-08-13 13:30:00,50.62,50.77,50.45,50.5,62572.421784472775,25.94,26.0169,25.8529,25.8785,62572.4218
2009-08-13 14:00:00,50.49,50.64,50.35,50.62,130011.58748551564,25.8734,25.9503,25.8017,25.94,130011.5875
2009-08-13 14:30:00,50.61,50.68,50.46,50.48,56894.55388180765,25.9349,25.9708,25.8581,25.8683,56894.5539
2009-08-13 15:00:00,50.48,50.84,50.47,50.74,93163.38354577056,25.8683,26.0528,25.8632,26.0015,93163.3835
2009-08-13 15:30:00,50.74,50.79,50.57,50.73,208342.98957126305,26.0015,26.0272,25.9144,25.9964,208342.9896
2009-08-14 09:30:00,50.59,50.97,50.18,50.29,99536.50057937427,25.9247,26.1194,25.7146,25.7709,99536.5006
2009-08-14 10:00:00,50.28,50.28,49.74,50.05,135921.20509849364,25.7658,25.7658,25.4891,25.6479,135921.2051
2009-08-14 10:30:00,50.05,50.23,49.81,49.89,193974.5075318656,25.6479,25.7402,25.525,25.566,193974.5075
2009-08-14 11:00:00,49.91,50.01,49.83,49.83,76593.27925840093,25.5762,25.6274,25.5352,25.5352,76593.2793
2009-08-14 11:30:00,49.83,50.0,49.75,49.83,76709.15411355736,25.5352,25.6223,25.4942,25.5352,76709.1541
2009-08-14 12:00:00,49.86,49.9,49.78,49.88,41019.6987253766,25.5506,25.5711,25.5096,25.5608,41019.6987
2009-08-14 12:30:00,49.88,50.15,49.87,50.14,36500.57937427578,25.5608,25.6992,25.5557,25.6941,36500.5794
2009-08-14 13:00:00,50.14,50.15,49.96,50.13,41946.69756662804,25.6941,25.6992,25.6018,25.6889,41946.6976
2009-08-14 13:30:00,50.14,50.14,49.92,49.98,55040.55619930475,25.6941,25.6941,25.5813,25.6121,55040.5562
2009-08-14 14:00:00,49.98,50.01,49.88,49.92,73696.40787949016,25.6121,25.6274,25.5608,25.5813,73696.4079
2009-08-14 14:30:00,49.9,49.98,49.85,49.88,51216.68597914253,25.5711,25.6121,25.5455,25.5608,51216.686
2009-08-14 15:00:00,49.88,49.94,49.76,49.78,89223.63847045192,25.5608,25.5916,25.4993,25.5096,89223.6385
2009-08-14 15:30:00,49.78,50.24,49.77,50.24,259675.550405562,25.5096,25.7453,25.5045,25.7453,259675.5504
2009-08-17 09:30:00,49.11,49.23,48.4,48.4,166859.79142526072,25.1662,25.2277,24.8024,24.8024,166859.7914
2009-08-17 10:00:00,48.4,48.4,48.16,48.28,99768.25028968714,24.8024,24.8024,24.6794,24.7409,99768.2503
2009-08-17 10:30:00,48.31,48.37,48.04,48.09,82271.14716106605,24.7563,24.787,24.6179,24.6436,82271.1472
2009-08-17 11:00:00,48.09,48.23,47.99,48.19,64542.2943221321,24.6436,24.7153,24.5923,24.6948,64542.2943
2009-08-17 11:30:00,48.18,48.2,48.07,48.09,105330.24333719585,24.6897,24.6999,24.6333,24.6436,105330.2433
2009-08-17 12:00:00,48.09,48.16,48.03,48.04,56083.42989571263,24.6436,24.6794,24.6128,24.6179,56083.4299
2009-08-17 12:30:00,48.04,48.14,48.02,48.03,39165.7010428737,24.6179,24.6692,24.6077,24.6128,39165.701
2009-08-17 13:00:00,48.03,48.15,47.99,48.15,54924.681344148325,24.6128,24.6743,24.5923,24.6743,54924.6813
2009-08-17 13:30:00,48.14,48.24,48.03,48.2,81807.64774044033,24.6692,24.7204,24.6128,24.6999,81807.6477
2009-08-17 14:00:00,48.2,48.4,48.13,48.38,67439.16570104288,24.6999,24.8024,24.6641,24.7922,67439.1657
2009-08-17 14:30:00,48.39,48.39,48.18,48.24,68018.53997682504,24.7973,24.7973,24.6897,24.7204,68018.54
2009-08-17 15:00:00,48.25,48.33,48.16,48.26,84820.39397450753,24.7255,24.7665,24.6794,24.7307,84820.394
2009-08-17 15:30:00,48.26,48.34,48.11,48.22,198957.1263035921,24.7307,24.7717,24.6538,24.7102,198957.1263
2009-08-18 09:30:00,48.06,48.53,48.06,48.33,144495.94438006953,24.6282,24.869,24.6282,24.7665,144495.9444
2009-08-18 10:00:00,48.33,48.72,48.31,48.36,162804.17149478564,24.7665,24.9664,24.7563,24.7819,162804.1715
2009-08-18 10:30:00,48.35,48.37,48.23,48.29,112398.60950173812,24.7768,24.787,24.7153,24.746,112398.6095
2009-08-18 11:00:00,48.28,48.41,48.16,48.3,115643.1054461182,24.7409,24.8075,24.6794,24.7512,115643.1054
2009-08-18 11:30:00,48.3,48.41,48.28,48.37,126998.84125144844,24.7512,24.8075,24.7409,24.787,126998.8413
2009-08-18 12:00:00,48.37,48.58,48.35,48.53,105909.617612978,24.787,24.8947,24.7768,24.869,105909.6176
2009-08-18 12:30:00,48.53,48.71,48.45,48.69,82618.77172653534,24.869,24.9613,24.828,24.951,82618.7717
2009-08-18 13:00:00,48.69,48.79,48.66,48.79,98261.87717265352,24.951,25.0023,24.9356,25.0023,98261.8772
2009-08-18 13:30:00,48.78,48.79,48.51,48.63,68250.28968713789,24.9971,25.0023,24.8588,24.9203,68250.2897
2009-08-18 14:00:00,48.65,48.76,48.64,48.69,81575.89803012747,24.9305,24.9869,24.9254,24.951,81575.898
2009-08-18 14:30:00,48.7,48.76,48.61,48.7,102665.12166859792,24.9561,24.9869,24.91,24.9561,102665.1217
2009-08-18 15:00:00,48.7,48.76,48.6,48.6,89571.2630359212,24.9561,24.9869,24.9049,24.9049,89571.263
2009-08-18 15:30:00,48.6,48.66,48.48,48.57,204519.1193511008,24.9049,24.9356,24.8434,24.8895,204519.1194
2009-08-19 09:30:00,48.03,48.81,47.72,48.57,245307.0683661645,24.6128,25.0125,24.4539,24.8895,245307.0684
2009-08-19 10:00:00,48.58,48.98,48.58,48.88,370336.0370799537,24.8947,25.0996,24.8947,25.0484,370336.0371
2009-08-19 10:30:00,48.88,49.76,48.88,49.42,282387.0220162225,25.0484,25.4993,25.0484,25.3251,282387.022
2009-08-19 11:00:00,49.41,49.66,49.35,49.51,102317.49710312864,25.32,25.4481,25.2892,25.3712,102317.4971
2009-08-19 11:30:00,49.51,50.32,49.38,50.32,169524.91309385863,25.3712,25.7863,25.3046,25.7863,169524.9131
2009-08-19 12:00:00,50.32,50.49,50.12,50.15,156199.30475086908,25.7863,25.8734,25.6838,25.6992,156199.3048
2009-08-19 12:30:00,50.14,50.42,50.06,50.41,48088.06488991889,25.6941,25.8376,25.6531,25.8324,48088.0649
2009-08-19 13:00:00,50.41,50.73,50.4,50.6,109733.4878331402,25.8324,25.9964,25.8273,25.9298,109733.4878
2009-08-19 13:30:00,50.58,50.59,50.47,50.54,56315.17960602549,25.9195,25.9247,25.8632,25.899,56315.1796
2009-08-19 14:00:00,50.55,50.58,50.24,50.26,73001.15874855156,25.9042,25.9195,25.7453,25.7556,73001.1587
2009-08-19 14:30:00,50.27,50.27,50.05,50.14,56662.80417149479,25.7607,25.7607,25.6479,25.6941,56662.8042
2009-08-19 15:00:00,50.14,50.16,49.86,50.05,87253.7659327926,25.6941,25.7043,25.5506,25.6479,87253.7659
2009-08-19 15:30:00,50.05,50.21,49.95,50.08,261529.5480880649,25.6479,25.7299,25.5967,25.6633,261529.5481
2009-08-20 09:30:00,50.26,50.52,50.15,50.45,105677.86790266512,25.7556,25.8888,25.6992,25.8529,105677.8679
2009-08-20 10:00:00,50.47,50.51,50.13,50.33,93742.75782155272,25.8632,25.8837,25.6889,25.7914,93742.7578
2009-08-20 10:30:00,50.36,50.49,50.18,50.24,188991.88876013903,25.8068,25.8734,25.7146,25.7453,188991.8888
2009-08-20 11:00:00,50.24,50.25,49.92,50.03,199536.5005793743,25.7453,25.7504,25.5813,25.6377,199536.5006
2009-08-20 11:30:00,50.03,50.1,49.8,49.82,77636.15295480881,25.6377,25.6736,25.5198,25.5301,77636.153
2009-08-20 12:00:00,49.82,49.86,49.59,49.65,79953.65005793743,25.5301,25.5506,25.4122,25.443,79953.6501
2009-08-20 12:30:00,49.64,49.78,49.61,49.62,103012.7462340672,25.4378,25.5096,25.4225,25.4276,103012.7462
2009-08-20 13:00:00,49.63,49.83,49.63,49.81,43337.19582850522,25.4327,25.5352,25.4327,25.525,43337.1958
2009-08-20 13:30:00,49.82,49.86,49.69,49.74,91888.76013904985,25.5301,25.5506,25.4635,25.4891,91888.7601
2009-08-20 14:00:00,49.73,49.84,49.72,49.8,57358.05330243338,25.484,25.5403,25.4788,25.5198,57358.0533
2009-08-20 14:30:00,49.8,49.85,49.74,49.8,45654.69293163384,25.5198,25.5455,25.4891,25.5198,45654.6929
2009-08-20 15:00:00,49.79,49.98,49.79,49.95,65701.04287369641,25.5147,25.6121,25.5147,25.5967,65701.0429
2009-08-20 15:30:00,49.95,50.06,49.92,49.95,176593.27925840093,25.5967,25.6531,25.5813,25.5967,176593.2793
2009-08-21 09:30:00,50.59,50.81,50.45,50.8,269061.4136732329,25.9247,26.0374,25.8529,26.0323,269061.4137
2009-08-21 10:00:00,50.8,51.19,50.79,51.07,100695.2491309386,26.0323,26.2321,26.0272,26.1706,100695.2491
2009-08-21 10:30:00,51.08,51.24,50.81,50.99,61181.9235225956,26.1758,26.2578,26.0374,26.1296,61181.9235
2009-08-21 11:00:00,50.99,51.2,50.99,51.14,82618.77172653534,26.1296,26.2373,26.1296,26.2065,82618.7717
2009-08-21 11:30:00,51.12,51.25,51.08,51.18,92699.88412514485,26.1963,26.2629,26.1758,26.227,92699.8841
2009-08-21 12:00:00,51.18,51.23,51.13,51.23,44032.444959443805,26.227,26.2526,26.2014,26.2526,44032.445
2009-08-21 12:30:00,51.23,51.28,51.08,51.12,74739.28157589803,26.2526,26.2783,26.1758,26.1963,74739.2816
2009-08-21 13:00:00,51.12,51.19,51.05,51.06,44495.94438006953,26.1963,26.2321,26.1604,26.1655,44495.9444
2009-08-21 13:30:00,51.06,51.06,50.94,50.96,63383.54577056779,26.1655,26.1655,26.104,26.1143,63383.5458
2009-08-21 14:00:00,50.96,51.06,50.95,51.0,53650.057937427584,26.1143,26.1655,26.1091,26.1348,53650.0579
2009-08-21 14:30:00,51.0,51.09,50.97,51.0,59559.67555040556,26.1348,26.1809,26.1194,26.1348,59559.6756
2009-08-21 15:00:00,51.0,51.22,50.98,51.16,110196.98725376594,26.1348,26.2475,26.1245,26.2168,110196.9873
2009-08-21 15:30:00,51.17,51.23,51.07,51.16,176245.65469293165,26.2219,26.2526,26.1706,26.2168,176245.6547
2009-08-24 09:30:00,51.66,52.38,51.52,52.35,291772.8852838934,26.473,26.8419,26.4012,26.8266,291772.8853
2009-08-24 10:00:00,52.33,52.69,52.29,52.68,223638.470451912,26.8163,27.0008,26.7958,26.9957,223638.4705
2009-08-24 10:30:00,52.69,52.86,52.57,52.73,209154.11355735807,27.0008,27.0879,26.9393,27.0213,209154.1136
2009-08-24 11:00:00,52.73,52.84,52.69,52.8,104055.61993047508,27.0213,27.0777,27.0008,27.0572,104055.6199
2009-08-24 11:30:00,52.8,52.84,52.72,52.72,118771.72653534183,27.0572,27.0777,27.0162,27.0162,118771.7265
2009-08-24 12:00:00,52.72,52.88,52.71,52.74,88296.63962920046,27.0162,27.0982,27.0111,27.0264,88296.6396
2009-08-24 12:30:00,52.73,52.73,52.58,52.68,56894.55388180765,27.0213,27.0213,26.9444,26.9957,56894.5539
2009-08-24 13:00:00,52.69,52.69,52.25,52.26,165816.91772885286,27.0008,27.0008,26.7753,26.7805,165816.9177
2009-08-24 13:30:00,52.26,52.44,52.25,52.38,96755.50405561994,26.7805,26.8727,26.7753,26.8419,96755.5041
2009-08-24 14:00:00,52.37,52.47,52.33,52.34,65005.79374275782,26.8368,26.8881,26.8163,26.8215,65005.7937
2009-08-24 14:30:00,52.34,52.4,52.26,52.34,56199.304750869065,26.8215,26.8522,26.7805,26.8215,56199.3048
2009-08-24 15:00:00,52.32,52.38,52.11,52.38,149710.31286210893,26.8112,26.8419,26.7036,26.8419,149710.3129
2009-08-24 15:30:00,52.37,52.43,52.24,52.38,287137.89107763616,26.8368,26.8676,26.7702,26.8419,287137.8911
2009-08-25 09:30:00,52.69,52.95,52.17,52.49,142062.57242178448,27.0008,27.134,26.7343,26.8983,142062.5724
2009-08-25 10:00:00,52.5,52.84,51.91,51.96,142410.19698725376,26.9034,27.0777,26.6011,26.6267,142410.197
2009-08-25 10:30:00,51.92,52.24,51.87,52.13,58400.926998841256,26.6062,26.7702,26.5806,26.7138,58400.927
2009-08-25 11:00:00,52.16,52.29,52.12,52.27,38122.82734646582,26.7292,26.7958,26.7087,26.7856,38122.8273
2009-08-25 11:30:00,52.28,52.39,52.12,52.13,46813.44148319815,26.7907,26.8471,26.7087,26.7138,46813.4415
2009-08-25 12:00:00,52.14,52.29,52.06,52.26,38702.20162224797,26.719,26.7958,26.678,26.7805,38702.2016
2009-08-25 12:30:00,52.28,52.38,51.88,51.92,71031.28621089224,26.7907,26.8419,26.5857,26.6062,71031.2862
2009-08-25 13:00:00,51.92,51.97,51.39,51.4,75202.78099652375,26.6062,26.6318,26.3346,26.3398,75202.781
2009-08-25 13:30:00,51.4,51.43,51.07,51.14,96176.12977983778,26.3398,26.3551,26.1706,26.2065,96176.1298
2009-08-25 14:00:00,51.14,51.33,51.07,51.22,117960.60254924682,26.2065,26.3039,26.1706,26.2475,117960.6025
2009-08-25 14:30:00,51.23,51.25,50.88,51.07,124449.59443800696,26.2526,26.2629,26.0733,26.1706,124449.5944
2009-08-25 15:00:00,51.11,51.29,51.08,51.11,108806.48899188876,26.1911,26.2834,26.1758,26.1911,108806.489
2009-08-25 15:30:00,51.11,51.2,50.97,51.05,374507.5318655852,26.1911,26.2373,26.1194,26.1604,374507.5319
2009-08-26 09:30:00,50.54,50.54,49.71,50.05,248667.43916570104,25.899,25.899,25.4737,25.6479,248667.4392
2009-08-26 10:00:00,50.08,50.53,50.05,50.44,170451.91193511008,25.6633,25.8939,25.6479,25.8478,170451.9119
2009-08-26 10:30:00,50.43,50.93,50.21,50.35,205793.7427578216,25.8427,26.0989,25.7299,25.8017,205793.7428
2009-08-26 11:00:00,50.35,50.43,50.22,50.41,95480.8806488992,25.8017,25.8427,25.7351,25.8324,95480.8806
2009-08-26 11:30:00,50.4,50.61,50.25,50.54,84009.26998841252,25.8273,25.9349,25.7504,25.899,84009.27
2009-08-26 12:00:00,50.53,50.68,50.47,50.63,51911.93511008112,25.8939,25.9708,25.8632,25.9452,51911.9351
2009-08-26 12:30:00,50.62,50.65,50.37,50.39,54345.30706836616,25.94,25.9554,25.8119,25.8222,54345.3071
2009-08-26 13:00:00,50.4,50.4,50.21,50.31,65353.41830822712,25.8273,25.8273,25.7299,25.7812,65353.4183
2009-08-26 13:30:00,50.33,50.57,50.32,50.57,64310.54461181924,25.7914,25.9144,25.7863,25.9144,64310.5446
2009-08-26 14:00:00,50.58,50.6,50.43,50.43,49826.18771726536,25.9195,25.9298,25.8427,25.8427,49826.1877
2009-08-26 14:30:00,50.43,50.62,50.36,50.43,84588.64426419468,25.8427,25.94,25.8068,25.8427,84588.6443
2009-08-26 15:00:00,50.41,50.61,50.38,50.55,103707.9953650058,25.8324,25.9349,25.8171,25.9042,103707.9954
2009-08-26 15:30:00,50.54,50.64,50.43,50.61,461066.0486674392,25.899,25.9503,25.8427,25.9349,461066.0487
2009-08-27 09:30:00,50.12,50.12,49.44,49.52,139745.07531865587,25.6838,25.6838,25.3354,25.3764,139745.0753
2009-08-27 10:00:00,49.48,49.57,49.31,49.34,153186.55851680186,25.3559,25.402,25.2687,25.2841,153186.5585
2009-08-27 10:30:00,49.31,49.42,49.22,49.32,130590.9617612978,25.2687,25.3251,25.2226,25.2739,130590.9618
2009-08-27 11:00:00,49.29,49.42,49.19,49.42,122247.97219003476,25.2585,25.3251,25.2072,25.3251,122247.9722
2009-08-27 11:30:00,49.42,49.61,49.28,49.6,69640.78794901507,25.3251,25.4225,25.2534,25.4173,69640.7879
2009-08-27 12:00:00,49.6,49.7,49.48,49.69,41367.32329084589,25.4173,25.4686,25.3559,25.4635,41367.3233
2009-08-27 12:30:00,49.71,49.8,49.56,49.8,48203.93974507533,25.4737,25.5198,25.3968,25.5198,48203.9397
2009-08-27 13:00:00,49.8,49.88,49.72,49.86,63151.79606025493,25.5198,25.5608,25.4788,25.5506,63151.7961
2009-08-27 13:30:00,49.86,50.4,49.86,50.24,114716.10660486676,25.5506,25.8273,25.5506,25.7453,114716.1066
2009-08-27 14:00:00,50.25,50.43,50.23,50.35,84588.64426419468,25.7504,25.8427,25.7402,25.8017,84588.6443
2009-08-27 14:30:00,50.34,50.75,50.34,50.57,79374.27578215528,25.7966,26.0067,25.7966,25.9144,79374.2758
2009-08-27 15:00:00,50.58,50.68,50.5,50.59,98261.87717265352,25.9195,25.9708,25.8785,25.9247,98261.8772
2009-08-27 15:30:00,50.61,50.71,50.51,50.61,261181.9235225956,25.9349,25.9862,25.8837,25.9349,261181.9235
2009-08-28 09:30:00,50.98,51.17,50.5,50.55,195712.63035921205,26.1245,26.2219,25.8785,25.9042,195712.6304
2009-08-28 10:00:00,50.55,50.71,50.33,50.37,120278.09965237544,25.9042,25.9862,25.7914,25.8119,120278.0997
2009-08-28 10:30:00,50.38,50.74,50.31,50.57,55619.93047508691,25.8171,26.0015,25.7812,25.9144,55619.9305
2009-08-28 11:00:00,50.61,50.8,50.54,50.68,57358.05330243338,25.9349,26.0323,25.899,25.9708,57358.0533
2009-08-28 11:30:00,50.68,50.75,50.49,50.58,33487.833140208575,25.9708,26.0067,25.8734,25.9195,33487.8331
2009-08-28 12:00:00,50.61,50.68,50.4,50.49,45307.06836616455,25.9349,25.9708,25.8273,25.8734,45307.0684
2009-08-28 12:30:00,50.5,50.63,50.46,50.5,46349.94206257242,25.8785,25.9452,25.8581,25.8785,46349.9421
2009-08-28 13:00:00,50.5,50.8,50.5,50.55,41483.19814600232,25.8785,26.0323,25.8785,25.9042,41483.1981
2009-08-28 13:30:00,50.55,50.62,50.45,50.5,49362.68829663963,25.9042,25.94,25.8529,25.8785,49362.6883
2009-08-28 14:00:00,50.5,50.6,50.39,50.49,48667.43916570104,25.8785,25.9298,25.8222,25.8734,48667.4392
2009-08-28 14:30:00,50.5,50.62,50.4,50.6,42526.0718424102,25.8785,25.94,25.8273,25.9298,42526.0718
2009-08-28 15:00:00,50.61,50.74,50.5,50.68,80996.52375434531,25.9349,26.0015,25.8785,25.9708,80996.5238
2009-08-28 15:30:00,50.7,50.74,50.51,50.63,365585.16801854,25.981,26.0015,25.8837,25.9452,365585.168
2009-08-31 09:30:00,49.69,50.0,49.16,49.21,210776.3615295481,25.4635,25.6223,25.1919,25.2175,210776.3615
2009-08-31 10:00:00,49.2,49.45,49.06,49.43,97682.5028968714,25.2124,25.3405,25.1406,25.3302,97682.5029
2009-08-31 10:30:00,49.42,49.48,49.13,49.47,72653.53418308227,25.3251,25.3559,25.1765,25.3507,72653.5342
2009-08-31 11:00:00,49.48,49.51,49.28,49.35,59443.800695249134,25.3559,25.3712,25.2534,25.2892,59443.8007
2009-08-31 11:30:00,49.34,49.54,49.25,49.29,67902.6651216686,25.2841,25.3866,25.238,25.2585,67902.6651
2009-08-31 12:00:00,49.28,49.29,49.02,49.14,80533.02433371959,25.2534,25.2585,25.1201,25.1816,80533.0243
2009-08-31 12:30:00,49.13,49.14,48.92,48.98,102780.99652375437,25.1765,25.1816,25.0689,25.0996,102780.9965
2009-08-31 13:00:00,48.98,49.04,48.88,48.97,46002.31749710313,25.0996,25.1304,25.0484,25.0945,46002.3175
2009-08-31 13:30:00,48.96,49.11,48.95,49.07,34646.58169177289,25.0894,25.1662,25.0843,25.1457,34646.5817
2009-08-31 14:00:00,49.09,49.11,48.97,49.03,61761.29779837775,25.156,25.1662,25.0945,25.1253,61761.2978
2009-08-31 14:30:00,49.04,49.24,49.0,49.17,62804.17149478564,25.1304,25.2329,25.1099,25.197,62804.1715
2009-08-31 15:00:00,49.17,49.18,48.99,49.09,97682.5028968714,25.197,25.2021,25.1048,25.156,97682.5029
2009-08-31 15:30:00,49.09,49.25,49.02,49.22,269756.6628041715,25.156,25.238,25.1201,25.2226,269756.6628
2009-09-01 09:30:00,49.02,49.76,48.91,49.32,226303.59212050983,25.1201,25.4993,25.0638,25.2739,226303.5921
2009-09-01 10:00:00,49.38,49.67,49.28,49.35,182387.0220162225,25.3046,25.4532,25.2534,25.2892,182387.022
2009-09-01 10:30:00,49.32,49.51,48.95,48.95,100347.6245654693,25.2739,25.3712,25.0843,25.0843,100347.6246
2009-09-01 11:00:00,48.91,48.91,48.46,48.48,121784.47276940904,25.0638,25.0638,24.8332,24.8434,121784.4728
2009-09-01 11:30:00,48.48,48.56,48.27,48.38,103939.74507531866,24.8434,24.8844,24.7358,24.7922,103939.7451
2009-09-01 12:00:00,48.33,48.55,48.18,48.41,84125.14484356895,24.7665,24.8793,24.6897,24.8075,84125.1448
2009-09-01 12:30:00,48.39,48.6,48.24,48.51,75550.40556199304,24.7973,24.9049,24.7204,24.8588,75550.4056
2009-09-01 13:00:00,48.51,48.58,48.3,48.58,96639.6292004635,24.8588,24.8947,24.7512,24.8947,96639.6292
2009-09-01 13:30:00,48.56,48.6,48.39,48.6,97103.12862108924,24.8844,24.9049,24.7973,24.9049,97103.1286
2009-09-01 14:00:00,48.6,48.6,48.42,48.54,110428.7369640788,24.9049,24.9049,24.8127,24.8742,110428.737
2009-09-01 14:30:00,48.54,48.7,48.47,48.6,92815.75898030128,24.8742,24.9561,24.8383,24.9049,92815.759
2009-09-01 15:00:00,48.6,48.66,48.3,48.38,107763.61529548088,24.9049,24.9356,24.7512,24.7922,107763.6153
2009-09-01 15:30:00,48.37,48.45,48.22,48.25,282271.14716106607,24.787,24.828,24.7102,24.7255,282271.1472
2009-09-02 09:30:00,48.08,48.65,47.96,48.35,214020.85747392816,24.6384,24.9305,24.5769,24.7768,214020.8575
2009-09-02 10:00:00,48.35,48.54,48.22,48.42,117033.60370799535,24.7768,24.8742,24.7102,24.8127,117033.6037
2009-09-02 10:30:00,48.46,48.87,48.19,48.85,128389.3395133256,24.8332,25.0433,24.6948,25.033,128389.3395
2009-09-02 11:00:00,48.82,48.92,48.71,48.9,113325.60834298958,25.0176,25.0689,24.9613,25.0586,113325.6083
2009-09-02 11:30:00,48.91,48.95,48.69,48.75,79142.52607184241,25.0638,25.0843,24.951,24.9818,79142.5261
2009-09-02 12:00:00,48.77,48.89,48.71,48.8,70683.66164542295,24.992,25.0535,24.9613,25.0074,70683.6616
2009-09-02 12:30:00,48.8,48.92,48.75,48.82,48551.56431054461,25.0074,25.0689,24.9818,25.0176,48551.5643
2009-09-02 13:00:00,48.85,48.85,48.63,48.8,51564.31054461182,25.033,25.033,24.9203,25.0074,51564.3105
2009-09-02 13:30:00,48.8,48.89,48.75,48.77,59559.67555040556,25.0074,25.0535,24.9818,24.992,59559.6756
2009-09-02 14:00:00,48.76,48.85,48.69,48.82,86790.26651216687,24.9869,25.033,24.951,25.0176,86790.2665
2009-09-02 14:30:00,48.82,48.92,48.79,48.8,99768.25028968714,25.0176,25.0689,25.0023,25.0074,99768.2503
2009-09-02 15:00:00,48.79,48.92,48.74,48.83,107879.49015063731,25.0023,25.0689,24.9766,25.0228,107879.4902
2009-09-02 15:30:00,48.84,48.85,48.55,48.59,214484.3568945539,25.0279,25.033,24.8793,24.8998,214484.3569
2009-09-03 09:30:00,49.4,49.4,48.73,48.93,185168.0185399768,25.3149,25.3149,24.9715,25.074,185168.0185
2009-09-03 10:00:00,48.94,49.12,48.35,48.53,169640.78794901507,25.0791,25.1714,24.7768,24.869,169640.7879
2009-09-03 10:30:00,48.5,48.6,48.33,48.37,98146.00231749711,24.8537,24.9049,24.7665,24.787,98146.0023
2009-09-03 11:00:00,48.39,48.57,48.27,48.34,186326.7670915412,24.7973,24.8895,24.7358,24.7717,186326.7671
2009-09-03 11:30:00,48.33,48.46,48.16,48.25,122132.09733487832,24.7665,24.8332,24.6794,24.7255,122132.0973
2009-09-03 12:00:00,48.23,48.32,48.19,48.22,72653.53418308227,24.7153,24.7614,24.6948,24.7102,72653.5342
2009-09-03 12:30:00,48.22,48.22,48.04,48.13,92004.63499420628,24.7102,24.7102,24.6179,24.6641,92004.635
2009-09-03 13:00:00,48.12,48.33,48.12,48.18,56546.92931633836,24.6589,24.7665,24.6589,24.6897,56546.9293
2009-09-03 13:30:00,48.19,48.29,48.16,48.24,58400.926998841256,24.6948,24.746,24.6794,24.7204,58400.927
2009-09-03 14:00:00,48.23,48.35,48.12,48.12,53534.18308227115,24.7153,24.7768,24.6589,24.6589,53534.1831
2009-09-03 14:30:00,48.14,48.16,47.98,48.03,118308.22711471612,24.6692,24.6794,24.5872,24.6128,118308.2271
2009-09-03 15:00:00,48.02,48.34,48.02,48.27,275318.6558516802,24.6077,24.7717,24.6077,24.7358,275318.6559
2009-09-03 15:30:00,48.28,48.48,48.23,48.4,259907.30011587488,24.7409,24.8434,24.7153,24.8024,259907.3001
2009-09-04 09:30:00,48.46,48.8,48.28,48.43,128736.9640787949,24.8332,25.0074,24.7409,24.8178,128736.9641
2009-09-04 10:00:00,48.41,48.66,48.41,48.52,66396.292004635,24.8075,24.9356,24.8075,24.8639,66396.292
2009-09-04 10:30:00,48.51,48.81,48.51,48.78,184472.76940903824,24.8588,25.0125,24.8588,24.9971,184472.7694
2009-09-04 11:00:00,48.77,48.8,48.49,48.59,57473.928157589806,24.992,25.0074,24.8485,24.8998,57473.9282
2009-09-04 11:30:00,48.6,48.82,48.55,48.79,47508.690614136736,24.9049,25.0176,24.8793,25.0023,47508.6906
2009-09-04 12:00:00,48.79,49.09,48.71,49.0,65237.54345307069,25.0023,25.156,24.9613,25.1099,65237.5435
2009-09-04 12:30:00,49.01,49.15,48.95,49.14,27694.090382387025,25.115,25.1867,25.0843,25.1816,27694.0904
2009-09-04 13:00:00,49.15,49.19,49.05,49.14,27809.965237543456,25.1867,25.2072,25.1355,25.1816,27809.9652
2009-09-04 13:30:00,49.15,49.16,48.94,48.97,23638.470451911937,25.1867,25.1919,25.0791,25.0945,23638.4705
2009-09-04 14:00:00,48.97,49.04,48.97,48.98,19814.60023174971,25.0945,25.1304,25.0945,25.0996,19814.6002
2009-09-04 14:30:00,48.98,49.18,48.98,49.18,25608.342989571265,25.0996,25.2021,25.0996,25.2021,25608.343
2009-09-04 15:00:00,49.18,49.23,49.08,49.11,41714.94785631518,25.2021,25.2277,25.1509,25.1662,41714.9479
2009-09-04 15:30:00,49.1,49.28,49.07,49.17,119582.85052143683,25.1611,25.2534,25.1457,25.197,119582.8505
2009-09-08 09:30:00,50.04,50.55,50.04,50.24,270336.03707995365,25.6428,25.9042,25.6428,25.7453,270336.0371
2009-09-08 10:00:00,50.23,50.45,50.14,50.43,184472.76940903824,25.7402,25.8529,25.6941,25.8427,184472.7694
2009-09-08 10:30:00,50.42,50.49,50.31,50.44,310428.7369640788,25.8376,25.8734,25.7812,25.8478,310428.737
2009-09-08 11:00:00,50.45,50.77,50.43,50.7,106141.36732329083,25.8529,26.0169,25.8427,25.981,106141.3673
2009-09-08 11:30:00,50.69,50.69,50.42,50.49,72537.65932792584,25.9759,25.9759,25.8376,25.8734,72537.6593
2009-09-08 12:00:00,50.51,50.57,50.39,50.48,56662.80417149479,25.8837,25.9144,25.8222,25.8683,56662.8042
2009-09-08 12:30:00,50.49,50.56,50.39,50.47,50753.186558516805,25.8734,25.9093,25.8222,25.8632,50753.1866
2009-09-08 13:00:00,50.47,50.53,50.26,50.3,42873.69640787949,25.8632,25.8939,25.7556,25.7761,42873.6964
2009-09-08 13:30:00,50.31,50.4,50.13,50.4,61761.29779837775,25.7812,25.8273,25.6889,25.8273,61761.2978
2009-09-08 14:00:00,50.4,50.52,50.36,50.48,78563.15179606027,25.8273,25.8888,25.8068,25.8683,78563.1518
2009-09-08 14:30:00,50.49,50.56,50.44,50.45,72653.53418308227,25.8734,25.9093,25.8478,25.8529,72653.5342
2009-09-08 15:00:00,50.45,50.49,50.34,50.38,82618.77172653534,25.8529,25.8734,25.7966,25.8171,82618.7717
2009-09-08 15:30:00,50.38,50.47,50.26,50.36,427694.0903823871,25.8171,25.8632,25.7556,25.8068,427694.0904
2009-09-09 09:30:00,50.58,50.86,50.03,50.44,138933.95133256083,25.9195,26.063,25.6377,25.8478,138933.9513
2009-09-09 10:00:00,50.45,50.65,50.3,50.38,115295.4808806489,25.8529,25.9554,25.7761,25.8171,115295.4809
2009-09-09 10:30:00,50.39,50.4,50.2,50.36,120625.72421784472,25.8222,25.8273,25.7248,25.8068,120625.7242
2009-09-09 11:00:00,50.39,50.76,50.39,50.74,70451.91193511008,25.8222,26.0118,25.8222,26.0015,70451.9119
2009-09-09 11:30:00,50.75,50.81,50.6,50.67,62340.67207415991,26.0067,26.0374,25.9298,25.9657,62340.6721
2009-09-09 12:00:00,50.66,50.74,50.62,50.63,38122.82734646582,25.9605,26.0015,25.94,25.9452,38122.8273
2009-09-09 12:30:00,50.64,50.68,50.56,50.68,39165.7010428737,25.9503,25.9708,25.9093,25.9708,39165.701
2009-09-09 13:00:00,50.67,50.79,50.51,50.73,75550.40556199304,25.9657,26.0272,25.8837,25.9964,75550.4056
2009-09-09 13:30:00,50.73,50.74,50.54,50.56,62108.92236384705,25.9964,26.0015,25.899,25.9093,62108.9224
2009-09-09 14:00:00,50.56,50.65,50.28,50.32,136152.9548088065,25.9093,25.9554,25.7658,25.7863,136152.9548
2009-09-09 14:30:00,50.32,50.43,50.18,50.26,76940.90382387022,25.7863,25.8427,25.7146,25.7556,76940.9038
2009-09-09 15:00:00,50.25,50.54,50.25,50.51,110776.3615295481,25.7504,25.899,25.7504,25.8837,110776.3615
2009-09-09 15:30:00,50.53,50.69,50.36,50.61,268250.2896871379,25.8939,25.9759,25.8068,25.9349,268250.2897
2009-09-10 09:30:00,50.27,50.81,50.27,50.66,192815.7589803013,25.7607,26.0374,25.7607,25.9605,192815.759
2009-09-10 10:00:00,50.65,50.74,50.47,50.59,124797.21900347625,25.9554,26.0015,25.8632,25.9247,124797.219
2009-09-10 10:30:00,50.6,51.28,50.6,51.25,134183.08227114717,25.9298,26.2783,25.9298,26.2629,134183.0823
2009-09-10 11:00:00,51.28,51.34,50.84,50.87,122711.47161066048,26.2783,26.309,26.0528,26.0682,122711.4716
2009-09-10 11:30:00,50.87,51.09,50.78,51.06,66280.41714947857,26.0682,26.1809,26.022,26.1655,66280.4171
2009-09-10 12:00:00,51.08,51.2,50.99,51.12,67091.54113557359,26.1758,26.2373,26.1296,26.1963,67091.5411
2009-09-10 12:30:00,51.14,51.5,51.13,51.5,119582.85052143683,26.2065,26.391,26.2014,26.391,119582.8505
2009-09-10 13:00:00,51.49,51.64,51.4,51.43,148088.0648899189,26.3859,26.4627,26.3398,26.3551,148088.0649
2009-09-10 13:30:00,51.42,51.64,51.37,51.62,94553.88180764776,26.35,26.4627,26.3244,26.4525,94553.8818
2009-09-10 14:00:00,51.62,51.77,51.6,51.74,87717.26535341832,26.4525,26.5294,26.4422,26.514,87717.2654
2009-09-10 14:30:00,51.75,51.87,51.73,51.84,72769.40903823871,26.5191,26.5806,26.5089,26.5652,72769.409
2009-09-10 15:00:00,51.84,51.85,51.58,51.72,92352.25955967556,26.5652,26.5704,26.432,26.5037,92352.2596
2009-09-10 15:30:00,51.7,51.91,51.69,51.85,285747.392815759,26.4935,26.6011,26.4884,26.5704,285747.3928
2009-09-11 09:30:00,52.04,52.5,51.97,52.46,195828.5052143685,26.6677,26.9034,26.6318,26.8829,195828.5052
2009-09-11 10:00:00,52.44,52.46,52.04,52.09,129548.08806488992,26.8727,26.8829,26.6677,26.6933,129548.0881
2009-09-11 10:30:00,52.11,52.29,52.05,52.13,80648.89918887602,26.7036,26.7958,26.6728,26.7138,80648.8992
2009-09-11 11:00:00,52.14,52.21,51.88,51.92,67786.79026651217,26.719,26.7548,26.5857,26.6062,67786.7903
2009-09-11 11:30:00,51.92,51.95,51.54,51.81,118076.47740440324,26.6062,26.6216,26.4115,26.5499,118076.4774
2009-09-11 12:00:00,51.81,51.93,51.5,51.5,82155.27230590962,26.5499,26.6113,26.391,26.391,82155.2723
2009-09-11 12:30:00,51.5,51.56,51.19,51.56,67207.41599073002,26.391,26.4217,26.2321,26.4217,67207.416
2009-09-11 13:00:00,51.55,51.75,51.55,51.59,97334.87833140208,26.4166,26.5191,26.4166,26.4371,97334.8783
2009-09-11 13:30:00,51.6,51.71,51.37,51.38,46813.44148319815,26.4422,26.4986,26.3244,26.3295,46813.4415
2009-09-11 14:00:00,51.39,51.62,51.38,51.59,38354.57705677868,26.3346,26.4525,26.3295,26.4371,38354.5771
2009-09-11 14:30:00,51.6,51.68,51.51,51.53,26187.71726535341,26.4422,26.4832,26.3961,26.4064,26187.7173
2009-09-11 15:00:00,51.53,51.87,51.5,51.87,71031.28621089224,26.4064,26.5806,26.391,26.5806,71031.2862
2009-09-11 15:30:00,51.86,51.87,51.63,51.71,171842.41019698727,26.5755,26.5806,26.4576,26.4986,171842.4102
2009-09-14 09:30:00,50.99,51.81,50.91,51.53,186558.516801854,26.1296,26.5499,26.0887,26.4064,186558.5168
2009-09-14 10:00:00,51.53,51.99,51.39,51.89,128621.08922363848,26.4064,26.6421,26.3346,26.5908,128621.0892
2009-09-14 10:30:00,51.87,52.02,51.66,51.94,162340.67207415993,26.5806,26.6575,26.473,26.6165,162340.6721
2009-09-14 11:00:00,51.94,52.05,51.74,52.02,120278.09965237544,26.6165,26.6728,26.514,26.6575,120278.0997
2009-09-14 11:30:00,52.02,52.05,51.78,52.01,78910.77636152956,26.6575,26.6728,26.5345,26.6523,78910.7764
2009-09-14 12:00:00,52.01,52.17,52.01,52.13,75086.90614136733,26.6523,26.7343,26.6523,26.7138,75086.9061
2009-09-14 12:30:00,52.13,52.18,52.07,52.12,85631.51796060255,26.7138,26.7395,26.6831,26.7087,85631.518
2009-09-14 13:00:00,52.13,52.13,51.94,52.01,61761.29779837775,26.7138,26.7138,26.6165,26.6523,61761.2978
2009-09-14 13:30:00,52.01,52.21,52.01,52.14,81575.89803012747,26.6523,26.7548,26.6523,26.719,81575.898
2009-09-14 14:00:00,52.15,52.49,52.09,52.45,89918.8876013905,26.7241,26.8983,26.6933,26.8778,89918.8876
2009-09-14 14:30:00,52.46,52.53,52.32,52.49,95596.75550405562,26.8829,26.9188,26.8112,26.8983,95596.7555
2009-09-14 15:00:00,52.48,52.51,52.38,52.42,87833.14020857474,26.8932,26.9086,26.8419,26.8624,87833.1402
2009-09-14 15:30:00,52.42,52.57,52.4,52.44,398377.75202781,26.8624,26.9393,26.8522,26.8727,398377.752
2009-09-15 09:30:00,52.64,53.26,52.5,52.95,188991.88876013903,26.9752,27.2929,26.9034,27.134,188991.8888
2009-09-15 10:00:00,52.89,52.96,52.59,52.68,255272.30590961763,27.1033,27.1392,26.9496,26.9957,255272.3059
2009-09-15 10:30:00,52.68,52.69,52.27,52.38,272421.7844727694,26.9957,27.0008,26.7856,26.8419,272421.7845
2009-09-15 11:00:00,52.38,52.42,52.2,52.23,129663.96292004635,26.8419,26.8624,26.7497,26.7651,129663.9629
2009-09-15 11:30:00,52.24,52.57,52.19,52.51,65469.29316338355,26.7702,26.9393,26.7446,26.9086,65469.2932
2009-09-15 12:00:00,52.56,52.63,52.46,52.57,68829.66396292005,26.9342,26.9701,26.8829,26.9393,68829.664
2009-09-15 12:30:00,52.57,52.78,52.53,52.78,83314.02085747394,26.9393,27.0469,26.9188,27.0469,83314.0209
2009-09-15 13:00:00,52.78,53.01,52.56,52.87,137311.7033603708,27.0469,27.1648,26.9342,27.093,137311.7034
2009-09-15 13:30:00,52.87,53.01,52.67,52.96,129084.5886442642,27.093,27.1648,26.9906,27.1392,129084.5886
2009-09-15 14:00:00,52.96,52.97,52.62,52.69,129316.33835457706,27.1392,27.1443,26.9649,27.0008,129316.3384
2009-09-15 14:30:00,52.7,52.71,52.53,52.63,93395.13325608344,27.0059,27.0111,26.9188,26.9701,93395.1333
2009-09-15 15:00:00,52.64,52.95,52.63,52.92,137195.82850521436,26.9752,27.134,26.9701,27.1187,137195.8285
2009-09-15 15:30:00,52.93,52.93,52.73,52.75,406952.49130938586,27.1238,27.1238,27.0213,27.0316,406952.4913
2009-09-16 09:30:00,53.51,53.51,52.85,52.97,127925.84009269987,27.421,27.421,27.0828,27.1443,127925.8401
2009-09-16 10:00:00,52.99,53.34,52.87,53.07,169177.28852838936,27.1545,27.3339,27.093,27.1955,169177.2885
2009-09-16 10:30:00,53.09,53.45,53.09,53.27,125724.2178447277,27.2058,27.3903,27.2058,27.298,125724.2178
2009-09-16 11:00:00,53.28,53.33,52.95,52.98,113789.1077636153,27.3031,27.3288,27.134,27.1494,113789.1078
2009-09-16 11:30:00,53.01,53.23,52.99,53.19,89107.76361529548,27.1648,27.2775,27.1545,27.257,89107.7636
2009-09-16 12:00:00,53.18,53.33,53.16,53.21,76825.0289687138,27.2519,27.3288,27.2417,27.2673,76825.029
2009-09-16 12:30:00,53.22,53.25,53.11,53.15,73812.28273464658,27.2724,27.2878,27.216,27.2365,73812.2827
2009-09-16 13:00:00,53.15,53.32,53.12,53.24,75550.40556199304,27.2365,27.3236,27.2212,27.2827,75550.4056
2009-09-16 13:30:00,53.24,53.26,53.1,53.14,76593.27925840093,27.2827,27.2929,27.2109,27.2314,76593.2793
2009-09-16 14:00:00,53.17,53.26,53.11,53.14,88876.01390498262,27.2468,27.2929,27.216,27.2314,88876.0139
2009-09-16 14:30:00,53.15,53.16,53.04,53.06,119698.72537659328,27.2365,27.2417,27.1802,27.1904,119698.7254
2009-09-16 15:00:00,53.05,53.27,53.04,53.13,159096.17612977984,27.1853,27.298,27.1802,27.2263,159096.1761
2009-09-16 15:30:00,53.13,53.36,53.05,53.3,292815.75898030127,27.2263,27.3441,27.1853,27.3134,292815.759
2009-09-17 09:30:00,53.02,53.18,52.77,53.15,141483.19814600234,27.1699,27.2519,27.0418,27.2365,141483.1981
2009-09-17 10:00:00,53.15,53.39,52.82,52.91,196176.1297798378,27.2365,27.3595,27.0674,27.1135,196176.1298
2009-09-17 10:30:00,52.95,53.32,52.85,53.29,161297.79837775204,27.134,27.3236,27.0828,27.3083,161297.7984
2009-09-17 11:00:00,53.29,53.48,53.13,53.45,80996.52375434531,27.3083,27.4056,27.2263,27.3903,80996.5238
2009-09-17 11:30:00,53.45,53.45,52.92,53.0,73696.40787949016,27.3903,27.3903,27.1187,27.1597,73696.4079
2009-09-17 12:00:00,52.99,53.04,52.7,53.02,74739.28157589803,27.1545,27.1802,27.0059,27.1699,74739.2816
2009-09-17 12:30:00,53.02,53.02,52.64,52.66,53997.68250289688,27.1699,27.1699,26.9752,26.9854,53997.6825
2009-09-17 13:00:00,52.64,52.74,52.26,52.49,114716.10660486676,26.9752,27.0264,26.7805,26.8983,114716.1066
2009-09-17 13:30:00,52.49,52.76,52.35,52.71,91193.51100811124,26.8983,27.0367,26.8266,27.0111,91193.511
2009-09-17 14:00:00,52.72,52.74,52.55,52.59,92004.63499420628,27.0162,27.0264,26.9291,26.9496,92004.635
2009-09-17 14:30:00,52.62,52.9,52.57,52.82,68366.16454229433,26.9649,27.1084,26.9393,27.0674,68366.1645
2009-09-17 15:00:00,52.81,52.83,52.69,52.73,107068.3661645423,27.0623,27.0725,27.0008,27.0213,107068.3662
2009-09-17 15:30:00,52.73,52.75,52.45,52.58,168829.66396292005,27.0213,27.0316,26.8778,26.9444,168829.664
2009-09-18 09:30:00,53.05,53.05,52.39,52.47,401390.4982618772,27.1853,27.1853,26.8471,26.8881,401390.4983
2009-09-18 10:00:00,52.45,52.57,52.26,52.45,102433.37195828506,26.8778,26.9393,26.7805,26.8778,102433.372
2009-09-18 10:30:00,52.44,52.68,52.26,52.34,63615.29548088065,26.8727,26.9957,26.7805,26.8215,63615.2955
2009-09-18 11:00:00,52.36,52.46,52.08,52.08,38933.95133256084,26.8317,26.8829,26.6882,26.6882,38933.9513
2009-09-18 11:30:00,52.09,52.29,52.0,52.0,52259.55967555041,26.6933,26.7958,26.6472,26.6472,52259.5597
2009-09-18 12:00:00,52.02,52.26,51.95,52.12,52143.68482039397,26.6575,26.7805,26.6216,26.7087,52143.6848
2009-09-18 12:30:00,52.12,52.48,52.12,52.46,76940.90382387022,26.7087,26.8932,26.7087,26.8829,76940.9038
2009-09-18 13:00:00,52.47,52.5,52.34,52.41,40440.32444959444,26.8881,26.9034,26.8215,26.8573,40440.3244
2009-09-18 13:30:00,52.39,52.5,52.31,52.43,23638.470451911937,26.8471,26.9034,26.8061,26.8676,23638.4705
2009-09-18 14:00:00,52.42,52.57,52.41,52.51,37311.7033603708,26.8624,26.9393,26.8573,26.9086,37311.7034
2009-09-18 14:30:00,52.5,52.5,52.19,52.19,53765.93279258401,26.9034,26.9034,26.7446,26.7446,53765.9328
2009-09-18 15:00:00,52.2,52.29,52.18,52.23,63847.04519119352,26.7497,26.7958,26.7395,26.7651,63847.0452
2009-09-18 15:30:00,52.23,52.32,52.12,52.16,310312.8621089224,26.7651,26.8112,26.7087,26.7292,310312.8621
2009-09-21 09:30:00,51.26,51.47,50.8,51.1,125724.2178447277,26.268,26.3756,26.0323,26.186,125724.2178
2009-09-21 10:00:00,51.11,51.46,50.99,51.33,182271.14716106607,26.1911,26.3705,26.1296,26.3039,182271.1472
2009-09-21 10:30:00,51.33,51.53,51.18,51.41,63035.92120509849,26.3039,26.4064,26.227,26.3449,63035.9212
2009-09-21 11:00:00,51.39,51.72,51.34,51.56,56778.67902665122,26.3346,26.5037,26.309,26.4217,56778.679
2009-09-21 11:30:00,51.56,51.84,51.56,51.82,39281.57589803013,26.4217,26.5652,26.4217,26.555,39281.5759
2009-09-21 12:00:00,51.82,51.86,51.57,51.58,50637.31170336037,26.555,26.5755,26.4269,26.432,50637.3117
2009-09-21 12:30:00,51.56,51.69,51.48,51.5,41367.32329084589,26.4217,26.4884,26.3807,26.391,41367.3233
2009-09-21 13:00:00,51.5,51.65,51.4,51.63,46929.316338354576,26.391,26.4679,26.3398,26.4576,46929.3163
2009-09-21 13:30:00,51.64,51.75,51.62,51.64,46581.691772885286,26.4627,26.5191,26.4525,26.4627,46581.6918
2009-09-21 14:00:00,51.65,51.73,51.57,51.68,52607.1842410197,26.4679,26.5089,26.4269,26.4832,52607.1842
2009-09-21 14:30:00,51.68,51.84,51.68,51.7,45886.4426419467,26.4832,26.5652,26.4832,26.4935,45886.4426
2009-09-21 15:00:00,51.69,51.95,51.64,51.84,93395.13325608344,26.4884,26.6216,26.4627,26.5652,93395.1333
2009-09-21 15:30:00,51.84,51.84,51.56,51.75,152838.93395133255,26.5652,26.5652,26.4217,26.5191,152838.934
2009-09-22 09:30:00,52.58,53.02,52.24,52.95,215295.4808806489,26.9444,27.1699,26.7702,27.134,215295.4809
2009-09-22 10:00:00,52.96,53.23,52.72,52.97,156315.1796060255,27.1392,27.2775,27.0162,27.1443,156315.1796
2009-09-22 10:30:00,52.96,53.23,52.68,53.18,95596.75550405562,27.1392,27.2775,26.9957,27.2519,95596.7555
2009-09-22 11:00:00,53.18,53.48,53.18,53.33,93511.00811123986,27.2519,27.4056,27.2519,27.3288,93511.0081
2009-09-22 11:30:00,53.33,53.45,53.27,53.45,68945.53881807649,27.3288,27.3903,27.298,27.3903,68945.5388
2009-09-22 12:00:00,53.45,53.61,53.45,53.56,81228.27346465817,27.3903,27.4723,27.3903,27.4466,81228.2735
2009-09-22 12:30:00,53.57,53.58,53.35,53.39,48551.56431054461,27.4518,27.4569,27.339,27.3595,48551.5643
2009-09-22 13:00:00,53.4,53.51,53.34,53.42,164542.2943221321,27.3646,27.421,27.3339,27.3749,164542.2943
2009-09-22 13:30:00,53.42,53.42,53.18,53.21,128041.71494785632,27.3749,27.3749,27.2519,27.2673,128041.7149
2009-09-22 14:00:00,53.22,53.38,53.21,53.3,53650.057937427584,27.2724,27.3544,27.2673,27.3134,53650.0579
2009-09-22 14:30:00,53.31,53.34,53.11,53.18,163383.54577056778,27.3185,27.3339,27.216,27.2519,163383.5458
2009-09-22 15:00:00,53.17,53.2,53.01,53.07,181460.02317497105,27.2468,27.2622,27.1648,27.1955,181460.0232
2009-09-22 15:30:00,53.07,53.26,53.01,53.04,254808.8064889919,27.1955,27.2929,27.1648,27.1802,254808.8065
2009-09-23 09:30:00,53.19,53.21,52.56,52.57,108458.86442641947,27.257,27.2673,26.9342,26.9393,108458.8644
2009-09-23 10:00:00,52.57,52.81,52.49,52.81,111355.73580533025,26.9393,27.0623,26.8983,27.0623,111355.7358
2009-09-23 10:30:00,52.78,52.78,51.92,52.38,215527.23059096176,27.0469,27.0469,26.6062,26.8419,215527.2306
2009-09-23 11:00:00,52.38,52.38,51.62,52.03,234646.5816917729,26.8419,26.8419,26.4525,26.6626,234646.5817
2009-09-23 11:30:00,52.03,52.3,52.03,52.28,92468.134414832,26.6626,26.801,26.6626,26.7907,92468.1344
2009-09-23 12:00:00,52.3,52.49,52.22,52.41,126767.09154113558,26.801,26.8983,26.76,26.8573,126767.0915
2009-09-23 12:30:00,52.43,52.45,52.23,52.3,78910.77636152956,26.8676,26.8778,26.7651,26.801,78910.7764
2009-09-23 13:00:00,52.31,52.5,52.25,52.3,90614.13673232908,26.8061,26.9034,26.7753,26.801,90614.1367
2009-09-23 13:30:00,52.3,52.43,52.21,52.41,92699.88412514485,26.801,26.8676,26.7548,26.8573,92699.8841
2009-09-23 14:00:00,52.41,52.7,52.24,52.7,134183.08227114717,26.8573,27.0059,26.7702,27.0059,134183.0823
2009-09-23 14:30:00,52.69,52.9,52.32,52.37,126419.46697566628,27.0008,27.1084,26.8112,26.8368,126419.467
2009-09-23 15:00:00,52.39,52.71,52.15,52.23,150289.68713789107,26.8471,27.0111,26.7241,26.7651,150289.6871
2009-09-23 15:30:00,52.23,52.25,51.62,51.69,313904.9826187717,26.7651,26.7753,26.4525,26.4884,313904.9826
2009-09-24 09:30:00,51.29,51.93,51.12,51.3,150405.5619930475,26.2834,26.6113,26.1963,26.2885,150405.562
2009-09-24 10:00:00,51.29,51.3,50.36,50.55,246581.6917728853,26.2834,26.2885,25.8068,25.9042,246581.6918
2009-09-24 10:30:00,50.56,50.61,50.28,50.48,147508.69061413675,25.9093,25.9349,25.7658,25.8683,147508.6906
2009-09-24 11:00:00,50.49,50.61,50.24,50.35,140324.44959443802,25.8734,25.9349,25.7453,25.8017,140324.4496
2009-09-24 11:30:00,50.34,50.52,50.17,50.36,64426.41946697567,25.7966,25.8888,25.7094,25.8068,64426.4195
2009-09-24 12:00:00,50.36,50.43,50.26,50.3,47972.19003476246,25.8068,25.8427,25.7556,25.7761,47972.19
2009-09-24 12:30:00,50.27,50.32,50.13,50.14,96523.75434530708,25.7607,25.7863,25.6889,25.6941,96523.7543
2009-09-24 13:00:00,50.17,50.23,50.05,50.11,138933.95133256083,25.7094,25.7402,25.6479,25.6787,138933.9513
2009-09-24 13:30:00,50.12,50.27,50.05,50.08,76709.15411355736,25.6838,25.7607,25.6479,25.6633,76709.1541
2009-09-24 14:00:00,50.1,50.11,49.79,49.9,76013.90498261877,25.6736,25.6787,25.5147,25.5711,76013.905
2009-09-24 14:30:00,49.9,50.21,49.89,50.17,78563.15179606027,25.5711,25.7299,25.566,25.7094,78563.1518
2009-09-24 15:00:00,50.19,50.29,50.1,50.14,144495.94438006953,25.7197,25.7709,25.6736,25.6941,144495.9444
2009-09-24 15:30:00,50.14,50.3,50.06,50.08,248088.0648899189,25.6941,25.7761,25.6531,25.6633,248088.0649
2009-09-25 09:30:00,50.03,50.41,49.73,50.24,239165.7010428737,25.6377,25.8324,25.484,25.7453,239165.701
2009-09-25 10:00:00,50.22,50.57,50.09,50.23,226071.842410197,25.7351,25.9144,25.6684,25.7402,226071.8424
2009-09-25 10:30:00,50.27,50.29,49.68,50.01,178794.9015063731,25.7607,25.7709,25.4583,25.6274,178794.9015
2009-09-25 11:00:00,50.04,50.24,49.66,49.86,124797.21900347625,25.6428,25.7453,25.4481,25.5506,124797.219
2009-09-25 11:30:00,49.89,50.09,49.76,49.8,51216.68597914253,25.566,25.6684,25.4993,25.5198,51216.686
2009-09-25 12:00:00,49.8,49.8,49.35,49.45,152607.1842410197,25.5198,25.5198,25.2892,25.3405,152607.1842
2009-09-25 12:30:00,49.45,49.69,49.44,49.56,144843.56894553883,25.3405,25.4635,25.3354,25.3968,144843.5689
2009-09-25 13:00:00,49.58,49.64,49.4,49.53,132444.9594438007,25.4071,25.4378,25.3149,25.3815,132444.9594
2009-09-25 13:30:00,49.53,49.58,49.39,49.58,175202.78099652377,25.3815,25.4071,25.3097,25.4071,175202.781
2009-09-25 14:00:00,49.58,49.68,49.5,49.67,117033.60370799535,25.4071,25.4583,25.3661,25.4532,117033.6037
2009-09-25 14:30:00,49.66,49.9,49.56,49.88,91657.01042873696,25.4481,25.5711,25.3968,25.5608,91657.0104
2009-09-25 15:00:00,49.86,49.88,49.66,49.78,77404.40324449594,25.5506,25.5608,25.4481,25.5096,77404.4032
2009-09-25 15:30:00,49.79,49.79,49.47,49.71,290382.3870220162,25.5147,25.5147,25.3507,25.4737,290382.387
2009-09-28 09:30:00,49.72,50.02,49.47,49.74,234298.9571263036,25.4788,25.6326,25.3507,25.4891,234298.9571
2009-09-28 10:00:00,49.77,50.09,49.73,49.77,158748.55156431056,25.5045,25.6684,25.484,25.5045,158748.5516
2009-09-28 10:30:00,49.8,50.01,49.8,49.92,124449.59443800696,25.5198,25.6274,25.5198,25.5813,124449.5944
2009-09-28 11:00:00,49.94,50.24,49.91,50.2,122943.22132097336,25.5916,25.7453,25.5762,25.7248,122943.2213
2009-09-28 11:30:00,50.24,50.47,50.24,50.44,82734.64658169178,25.7453,25.8632,25.7453,25.8478,82734.6466
2009-09-28 12:00:00,50.45,50.58,50.42,50.51,50289.68713789108,25.8529,25.9195,25.8376,25.8837,50289.6871
2009-09-28 12:30:00,50.52,50.55,50.22,50.28,61297.79837775203,25.8888,25.9042,25.7351,25.7658,61297.7984
2009-09-28 13:00:00,50.29,50.49,50.26,50.49,33603.70799536501,25.7709,25.8734,25.7556,25.8734,33603.708
2009-09-28 13:30:00,50.49,50.61,50.43,50.52,43221.32097334878,25.8734,25.9349,25.8427,25.8888,43221.321
2009-09-28 14:00:00,50.52,50.55,50.2,50.2,129548.08806488992,25.8888,25.9042,25.7248,25.7248,129548.0881
2009-09-28 14:30:00,50.21,50.42,50.1,50.3,111587.48551564311,25.7299,25.8376,25.6736,25.7761,111587.4855
2009-09-28 15:00:00,50.3,50.49,50.26,50.37,108227.1147161066,25.7761,25.8734,25.7556,25.8119,108227.1147
2009-09-28 15:30:00,50.38,50.43,50.21,50.36,192931.6338354577,25.8171,25.8427,25.7299,25.8068,192931.6338
2009-09-29 09:30:00,50.44,50.59,50.11,50.19,156894.55388180766,25.8478,25.9247,25.6787,25.7197,156894.5539
2009-09-29 10:00:00,50.17,50.2,49.83,49.86,206604.8667439166,25.7094,25.7248,25.5352,25.5506,206604.8667
2009-09-29 10:30:00,49.87,49.97,49.71,49.71,138354.57705677868,25.5557,25.607,25.4737,25.4737,138354.5771
2009-09-29 11:00:00,49.7,49.84,49.61,49.74,137195.82850521436,25.4686,25.5403,25.4225,25.4891,137195.8285
2009-09-29 11:30:00,49.75,49.77,49.42,49.63,160950.17381228274,25.4942,25.5045,25.3251,25.4327,160950.1738
2009-09-29 12:00:00,49.63,49.74,49.6,49.67,84704.5191193511,25.4327,25.4891,25.4173,25.4532,84704.5191
2009-09-29 12:30:00,49.67,49.83,49.67,49.83,122016.22247972192,25.4532,25.5352,25.4532,25.5352,122016.2225
2009-09-29 13:00:00,49.82,50.03,49.82,49.92,84936.26882966397,25.5301,25.6377,25.5301,25.5813,84936.2688
2009-09-29 13:30:00,49.92,50.3,49.87,50.28,131865.58516801856,25.5813,25.7761,25.5557,25.7658,131865.5852
2009-09-29 14:00:00,50.28,50.3,50.12,50.12,83082.27114716107,25.7658,25.7761,25.6838,25.6838,83082.2711
2009-09-29 14:30:00,50.12,50.18,49.94,50.07,177983.77752027812,25.6838,25.7146,25.5916,25.6582,177983.7775
2009-09-29 15:00:00,50.09,50.29,50.06,50.17,196987.2537659328,25.6684,25.7709,25.6531,25.7094,196987.2538
2009-09-29 15:30:00,50.16,50.25,49.96,50.15,386442.6419466976,25.7043,25.7504,25.6018,25.6992,386442.6419
2009-09-30 09:30:00,50.41,50.55,49.57,49.69,196987.2537659328,25.8324,25.9042,25.402,25.4635,196987.2538
2009-09-30 10:00:00,49.69,49.71,49.1,49.32,190614.1367323291,25.4635,25.4737,25.1611,25.2739,190614.1367
2009-09-30 10:30:00,49.32,49.61,49.2,49.56,180417.1494785632,25.2739,25.4225,25.2124,25.3968,180417.1495
2009-09-30 11:00:00,49.56,49.89,49.56,49.66,133371.95828505215,25.3968,25.566,25.3968,25.4481,133371.9583
2009-09-30 11:30:00,49.66,49.8,49.5,49.67,98725.37659327926,25.4481,25.5198,25.3661,25.4532,98725.3766
2009-09-30 12:00:00,49.66,49.78,49.6,49.75,115990.7300115875,25.4481,25.5096,25.4173,25.4942,115990.73
2009-09-30 12:30:00,49.74,49.8,49.63,49.66,139629.20046349944,25.4891,25.5198,25.4327,25.4481,139629.2005
2009-09-30 13:00:00,49.67,50.05,49.67,49.99,134414.83198146004,25.4532,25.6479,25.4532,25.6172,134414.832
2009-09-30 13:30:00,49.98,50.11,49.98,50.0,68597.91425260718,25.6121,25.6787,25.6121,25.6223,68597.9143
2009-09-30 14:00:00,50.01,50.08,49.87,50.04,85168.01853997682,25.6274,25.6633,25.5557,25.6428,85168.0185
2009-09-30 14:30:00,50.03,50.11,49.88,49.91,89571.2630359212,25.6377,25.6787,25.5608,25.5762,89571.263
2009-09-30 15:00:00,49.89,49.89,49.48,49.56,214252.60718424103,25.566,25.566,25.3559,25.3968,214252.6072
2009-09-30 15:30:00,49.56,49.78,49.49,49.67,332676.70915411355,25.3968,25.5096,25.361,25.4532,332676.7092
2009-10-01 09:30:00,49.54,49.85,49.19,49.54,139165.7010428737,25.3866,25.5455,25.2072,25.3866,139165.701
2009-10-01 10:00:00,49.54,49.62,48.96,49.15,203360.3707995365,25.3866,25.4276,25.0894,25.1867,203360.3708
2009-10-01 10:30:00,49.13,49.35,49.0,49.19,123174.97103128622,25.1765,25.2892,25.1099,25.2072,123174.971
2009-10-01 11:00:00,49.18,49.2,48.83,48.87,103823.87022016224,25.2021,25.2124,25.0228,25.0433,103823.8702
2009-10-01 11:30:00,48.89,49.08,48.78,48.89,55851.68018539977,25.0535,25.1509,24.9971,25.0535,55851.6802
2009-10-01 12:00:00,48.91,49.14,48.86,49.09,85052.1436848204,25.0638,25.1816,25.0381,25.156,85052.1437
2009-10-01 12:30:00,49.1,49.2,48.91,48.98,116106.60486674392,25.1611,25.2124,25.0638,25.0996,116106.6049
2009-10-01 13:00:00,48.98,49.0,48.65,48.79,110428.7369640788,25.0996,25.1099,24.9305,25.0023,110428.737
2009-10-01 13:30:00,48.79,48.92,48.64,48.83,66280.41714947857,25.0023,25.0689,24.9254,25.0228,66280.4171
2009-10-01 14:00:00,48.83,48.97,48.65,48.87,177983.77752027812,25.0228,25.0945,24.9305,25.0433,177983.7775
2009-10-01 14:30:00,48.87,48.88,48.61,48.72,85399.7682502897,25.0433,25.0484,24.91,24.9664,85399.7683
2009-10-01 15:00:00,48.74,48.75,48.41,48.54,267670.91541135573,24.9766,24.9818,24.8075,24.8742,267670.9154
2009-10-01 15:30:00,48.54,48.66,48.14,48.23,483198.1460023176,24.8742,24.9356,24.6692,24.7153,483198.146
2009-10-02 09:30:00,47.45,47.85,47.08,47.65,245422.94322132092,24.3156,24.5206,24.126,24.4181,245422.9432
2009-10-02 10:00:00,47.64,48.24,47.53,48.2,231517.96060254925,24.413,24.7204,24.3566,24.6999,231517.9606
2009-10-02 10:30:00,48.2,48.28,47.58,47.79,196871.3789107764,24.6999,24.7409,24.3822,24.4898,196871.3789
2009-10-02 11:00:00,47.78,48.07,47.71,48.03,114600.23174971032,24.4847,24.6333,24.4488,24.6128,114600.2317
2009-10-02 11:30:00,48.06,48.26,47.84,47.94,123986.09501738125,24.6282,24.7307,24.5154,24.5667,123986.095
2009-10-02 12:00:00,47.94,48.27,47.94,48.18,73696.40787949016,24.5667,24.7358,24.5667,24.6897,73696.4079
2009-10-02 12:30:00,48.18,48.28,47.99,48.08,56315.17960602549,24.6897,24.7409,24.5923,24.6384,56315.1796
2009-10-02 13:00:00,48.09,48.24,47.98,48.23,64889.918887601394,24.6436,24.7204,24.5872,24.7153,64889.9189
2009-10-02 13:30:00,48.24,48.28,48.02,48.13,78794.90150637312,24.7204,24.7409,24.6077,24.6641,78794.9015
2009-10-02 14:00:00,48.13,48.14,48.01,48.1,45307.06836616455,24.6641,24.6692,24.6026,24.6487,45307.0684
2009-10-02 14:30:00,48.11,48.18,48.05,48.16,61413.67323290846,24.6538,24.6897,24.6231,24.6794,61413.6732
2009-10-02 15:00:00,48.16,48.16,48.03,48.1,91888.76013904985,24.6794,24.6794,24.6128,24.6487,91888.7601
2009-10-02 15:30:00,48.1,48.16,47.82,47.95,240208.5747392816,24.6487,24.6794,24.5052,24.5718,240208.5747
2009-10-05 09:30:00,48.61,48.7,48.02,48.57,292931.63383545773,24.91,24.9561,24.6077,24.8895,292931.6338
2009-10-05 10:00:00,48.57,48.75,48.32,48.69,261529.5480880649,24.8895,24.9818,24.7614,24.951,261529.5481
2009-10-05 10:30:00,48.7,49.11,48.66,49.1,217149.47856315185,24.9561,25.1662,24.9356,25.1611,217149.4786
2009-10-05 11:00:00,49.1,49.17,48.91,48.96,169177.28852838936,25.1611,25.197,25.0638,25.0894,169177.2885
2009-10-05 11:30:00,48.97,49.23,48.85,49.1,125724.2178447277,25.0945,25.2277,25.033,25.1611,125724.2178
2009-10-05 12:00:00,49.11,49.32,49.08,49.24,81112.39860950175,25.1662,25.2739,25.1509,25.2329,81112.3986
2009-10-05 12:30:00,49.23,49.46,49.21,49.42,79606.02549246814,25.2277,25.3456,25.2175,25.3251,79606.0255
2009-10-05 13:00:00,49.42,49.56,49.41,49.42,98377.75202780995,25.3251,25.3968,25.32,25.3251,98377.752
2009-10-05 13:30:00,49.43,49.59,49.32,49.55,76825.0289687138,25.3302,25.4122,25.2739,25.3917,76825.029
2009-10-05 14:00:00,49.56,49.59,49.42,49.54,95365.00579374276,25.3968,25.4122,25.3251,25.3866,95365.0058
2009-10-05 14:30:00,49.54,49.73,49.53,49.67,105793.74275782156,25.3866,25.484,25.3815,25.4532,105793.7428
2009-10-05 15:00:00,49.67,49.81,49.62,49.8,168713.78910776362,25.4532,25.525,25.4276,25.5198,168713.7891
2009-10-05 15:30:00,49.8,49.8,49.54,49.59,351796.0602549247,25.5198,25.5198,25.3866,25.4122,351796.0603
2009-10-06 09:30:00,50.14,50.47,49.78,50.43,282271.14716106607,25.6941,25.8632,25.5096,25.8427,282271.1472
2009-10-06 10:00:00,50.43,51.08,50.39,50.67,338122.82734646584,25.8427,26.1758,25.8222,25.9657,338122.8273
2009-10-06 10:30:00,50.67,51.21,50.64,51.18,184936.268829664,25.9657,26.2424,25.9503,26.227,184936.2688
2009-10-06 11:00:00,51.18,51.28,51.06,51.06,107068.3661645423,26.227,26.2783,26.1655,26.1655,107068.3662
2009-10-06 11:30:00,51.06,51.07,50.74,51.0,130706.83661645424,26.1655,26.1706,26.0015,26.1348,130706.8366
2009-10-06 12:00:00,51.01,51.24,51.0,51.09,99768.25028968714,26.1399,26.2578,26.1348,26.1809,99768.2503
2009-10-06 12:30:00,51.09,51.16,50.89,50.9,85747.39281575898,26.1809,26.2168,26.0784,26.0835,85747.3928
2009-10-06 13:00:00,50.91,51.21,50.85,51.18,137079.95365005796,26.0887,26.2424,26.0579,26.227,137079.9537
2009-10-06 13:30:00,51.17,51.27,50.81,50.86,119582.85052143683,26.2219,26.2731,26.0374,26.063,119582.8505
2009-10-06 14:00:00,50.86,50.87,50.55,50.74,266396.29200463503,26.063,26.0682,25.9042,26.0015,266396.292
2009-10-06 14:30:00,50.74,51.06,50.7,51.06,94090.38238702202,26.0015,26.1655,25.981,26.1655,94090.3824
2009-10-06 15:00:00,51.03,51.23,50.99,51.1,134067.20741599074,26.1501,26.2526,26.1296,26.186,134067.2074
2009-10-06 15:30:00,51.1,51.13,50.74,50.91,234878.3314020857,26.186,26.2014,26.0015,26.0887,234878.3314
2009-10-07 09:30:00,50.6,50.81,50.12,50.61,214020.85747392816,25.9298,26.0374,25.6838,25.9349,214020.8575
2009-10-07 10:00:00,50.63,51.15,50.57,51.1,153534.18308227116,25.9452,26.2116,25.9144,26.186,153534.1831
2009-10-07 10:30:00,51.1,51.19,51.06,51.09,334183.0822711472,26.186,26.2321,26.1655,26.1809,334183.0823
2009-10-07 11:00:00,51.1,51.26,51.0,51.03,348667.43916570104,26.186,26.268,26.1348,26.1501,348667.4392
2009-10-07 11:30:00,51.02,51.06,50.61,50.61,152375.43453070684,26.145,26.1655,25.9349,25.9349,152375.4345
2009-10-07 12:00:00,50.61,50.73,50.58,50.64,47740.4403244496,25.9349,25.9964,25.9195,25.9503,47740.4403
2009-10-07 12:30:00,50.64,50.66,50.28,50.56,74391.65701042874,25.9503,25.9605,25.7658,25.9093,74391.657
2009-10-07 13:00:00,50.58,50.63,50.46,50.63,36732.32908458864,25.9195,25.9452,25.8581,25.9452,36732.3291
2009-10-07 13:30:00,50.64,50.71,50.58,50.71,63035.92120509849,25.9503,25.9862,25.9195,25.9862,63035.9212
2009-10-07 14:00:00,50.69,50.73,50.58,50.71,69640.78794901507,25.9759,25.9964,25.9195,25.9862,69640.7879
2009-10-07 14:30:00,50.7,50.83,50.68,50.8,101042.87369640789,25.981,26.0477,25.9708,26.0323,101042.8737
2009-10-07 15:00:00,50.81,51.05,50.75,51.04,125376.5932792584,26.0374,26.1604,26.0067,26.1553,125376.5933
2009-10-07 15:30:00,51.02,51.25,51.02,51.22,270104.2873696408,26.145,26.2629,26.145,26.2475,270104.2874
2009-10-08 09:30:00,51.59,52.11,51.56,51.78,240903.82387022016,26.4371,26.7036,26.4217,26.5345,240903.8239
2009-10-08 10:00:00,51.78,51.81,51.43,51.76,109038.23870220163,26.5345,26.5499,26.3551,26.5242,109038.2387
2009-10-08 10:30:00,51.75,52.2,51.6,52.17,143453.07068366164,26.5191,26.7497,26.4422,26.7343,143453.0707
2009-10-08 11:00:00,52.19,52.43,52.12,52.4,141251.44843568947,26.7446,26.8676,26.7087,26.8522,141251.4484
2009-10-08 11:30:00,52.42,52.66,52.38,52.63,100463.49942062573,26.8624,26.9854,26.8419,26.9701,100463.4994
2009-10-08 12:00:00,52.63,52.86,52.6,52.85,189571.2630359212,26.9701,27.0879,26.9547,27.0828,189571.263
2009-10-08 12:30:00,52.85,52.88,52.71,52.77,159327.9258400927,27.0828,27.0982,27.0111,27.0418,159327.9258
2009-10-08 13:00:00,52.76,52.77,52.54,52.61,149942.0625724218,27.0367,27.0418,26.9239,26.9598,149942.0626
2009-10-08 13:30:00,52.61,52.81,52.57,52.75,132676.70915411357,26.9598,27.0623,26.9393,27.0316,132676.7092
2009-10-08 14:00:00,52.75,52.81,52.54,52.64,116222.47972190037,27.0316,27.0623,26.9239,26.9752,116222.4797
2009-10-08 14:30:00,52.64,52.72,52.57,52.65,65701.04287369641,26.9752,27.0162,26.9393,26.9803,65701.0429
2009-10-08 15:00:00,52.64,52.95,52.63,52.92,133256.08342989572,26.9752,27.134,26.9701,27.1187,133256.0834
2009-10-08 15:30:00,52.92,52.92,52.68,52.75,293858.63267670915,27.1187,27.1187,26.9957,27.0316,293858.6327
2009-10-09 09:30:00,52.45,52.94,52.43,52.77,81691.77288528389,26.8778,27.1289,26.8676,27.0418,81691.7729
2009-10-09 10:00:00,52.82,52.92,52.5,52.65,83314.02085747394,27.0674,27.1187,26.9034,26.9803,83314.0209
2009-10-09 10:30:00,52.67,52.78,52.49,52.54,112630.359212051,26.9906,27.0469,26.8983,26.9239,112630.3592
2009-10-09 11:00:00,52.54,52.78,52.5,52.72,97682.5028968714,26.9239,27.0469,26.9034,27.0162,97682.5029
2009-10-09 11:30:00,52.72,52.82,52.62,52.7,125492.46813441484,27.0162,27.0674,26.9649,27.0059,125492.4681
2009-10-09 12:00:00,52.7,52.78,52.46,52.46,94322.13209733488,27.0059,27.0469,26.8829,26.8829,94322.1321
2009-10-09 12:30:00,52.45,52.66,52.41,52.64,37659.327925840094,26.8778,26.9854,26.8573,26.9752,37659.3279
2009-10-09 13:00:00,52.67,52.73,52.62,52.63,58169.17728852839,26.9906,27.0213,26.9649,26.9701,58169.1773
2009-10-09 13:30:00,52.63,52.73,52.62,52.63,57358.05330243338,26.9701,27.0213,26.9649,26.9701,57358.0533
2009-10-09 14:00:00,52.63,52.69,52.51,52.56,71610.6604866744,26.9701,27.0008,26.9086,26.9342,71610.6605
2009-10-09 14:30:00,52.56,52.7,52.51,52.7,46118.19235225956,26.9342,27.0059,26.9086,27.0059,46118.1924
2009-10-09 15:00:00,52.7,52.91,52.69,52.88,97566.62804171495,27.0059,27.1135,27.0008,27.0982,97566.628
2009-10-09 15:30:00,52.89,53.07,52.84,52.96,443105.4461181924,27.1033,27.1955,27.0777,27.1392,443105.4461
2009-10-12 09:30:00,53.5,54.18,53.35,54.14,153765.932792584,27.4159,27.7644,27.339,27.7439,153765.9328
2009-10-12 10:00:00,54.16,54.17,53.75,53.78,88876.01390498262,27.7541,27.7592,27.544,27.5594,88876.0139
2009-10-12 10:30:00,53.8,54.12,53.8,54.08,87369.64078794901,27.5696,27.7336,27.5696,27.7131,87369.6408
2009-10-12 11:00:00,54.07,54.09,53.86,53.86,99420.62572421784,27.708,27.7182,27.6004,27.6004,99420.6257
2009-10-12 11:30:00,53.85,53.93,53.77,53.8,52143.68482039397,27.5952,27.6362,27.5542,27.5696,52143.6848
2009-10-12 12:00:00,53.8,53.89,53.71,53.73,118076.47740440324,27.5696,27.6157,27.5235,27.5338,118076.4774
2009-10-12 12:30:00,53.75,53.8,53.6,53.79,70104.28736964079,27.544,27.5696,27.4671,27.5645,70104.2874
2009-10-12 13:00:00,53.78,53.89,53.77,53.77,42757.82155272306,27.5594,27.6157,27.5542,27.5542,42757.8216
2009-10-12 13:30:00,53.78,53.89,53.71,53.85,54808.80648899189,27.5594,27.6157,27.5235,27.5952,54808.8065
2009-10-12 14:00:00,53.85,53.85,53.39,53.49,73232.90845886443,27.5952,27.5952,27.3595,27.4108,73232.9085
2009-10-12 14:30:00,53.49,53.51,53.24,53.4,68945.53881807649,27.4108,27.421,27.2827,27.3646,68945.5388
2009-10-12 15:00:00,53.39,53.49,53.37,53.46,68018.53997682504,27.3595,27.4108,27.3493,27.3954,68018.54
2009-10-12 15:30:00,53.46,53.58,53.36,53.51,200579.37427578212,27.3954,27.4569,27.3441,27.421,200579.3743
2009-10-13 09:30:00,53.51,53.58,52.44,52.54,129084.5886442642,27.421,27.4569,26.8727,26.9239,129084.5886
2009-10-13 10:00:00,52.52,53.1,52.35,53.05,155967.5550405562,26.9137,27.2109,26.8266,27.1853,155967.555
2009-10-13 10:30:00,53.08,53.2,52.91,52.98,111819.23522595596,27.2007,27.2622,27.1135,27.1494,111819.2352
2009-10-13 11:00:00,52.98,52.98,52.63,52.69,92584.0092699884,27.1494,27.1494,26.9701,27.0008,92584.0093
2009-10-13 11:30:00,52.73,53.15,52.72,53.15,91425.2607184241,27.0213,27.2365,27.0162,27.2365,91425.2607
2009-10-13 12:00:00,53.13,53.23,53.01,53.03,58285.05214368482,27.2263,27.2775,27.1648,27.175,58285.0521
2009-10-13 12:30:00,53.02,53.11,52.83,53.11,47276.940903823874,27.1699,27.216,27.0725,27.216,47276.9409
2009-10-13 13:00:00,53.11,53.32,53.11,53.26,45886.4426419467,27.216,27.3236,27.216,27.2929,45886.4426
2009-10-13 13:30:00,53.26,53.4,53.13,53.37,81691.77288528389,27.2929,27.3646,27.2263,27.3493,81691.7729
2009-10-13 14:00:00,53.39,53.39,53.01,53.15,90382.38702201622,27.3595,27.3595,27.1648,27.2365,90382.387
2009-10-13 14:30:00,53.13,53.41,53.13,53.38,110660.48667439166,27.2263,27.3698,27.2263,27.3544,110660.4867
2009-10-13 15:00:00,53.39,53.56,53.35,53.5,86095.01738122827,27.3595,27.4466,27.339,27.4159,86095.0174
2009-10-13 15:30:00,53.48,53.51,53.23,53.31,251448.4356894554,27.4056,27.421,27.2775,27.3185,251448.4357
2009-10-14 09:30:00,54.13,54.27,53.62,53.98,186210.8922363847,27.7387,27.8105,27.4774,27.6619,186210.8922
2009-10-14 10:00:00,53.96,54.02,53.82,53.96,80533.02433371959,27.6516,27.6824,27.5799,27.6516,80533.0243
2009-10-14 10:30:00,53.91,54.28,53.89,54.24,73348.78331402087,27.626,27.8156,27.6157,27.7951,73348.7833
2009-10-14 11:00:00,54.24,54.31,54.16,54.27,189339.5133256084,27.7951,27.831,27.7541,27.8105,189339.5133
2009-10-14 11:30:00,54.28,54.29,54.01,54.01,72537.65932792584,27.8156,27.8207,27.6772,27.6772,72537.6593
2009-10-14 12:00:00,54.01,54.02,53.76,53.76,78679.02665121669,27.6772,27.6824,27.5491,27.5491,78679.0267
2009-10-14 12:30:00,53.76,53.86,53.71,53.83,98841.2514484357,27.5491,27.6004,27.5235,27.585,98841.2514
2009-10-14 13:00:00,53.83,53.98,53.82,53.82,115758.98030127464,27.585,27.6619,27.5799,27.5799,115758.9803
2009-10-14 13:30:00,53.83,53.85,53.59,53.64,147392.81575898032,27.585,27.5952,27.462,27.4876,147392.8158
2009-10-14 14:00:00,53.61,53.79,53.59,53.65,131054.46118192351,27.4723,27.5645,27.462,27.4928,131054.4612
2009-10-14 14:30:00,53.66,53.81,53.63,53.76,95017.38122827349,27.4979,27.5747,27.4825,27.5491,95017.3812
2009-10-14 15:00:00,53.77,54.27,53.76,54.23,195596.7555040556,27.5542,27.8105,27.5491,27.79,195596.7555
2009-10-14 15:30:00,54.23,54.39,54.21,54.35,372885.2838933952,27.79,27.872,27.7797,27.8515,372885.2839
2009-10-15 09:30:00,54.17,54.54,53.75,54.52,126767.09154113558,27.7592,27.9488,27.544,27.9386,126767.0915
2009-10-15 10:00:00,54.51,54.51,53.98,54.19,122479.72190034763,27.9335,27.9335,27.6619,27.7695,122479.7219
2009-10-15 10:30:00,54.17,54.36,53.95,54.34,132329.08458864427,27.7592,27.8566,27.6465,27.8463,132329.0846
2009-10-15 11:00:00,54.36,54.71,54.35,54.5,174855.15643105446,27.8566,28.0359,27.8515,27.9283,174855.1564
2009-10-15 11:30:00,54.51,54.72,54.33,54.66,65469.29316338355,27.9335,28.0411,27.8412,28.0103,65469.2932
2009-10-15 12:00:00,54.65,55.01,54.63,54.9,60602.54924681345,28.0052,28.1897,27.995,28.1333,60602.5492
2009-10-15 12:30:00,54.89,55.14,54.89,54.9,78794.90150637312,28.1282,28.2563,28.1282,28.1333,78794.9015
2009-10-15 13:00:00,54.9,55.17,54.86,55.16,76477.4044032445,28.1333,28.2717,28.1128,28.2665,76477.4044
2009-10-15 13:30:00,55.16,55.19,55.01,55.14,46465.81691772886,28.2665,28.2819,28.1897,28.2563,46465.8169
2009-10-15 14:00:00,55.16,55.42,55.15,55.26,79606.02549246814,28.2665,28.3998,28.2614,28.3178,79606.0255
2009-10-15 14:30:00,55.26,55.5,55.26,55.46,52375.43453070684,28.3178,28.4408,28.3178,28.4203,52375.4345
2009-10-15 15:00:00,55.47,55.67,55.4,55.67,300463.49942062574,28.4254,28.5279,28.3895,28.5279,300463.4994
2009-10-15 15:30:00,55.67,55.78,55.56,55.72,421784.47276940907,28.5279,28.5843,28.4715,28.5535,421784.4728
2009-10-16 09:30:00,55.13,55.47,54.96,55.09,278099.6523754345,28.2512,28.4254,28.1641,28.2307,278099.6524
2009-10-16 10:00:00,55.06,55.06,54.55,54.77,111123.9860950174,28.2153,28.2153,27.954,28.0667,111123.9861
2009-10-16 10:30:00,54.78,54.82,54.48,54.58,107415.9907300116,28.0718,28.0923,27.9181,27.9693,107415.9907
2009-10-16 11:00:00,54.58,54.96,54.58,54.79,60486.67439165701,27.9693,28.1641,27.9693,28.0769,60486.6744
2009-10-16 11:30:00,54.8,54.87,54.52,54.84,104287.36964078796,28.0821,28.1179,27.9386,28.1026,104287.3696
2009-10-16 12:00:00,54.84,54.9,54.69,54.84,63151.79606025493,28.1026,28.1333,28.0257,28.1026,63151.7961
2009-10-16 12:30:00,54.86,55.02,54.83,54.93,45654.69293163384,28.1128,28.1948,28.0974,28.1487,45654.6929
2009-10-16 13:00:00,54.91,55.13,54.81,55.13,53650.057937427584,28.1384,28.2512,28.0872,28.2512,53650.0579
2009-10-16 13:30:00,55.12,55.19,54.94,54.96,63035.92120509849,28.2461,28.2819,28.1538,28.1641,63035.9212
2009-10-16 14:00:00,54.96,55.15,54.86,55.15,117033.60370799535,28.1641,28.2614,28.1128,28.2614,117033.6037
2009-10-16 14:30:00,55.13,55.14,54.93,55.0,58864.42641946698,28.2512,28.2563,28.1487,28.1846,58864.4264
2009-10-16 15:00:00,55.01,55.18,54.96,55.07,112282.7346465817,28.1897,28.2768,28.1641,28.2204,112282.7346
2009-10-16 15:30:00,55.07,55.24,54.99,55.08,279490.15063731174,28.2204,28.3075,28.1794,28.2256,279490.1506
2009-10-19 09:30:00,55.02,55.24,54.51,54.72,155619.9304750869,28.1948,28.3075,27.9335,28.0411,155619.9305
2009-10-19 10:00:00,54.72,55.09,54.58,55.02,121784.47276940904,28.0411,28.2307,27.9693,28.1948,121784.4728
2009-10-19 10:30:00,55.02,55.36,55.02,55.2,94785.6315179606,28.1948,28.369,28.1948,28.287,94785.6315
2009-10-19 11:00:00,55.14,55.6,55.09,55.59,95596.75550405562,28.2563,28.492,28.2307,28.4869,95596.7555
2009-10-19 11:30:00,55.59,55.63,55.38,55.4,85747.39281575898,28.4869,28.5074,28.3793,28.3895,85747.3928
2009-10-19 12:00:00,55.45,55.5,55.34,55.39,46697.56662804171,28.4152,28.4408,28.3588,28.3844,46697.5666
2009-10-19 12:30:00,55.37,55.53,55.28,55.41,61529.54808806489,28.3742,28.4562,28.328,28.3947,61529.5481
2009-10-19 13:00:00,55.41,55.52,55.35,55.45,56894.55388180765,28.3947,28.451,28.3639,28.4152,56894.5539
2009-10-19 13:30:00,55.47,55.65,55.44,55.53,51911.93511008112,28.4254,28.5176,28.41,28.4562,51911.9351
2009-10-19 14:00:00,55.53,55.64,55.5,55.59,66512.16685979142,28.4562,28.5125,28.4408,28.4869,66512.1669
2009-10-19 14:30:00,55.6,55.69,55.59,55.63,86210.89223638471,28.492,28.5381,28.4869,28.5074,86210.8922
2009-10-19 15:00:00,55.63,55.66,55.52,55.54,82039.3974507532,28.5074,28.5228,28.451,28.4613,82039.3975
2009-10-19 15:30:00,55.56,55.63,55.45,55.52,231749.71031286207,28.4715,28.5074,28.4152,28.451,231749.7103
2009-10-20 09:30:00,55.84,55.84,55.11,55.35,177404.40324449594,28.615,28.615,28.2409,28.3639,177404.4032
2009-10-20 10:00:00,55.35,55.43,54.74,54.82,158632.67670915413,28.3639,28.4049,28.0513,28.0923,158632.6767
2009-10-20 10:30:00,54.82,55.03,54.72,54.8,87369.64078794901,28.0923,28.1999,28.0411,28.0821,87369.6408
2009-10-20 11:00:00,54.8,54.85,54.39,54.48,116917.72885283892,28.0821,28.1077,27.872,27.9181,116917.7289
2009-10-20 11:30:00,54.47,54.56,54.14,54.39,82039.3974507532,27.913,27.9591,27.7439,27.872,82039.3975
2009-10-20 12:00:00,54.37,54.47,54.16,54.4,68250.28968713789,27.8617,27.913,27.7541,27.8771,68250.2897
2009-10-20 12:30:00,54.39,54.51,54.11,54.42,116570.10428736964,27.872,27.9335,27.7285,27.8873,116570.1043
2009-10-20 13:00:00,54.42,54.76,54.42,54.75,119119.35110081112,27.8873,28.0616,27.8873,28.0564,119119.3511
2009-10-20 13:30:00,54.77,55.06,54.77,54.88,92004.63499420628,28.0667,28.2153,28.0667,28.1231,92004.635
2009-10-20 14:00:00,54.88,55.21,54.81,55.09,78215.52723059096,28.1231,28.2922,28.0872,28.2307,78215.5272
2009-10-20 14:30:00,55.07,55.24,54.96,55.08,79026.65121668598,28.2204,28.3075,28.1641,28.2256,79026.6512
2009-10-20 15:00:00,55.09,55.09,54.79,54.96,105446.11819235228,28.2307,28.2307,28.0769,28.1641,105446.1182
2009-10-20 15:30:00,54.95,55.16,54.95,55.07,168134.41483198147,28.1589,28.2665,28.1589,28.2204,168134.4148
2009-10-21 09:30:00,54.75,55.24,54.54,55.08,153418.30822711473,28.0564,28.3075,27.9488,28.2256,153418.3082
2009-10-21 10:00:00,55.09,55.27,54.97,55.06,100347.6245654693,28.2307,28.3229,28.1692,28.2153,100347.6246
2009-10-21 10:30:00,55.06,55.87,55.02,55.62,100115.87485515643,28.2153,28.6304,28.1948,28.5023,100115.8749
2009-10-21 11:00:00,55.6,55.84,55.37,55.84,87949.01506373117,28.492,28.615,28.3742,28.615,87949.0151
2009-10-21 11:30:00,55.83,55.99,55.59,55.76,77752.02780996524,28.6099,28.6919,28.4869,28.574,77752.0278
2009-10-21 12:00:00,55.78,55.94,55.63,55.92,69409.03823870221,28.5843,28.6663,28.5074,28.656,69409.0382
2009-10-21 12:30:00,55.93,56.05,55.88,56.01,45654.69293163384,28.6611,28.7226,28.6355,28.7021,45654.6929
2009-10-21 13:00:00,56.01,56.04,55.88,56.0,36037.079953650056,28.7021,28.7175,28.6355,28.697,36037.08
2009-10-21 13:30:00,56.02,56.1,55.87,56.09,74855.15643105446,28.7073,28.7482,28.6304,28.7431,74855.1564
2009-10-21 14:00:00,56.08,56.08,55.7,55.77,76245.65469293164,28.738,28.738,28.5433,28.5791,76245.6547
2009-10-21 14:30:00,55.75,56.04,55.72,56.03,48319.81460023175,28.5689,28.7175,28.5535,28.7124,48319.8146
2009-10-21 15:00:00,56.02,56.09,55.45,55.47,146813.44148319814,28.7073,28.7431,28.4152,28.4254,146813.4415
2009-10-21 15:30:00,55.47,55.47,54.81,54.93,276361.5295480881,28.4254,28.4254,28.0872,28.1487,276361.5295
2009-10-22 09:30:00,55.03,55.07,54.21,54.46,116917.72885283892,28.1999,28.2204,27.7797,27.9078,116917.7289
2009-10-22 10:00:00,54.46,54.77,54.14,54.52,116338.3545770568,27.9078,28.0667,27.7439,27.9386,116338.3546
2009-10-22 10:30:00,54.52,54.87,54.32,54.81,114368.48203939744,27.9386,28.1179,27.8361,28.0872,114368.482
2009-10-22 11:00:00,54.84,54.9,54.52,54.64,97219.00347624566,28.1026,28.1333,27.9386,28.0001,97219.0035
2009-10-22 11:30:00,54.61,54.78,54.5,54.59,32560.83429895713,27.9847,28.0718,27.9283,27.9745,32560.8343
2009-10-22 12:00:00,54.55,54.62,54.27,54.29,107300.11587485515,27.954,27.9898,27.8105,27.8207,107300.1159
2009-10-22 12:30:00,54.29,54.54,54.29,54.48,69061.4136732329,27.8207,27.9488,27.8207,27.9181,69061.4137
2009-10-22 13:00:00,54.49,54.55,54.39,54.52,31286.210892236388,27.9232,27.954,27.872,27.9386,31286.2109
2009-10-22 13:30:00,54.51,54.68,54.47,54.65,36964.07879490151,27.9335,28.0206,27.913,28.0052,36964.0788
2009-10-22 14:00:00,54.67,55.05,54.67,54.99,98030.12746234068,28.0155,28.2102,28.0155,28.1794,98030.1275
2009-10-22 14:30:00,55.05,55.1,54.89,54.96,50637.31170336037,28.2102,28.2358,28.1282,28.1641,50637.3117
2009-10-22 15:00:00,55.01,55.27,54.95,55.25,57821.552723059096,28.1897,28.3229,28.1589,28.3127,57821.5527
2009-10-22 15:30:00,55.25,55.28,55.11,55.15,186906.1413673233,28.3127,28.328,28.2409,28.2614,186906.1414
2009-10-23 09:30:00,55.35,55.58,54.66,54.85,138933.95133256083,28.3639,28.4818,28.0103,28.1077,138933.9513
2009-10-23 10:00:00,54.84,55.09,54.38,54.99,147276.94090382388,28.1026,28.2307,27.8668,28.1794,147276.9409
2009-10-23 10:30:00,54.98,55.04,54.66,54.71,114716.10660486676,28.1743,28.2051,28.0103,28.0359,114716.1066
2009-10-23 11:00:00,54.72,54.84,54.38,54.59,93974.5075318656,28.0411,28.1026,27.8668,27.9745,93974.5075
2009-10-23 11:30:00,54.58,54.86,54.46,54.76,79142.52607184241,27.9693,28.1128,27.9078,28.0616,79142.5261
2009-10-23 12:00:00,54.75,54.91,54.57,54.77,66975.66628041715,28.0564,28.1384,27.9642,28.0667,66975.6663
2009-10-23 12:30:00,54.77,54.93,54.71,54.74,72769.40903823871,28.0667,28.1487,28.0359,28.0513,72769.409
2009-10-23 13:00:00,54.73,54.77,54.45,54.52,81923.52259559676,28.0462,28.0667,27.9027,27.9386,81923.5226
2009-10-23 13:30:00,54.5,54.52,54.31,54.43,101738.12282734648,27.9283,27.9386,27.831,27.8925,101738.1228
2009-10-23 14:00:00,54.45,54.58,54.26,54.53,80764.77404403246,27.9027,27.9693,27.8053,27.9437,80764.774
2009-10-23 14:30:00,54.53,54.64,54.33,54.37,58864.42641946698,27.9437,28.0001,27.8412,27.8617,58864.4264
2009-10-23 15:00:00,54.37,54.46,54.23,54.29,112050.98493626884,27.8617,27.9078,27.79,27.8207,112050.9849
2009-10-23 15:30:00,54.29,54.54,54.07,54.43,268134.41483198147,27.8207,27.9488,27.708,27.8925,268134.4148
2009-10-26 09:30:00,54.65,56.16,54.65,55.87,325955.9675550405,28.0052,28.779,28.0052,28.6304,325955.9676
2009-10-26 10:00:00,55.91,56.1,55.91,56.06,95365.00579374276,28.6509,28.7482,28.6509,28.7278,95365.0058
2009-10-26 10:30:00,56.06,56.2,55.61,55.75,160834.2989571263,28.7278,28.7995,28.4972,28.5689,160834.299
2009-10-26 11:00:00,55.75,55.77,55.12,55.13,137659.3279258401,28.5689,28.5791,28.2461,28.2512,137659.3279
2009-10-26 11:30:00,55.11,55.11,54.21,54.27,173812.28273464658,28.2409,28.2409,27.7797,27.8105,173812.2827
2009-10-26 12:00:00,54.23,54.33,53.86,53.89,160486.67439165703,27.79,27.8412,27.6004,27.6157,160486.6744
2009-10-26 12:30:00,53.89,54.1,53.75,54.1,109038.23870220163,27.6157,27.7234,27.544,27.7234,109038.2387
2009-10-26 13:00:00,54.1,54.17,53.56,53.64,59907.30011587486,27.7234,27.7592,27.4466,27.4876,59907.3001
2009-10-26 13:30:00,53.64,53.98,53.62,53.79,42526.0718424102,27.4876,27.6619,27.4774,27.5645,42526.0718
2009-10-26 14:00:00,53.79,53.87,53.56,53.63,59675.550405562,27.5645,27.6055,27.4466,27.4825,59675.5504
2009-10-26 14:30:00,53.62,53.81,53.45,53.78,88876.01390498262,27.4774,27.5747,27.3903,27.5594,88876.0139
2009-10-26 15:00:00,53.78,53.85,53.52,53.57,95712.63035921204,27.5594,27.5952,27.4261,27.4518,95712.6304
2009-10-26 15:30:00,53.58,53.9,53.55,53.65,217381.22827346463,27.4569,27.6209,27.4415,27.4928,217381.2283
2009-10-27 09:30:00,54.04,54.62,53.7,54.29,123522.5955967555,27.6926,27.9898,27.5184,27.8207,123522.5956
2009-10-27 10:00:00,54.28,54.7,53.67,54.7,258400.92699884129,27.8156,28.0308,27.503,28.0308,258400.927
2009-10-27 10:30:00,54.67,55.07,54.52,54.84,229432.2132097335,28.0155,28.2204,27.9386,28.1026,229432.2132
2009-10-27 11:00:00,54.84,55.01,54.67,55.0,159791.42526071845,28.1026,28.1897,28.0155,28.1846,159791.4253
2009-10-27 11:30:00,55.0,55.4,54.96,55.37,112514.48435689457,28.1846,28.3895,28.1641,28.3742,112514.4844
2009-10-27 12:00:00,55.38,55.43,55.08,55.08,85515.64310544613,28.3793,28.4049,28.2256,28.2256,85515.6431
2009-10-27 12:30:00,55.07,55.33,55.02,55.23,73001.15874855156,28.2204,28.3537,28.1948,28.3024,73001.1587
2009-10-27 13:00:00,55.25,55.45,54.7,54.72,226651.2166859792,28.3127,28.4152,28.0308,28.0411,226651.2167
2009-10-27 13:30:00,54.72,55.11,54.66,54.96,107531.86558516802,28.0411,28.2409,28.0103,28.1641,107531.8656
2009-10-27 14:00:00,54.97,55.28,54.84,55.16,126419.46697566628,28.1692,28.328,28.1026,28.2665,126419.467
2009-10-27 14:30:00,55.17,55.28,54.99,55.14,87949.01506373117,28.2717,28.328,28.1794,28.2563,87949.0151
2009-10-27 15:00:00,55.13,55.18,54.85,54.96,146349.94206257243,28.2512,28.2768,28.1077,28.1641,146349.9421
2009-10-27 15:30:00,54.96,55.02,54.62,54.78,287949.0150637312,28.1641,28.1948,27.9898,28.0718,287949.0151
2009-10-28 09:30:00,54.41,54.41,53.64,53.8,113093.85863267673,27.8822,27.8822,27.4876,27.5696,113093.8586
2009-10-28 10:00:00,53.78,54.01,53.54,53.78,152375.43453070684,27.5594,27.6772,27.4364,27.5594,152375.4345
2009-10-28 10:30:00,53.74,54.01,53.27,53.52,210892.23638470453,27.5389,27.6772,27.298,27.4261,210892.2364
2009-10-28 11:00:00,53.51,54.06,53.31,54.04,180880.64889918888,27.421,27.7029,27.3185,27.6926,180880.6489
2009-10-28 11:30:00,54.01,54.13,53.6,53.7,87253.7659327926,27.6772,27.7387,27.4671,27.5184,87253.7659
2009-10-28 12:00:00,53.67,53.82,53.38,53.47,97103.12862108924,27.503,27.5799,27.3544,27.4005,97103.1286
2009-10-28 12:30:00,53.47,53.51,53.15,53.25,153881.80764774044,27.4005,27.421,27.2365,27.2878,153881.8076
2009-10-28 13:00:00,53.26,53.89,53.2,53.44,128736.9640787949,27.2929,27.6157,27.2622,27.3851,128736.9641
2009-10-28 13:30:00,53.44,53.58,53.16,53.22,88412.5144843569,27.3851,27.4569,27.2417,27.2724,88412.5145
2009-10-28 14:00:00,53.2,53.31,52.95,53.01,153186.55851680186,27.2622,27.3185,27.134,27.1648,153186.5585
2009-10-28 14:30:00,53.01,53.15,52.94,52.94,87601.39049826188,27.1648,27.2365,27.1289,27.1289,87601.3905
2009-10-28 15:00:00,52.91,53.07,52.65,52.76,135110.08111239862,27.1135,27.1955,26.9803,27.0367,135110.0811
2009-10-28 15:30:00,52.76,52.78,52.44,52.62,338933.95133256086,27.0367,27.0469,26.8727,26.9649,338933.9513
2009-10-29 09:30:00,53.13,54.02,53.09,53.95,229895.7126303592,27.2263,27.6824,27.2058,27.6465,229895.7126
2009-10-29 10:00:00,53.94,54.38,53.81,54.26,202549.24681344148,27.6414,27.8668,27.5747,27.8053,202549.2468
2009-10-29 10:30:00,54.26,54.4,54.05,54.39,96755.50405561994,27.8053,27.8771,27.6977,27.872,96755.5041
2009-10-29 11:00:00,54.41,54.53,54.14,54.15,77520.27809965238,27.8822,27.9437,27.7439,27.749,77520.2781
2009-10-29 11:30:00,54.15,54.46,53.94,54.02,77983.7775202781,27.749,27.9078,27.6414,27.6824,77983.7775
2009-10-29 12:00:00,54.03,54.66,54.02,54.51,90498.26187717266,27.6875,28.0103,27.6824,27.9335,90498.2619
2009-10-29 12:30:00,54.53,54.65,54.33,54.36,64774.04403244496,27.9437,28.0052,27.8412,27.8566,64774.044
2009-10-29 13:00:00,54.36,54.55,54.26,54.37,36732.32908458864,27.8566,27.954,27.8053,27.8617,36732.3291
2009-10-29 13:30:00,54.38,54.59,54.31,54.36,46581.691772885286,27.8668,27.9745,27.831,27.8566,46581.6918
2009-10-29 14:00:00,54.36,54.58,54.32,54.57,107068.3661645423,27.8566,27.9693,27.8361,27.9642,107068.3662
2009-10-29 14:30:00,54.55,54.66,54.49,54.63,90498.26187717266,27.954,28.0103,27.9232,27.995,90498.2619
2009-10-29 15:00:00,54.63,54.68,54.45,54.62,153070.68366164542,27.995,28.0206,27.9027,27.9898,153070.6837
2009-10-29 15:30:00,54.62,54.79,54.52,54.71,340787.94901506376,27.9898,28.0769,27.9386,28.0359,340787.949
2009-10-30 09:30:00,54.6,54.73,54.01,54.14,153997.68250289687,27.9796,28.0462,27.6772,27.7439,153997.6825
2009-10-30 10:00:00,54.12,54.39,53.82,53.83,104866.7439165701,27.7336,27.872,27.5799,27.585,104866.7439
2009-10-30 10:30:00,53.83,53.93,53.51,53.76,68366.16454229433,27.585,27.6362,27.421,27.5491,68366.1645
2009-10-30 11:00:00,53.79,53.81,53.42,53.51,87949.01506373117,27.5645,27.5747,27.3749,27.421,87949.0151
2009-10-30 11:30:00,53.51,53.64,52.75,53.04,184472.76940903824,27.421,27.4876,27.0316,27.1802,184472.7694
2009-10-30 12:00:00,53.05,53.27,52.9,52.9,201506.37311703365,27.1853,27.298,27.1084,27.1084,201506.3731
2009-10-30 12:30:00,52.91,53.07,52.41,52.46,119582.85052143683,27.1135,27.1955,26.8573,26.8829,119582.8505
2009-10-30 13:00:00,52.48,53.05,52.47,52.65,105446.11819235228,26.8932,27.1853,26.8881,26.9803,105446.1182
2009-10-30 13:30:00,52.64,52.83,52.35,52.68,69293.16338354578,26.9752,27.0725,26.8266,26.9957,69293.1634
2009-10-30 14:00:00,52.68,53.29,52.65,52.76,96407.87949015063,26.9957,27.3083,26.9803,27.0367,96407.8795
2009-10-30 14:30:00,52.76,52.89,52.44,52.79,172885.28389339513,27.0367,27.1033,26.8727,27.0521,172885.2839
2009-10-30 15:00:00,52.76,52.84,52.59,52.77,240208.5747392816,27.0367,27.0777,26.9496,27.0418,240208.5747
2009-10-30 15:30:00,52.75,53.17,52.7,52.77,321552.7230590962,27.0316,27.2468,27.0059,27.0418,321552.7231
2009-11-02 09:30:00,53.07,53.83,52.9,53.8,295712.63035921205,27.1955,27.585,27.1084,27.5696,295712.6304
2009-11-02 10:00:00,53.81,54.46,53.81,54.27,279953.6500579374,27.5747,27.9078,27.5747,27.8105,279953.6501
2009-11-02 10:30:00,54.26,54.33,53.88,53.93,177752.02780996525,27.8053,27.8412,27.6106,27.6362,177752.0278
2009-11-02 11:00:00,53.89,54.48,53.86,54.33,150173.81228273467,27.6157,27.9181,27.6004,27.8412,150173.8123
2009-11-02 11:30:00,54.36,54.43,54.0,54.3,117033.60370799535,27.8566,27.8925,27.6721,27.8258,117033.6037
2009-11-02 12:00:00,54.3,54.33,54.0,54.02,78331.4020857474,27.8258,27.8412,27.6721,27.6824,78331.4021
2009-11-02 12:30:00,54.02,54.16,53.23,53.24,270104.2873696408,27.6824,27.7541,27.2775,27.2827,270104.2874
2009-11-02 13:00:00,53.24,53.73,53.21,53.64,137195.82850521436,27.2827,27.5338,27.2673,27.4876,137195.8285
2009-11-02 13:30:00,53.64,53.65,52.95,52.96,137659.3279258401,27.4876,27.4928,27.134,27.1392,137659.3279
2009-11-02 14:00:00,52.97,53.48,52.85,53.48,110544.61181923524,27.1443,27.4056,27.0828,27.4056,110544.6118
2009-11-02 14:30:00,53.48,53.58,53.23,53.37,103128.62108922364,27.4056,27.4569,27.2775,27.3493,103128.6211
2009-11-02 15:00:00,53.34,53.41,52.98,53.14,184472.76940903824,27.3339,27.3698,27.1494,27.2314,184472.7694
2009-11-02 15:30:00,53.13,53.81,53.1,53.72,246234.067207416,27.2263,27.5747,27.2109,27.5286,246234.0672
2009-11-03 09:30:00,52.97,53.51,52.22,53.34,228621.08922363847,27.1443,27.421,26.76,27.3339,228621.0892
2009-11-03 10:00:00,53.37,53.77,52.99,53.28,159443.80069524914,27.3493,27.5542,27.1545,27.3031,159443.8007
2009-11-03 10:30:00,53.26,54.31,53.2,53.95,142062.57242178448,27.2929,27.831,27.2622,27.6465,142062.5724
2009-11-03 11:00:00,53.93,54.22,53.63,53.75,83429.89571263036,27.6362,27.7848,27.4825,27.544,83429.8957
2009-11-03 11:30:00,53.77,53.89,53.37,53.79,126419.46697566628,27.5542,27.6157,27.3493,27.5645,126419.467
2009-11-03 12:00:00,53.8,53.98,53.6,53.88,73117.033603708,27.5696,27.6619,27.4671,27.6106,73117.0336
2009-11-03 12:30:00,53.86,54.45,53.86,54.35,165353.41830822712,27.6004,27.9027,27.6004,27.8515,165353.4183
2009-11-03 13:00:00,54.34,54.77,54.31,54.58,175782.1552723059,27.8463,28.0667,27.831,27.9693,175782.1553
2009-11-03 13:30:00,54.57,54.88,54.54,54.84,135573.58053302433,27.9642,28.1231,27.9488,28.1026,135573.5805
2009-11-03 14:00:00,54.84,55.05,54.77,54.77,123174.97103128622,28.1026,28.2102,28.0667,28.0667,123174.971
2009-11-03 14:30:00,54.83,54.94,54.22,54.24,112862.10892236386,28.0974,28.1538,27.7848,27.7951,112862.1089
2009-11-03 15:00:00,54.27,54.42,54.14,54.39,153534.18308227116,27.8105,27.8873,27.7439,27.872,153534.1831
2009-11-03 15:30:00,54.41,54.74,54.4,54.54,258632.67670915413,27.8822,28.0513,27.8771,27.9488,258632.6767
2009-11-04 09:30:00,55.09,55.41,54.58,54.59,137079.95365005796,28.2307,28.3947,27.9693,27.9745,137079.9537
2009-11-04 10:00:00,54.61,54.96,54.39,54.81,160139.04982618772,27.9847,28.1641,27.872,28.0872,160139.0498
2009-11-04 10:30:00,54.83,55.53,54.83,55.28,217149.47856315185,28.0974,28.4562,28.0974,28.328,217149.4786
2009-11-04 11:00:00,55.28,55.4,55.14,55.17,67670.91541135575,28.328,28.3895,28.2563,28.2717,67670.9154
2009-11-04 11:30:00,55.15,55.19,54.95,54.98,74739.28157589803,28.2614,28.2819,28.1589,28.1743,74739.2816
2009-11-04 12:00:00,54.96,55.18,54.71,55.11,81807.64774044033,28.1641,28.2768,28.0359,28.2409,81807.6477
2009-11-04 12:30:00,55.1,55.34,55.1,55.22,50984.93626882967,28.2358,28.3588,28.2358,28.2973,50984.9363
2009-11-04 13:00:00,55.22,55.26,54.95,54.97,42178.4472769409,28.2973,28.3178,28.1589,28.1692,42178.4473
2009-11-04 13:30:00,54.98,55.21,54.96,55.12,88876.01390498262,28.1743,28.2922,28.1641,28.2461,88876.0139
2009-11-04 14:00:00,55.12,55.37,54.54,54.68,142294.32213209735,28.2461,28.3742,27.9488,28.0206,142294.3221
2009-11-04 14:30:00,54.71,55.67,54.59,55.55,143568.94553881808,28.0359,28.5279,27.9745,28.4664,143568.9455
2009-11-04 15:00:00,55.52,55.64,55.26,55.39,144264.19466975666,28.451,28.5125,28.3178,28.3844,144264.1947
2009-11-04 15:30:00,55.4,55.43,54.47,54.63,382618.77172653534,28.3895,28.4049,27.913,27.995,382618.7717
2009-11-05 09:30:00,54.59,54.59,51.01,52.79,919930.4750869062,27.9745,27.9745,26.1399,27.0521,919930.4751
2009-11-05 10:00:00,52.81,53.24,52.56,52.7,555156.4310544612,27.0623,27.2827,26.9342,27.0059,555156.4311
2009-11-05 10:30:00,52.76,53.45,52.68,53.03,287485.51564310543,27.0367,27.3903,26.9957,27.175,287485.5156
2009-11-05 11:00:00,53.02,53.06,52.63,52.7,350405.56199304754,27.1699,27.1904,26.9701,27.0059,350405.562
2009-11-05 11:30:00,52.69,52.88,52.21,52.25,260602.54924681343,27.0008,27.0982,26.7548,26.7753,260602.5492
2009-11-05 12:00:00,52.21,52.35,51.91,51.99,202201.6222479722,26.7548,26.8266,26.6011,26.6421,202201.6222
2009-11-05 12:30:00,51.98,52.21,51.59,51.81,223638.470451912,26.637,26.7548,26.4371,26.5499,223638.4705
2009-11-05 13:00:00,51.81,51.9,51.39,51.55,226998.84125144844,26.5499,26.596,26.3346,26.4166,226998.8413
2009-11-05 13:30:00,51.56,51.78,51.54,51.62,240787.94901506373,26.4217,26.5345,26.4115,26.4525,240787.949
2009-11-05 14:00:00,51.62,51.93,51.57,51.63,170683.66164542295,26.4525,26.6113,26.4269,26.4576,170683.6616
2009-11-05 14:30:00,51.63,52.13,51.63,52.06,147972.19003476246,26.4576,26.7138,26.4576,26.678,147972.19
2009-11-05 15:00:00,52.06,52.33,52.04,52.21,212050.98493626883,26.678,26.8163,26.6677,26.7548,212050.9849
2009-11-05 15:30:00,52.21,52.53,52.1,52.47,434530.7068366165,26.7548,26.9188,26.6985,26.8881,434530.7068
2009-11-06 09:30:00,51.92,52.75,51.5,52.54,353302.4333719583,26.6062,27.0316,26.391,26.9239,353302.4334
2009-11-06 10:00:00,52.56,52.85,52.17,52.25,306604.8667439166,26.9342,27.0828,26.7343,26.7753,306604.8667
2009-11-06 10:30:00,52.24,52.39,52.0,52.25,198261.8771726536,26.7702,26.8471,26.6472,26.7753,198261.8772
2009-11-06 11:00:00,52.25,52.25,51.81,52.03,143684.8203939745,26.7753,26.7753,26.5499,26.6626,143684.8204
2009-11-06 11:30:00,52.03,52.16,51.87,52.02,104519.11935110082,26.6626,26.7292,26.5806,26.6575,104519.1194
2009-11-06 12:00:00,52.03,52.14,52.0,52.03,157705.67786790268,26.6626,26.719,26.6472,26.6626,157705.6779
2009-11-06 12:30:00,52.03,52.15,51.87,51.92,122595.59675550406,26.6626,26.7241,26.5806,26.6062,122595.5968
2009-11-06 13:00:00,51.91,52.09,51.78,51.99,152027.80996523754,26.6011,26.6933,26.5345,26.6421,152027.81
2009-11-06 13:30:00,51.99,52.09,51.82,51.88,86442.64194669756,26.6421,26.6933,26.555,26.5857,86442.6419
2009-11-06 14:00:00,51.89,52.0,51.82,51.94,92120.50984936269,26.5908,26.6472,26.555,26.6165,92120.5098
2009-11-06 14:30:00,51.94,51.94,51.68,51.75,114716.10660486676,26.6165,26.6165,26.4832,26.5191,114716.1066
2009-11-06 15:00:00,51.75,51.89,51.66,51.87,152723.05909617615,26.5191,26.5908,26.473,26.5806,152723.0591
2009-11-06 15:30:00,51.87,52.16,51.79,52.08,403244.49594438006,26.5806,26.7292,26.5396,26.6882,403244.4959
2009-11-09 09:30:00,52.79,53.5,52.79,53.32,213789.1077636153,27.0521,27.4159,27.0521,27.3236,213789.1078
2009-11-09 10:00:00,53.33,53.65,53.33,53.52,155967.5550405562,27.3288,27.4928,27.3288,27.4261,155967.555
2009-11-09 10:30:00,53.52,53.85,53.48,53.77,128736.9640787949,27.4261,27.5952,27.4056,27.5542,128736.9641
2009-11-09 11:00:00,53.79,54.02,53.78,53.95,167670.91541135573,27.5645,27.6824,27.5594,27.6465,167670.9154
2009-11-09 11:30:00,53.94,54.05,53.86,54.0,90845.88644264196,27.6414,27.6977,27.6004,27.6721,90845.8864
2009-11-09 12:00:00,53.99,54.07,53.8,53.8,171494.78563151797,27.667,27.708,27.5696,27.5696,171494.7856
2009-11-09 12:30:00,53.82,54.14,53.8,54.14,85515.64310544613,27.5799,27.7439,27.5696,27.7439,85515.6431
2009-11-09 13:00:00,54.1,54.1,53.84,53.89,87485.51564310545,27.7234,27.7234,27.5901,27.6157,87485.5156
2009-11-09 13:30:00,53.9,54.09,53.86,54.05,78447.27694090383,27.6209,27.7182,27.6004,27.6977,78447.2769
2009-11-09 14:00:00,54.06,54.07,53.89,53.96,92236.38470451912,27.7029,27.708,27.6157,27.6516,92236.3847
2009-11-09 14:30:00,53.95,54.19,53.95,54.12,125955.96755504057,27.6465,27.7695,27.6465,27.7336,125955.9676
2009-11-09 15:00:00,54.11,54.17,53.97,54.02,193858.63267670915,27.7285,27.7592,27.6567,27.6824,193858.6327
2009-11-09 15:30:00,54.02,54.21,53.9,54.18,374623.4067207416,27.6824,27.7797,27.6209,27.7644,374623.4067
2009-11-10 09:30:00,53.64,53.73,52.95,52.99,442989.57126303593,27.599,27.6453,27.2439,27.2645,442989.5713
2009-11-10 10:00:00,52.99,53.23,52.43,53.21,334530.70683661645,27.2645,27.388,26.9764,27.3777,334530.7068
2009-11-10 10:30:00,53.21,53.29,52.72,52.83,123059.09617612978,27.3777,27.4189,27.1256,27.1822,123059.0962
2009-11-10 11:00:00,52.85,52.95,52.65,52.9,150753.1865585168,27.1925,27.2439,27.0896,27.2182,150753.1866
2009-11-10 11:30:00,52.88,53.11,52.82,53.01,151100.8111239861,27.2079,27.3263,27.177,27.2748,151100.8111
2009-11-10 12:00:00,53.0,53.17,52.82,52.82,155156.4310544612,27.2697,27.3571,27.177,27.177,155156.4311
2009-11-10 12:30:00,52.81,53.13,52.79,53.13,68597.91425260718,27.1719,27.3365,27.1616,27.3365,68597.9143
2009-11-10 13:00:00,53.13,53.27,53.03,53.2,47161.06604866744,27.3365,27.4086,27.2851,27.3726,47161.066
2009-11-10 13:30:00,53.2,53.28,53.02,53.27,62804.17149478564,27.3726,27.4137,27.2799,27.4086,62804.1715
2009-11-10 14:00:00,53.25,53.41,53.18,53.37,69409.03823870221,27.3983,27.4806,27.3623,27.46,69409.0382
2009-11-10 14:30:00,53.39,53.41,53.24,53.32,51680.185399768256,27.4703,27.4806,27.3931,27.4343,51680.1854
2009-11-10 15:00:00,53.31,53.36,53.2,53.24,107531.86558516802,27.4292,27.4549,27.3726,27.3931,107531.8656
2009-11-10 15:30:00,53.24,53.3,53.07,53.23,372305.909617613,27.3931,27.424,27.3057,27.388,372305.9096
2009-11-11 09:30:00,53.83,54.27,53.39,53.64,84125.14484356895,27.6967,27.9231,27.4703,27.599,84125.1448
2009-11-11 10:00:00,53.66,54.04,53.65,53.7,168250.2896871379,27.6092,27.8048,27.6041,27.6298,168250.2897
2009-11-11 10:30:00,53.7,53.71,53.03,53.27,115295.4808806489,27.6298,27.635,27.2851,27.4086,115295.4809
2009-11-11 11:00:00,53.25,53.39,53.01,53.27,92815.75898030128,27.3983,27.4703,27.2748,27.4086,92815.759
2009-11-11 11:30:00,53.22,53.39,52.9,53.02,81228.27346465817,27.3829,27.4703,27.2182,27.2799,81228.2735
2009-11-11 12:00:00,52.99,53.05,52.83,53.04,50984.93626882967,27.2645,27.2954,27.1822,27.2902,50984.9363
2009-11-11 12:30:00,53.0,53.3,53.0,53.08,71842.41019698726,27.2697,27.424,27.2697,27.3108,71842.4102
2009-11-11 13:00:00,53.07,53.22,53.02,53.04,41830.822711471614,27.3057,27.3829,27.2799,27.2902,41830.8227
2009-11-11 13:30:00,53.05,53.12,52.88,53.03,82155.27230590962,27.2954,27.3314,27.2079,27.2851,82155.2723
2009-11-11 14:00:00,53.01,53.22,52.99,53.16,58864.42641946698,27.2748,27.3829,27.2645,27.352,58864.4264
2009-11-11 14:30:00,53.17,53.32,53.09,53.27,37891.07763615296,27.3571,27.4343,27.316,27.4086,37891.0776
2009-11-11 15:00:00,53.31,53.36,53.18,53.24,84241.01969872539,27.4292,27.4549,27.3623,27.3931,84241.0197
2009-11-11 15:30:00,53.25,53.33,53.0,53.17,214716.1066048668,27.3983,27.4395,27.2697,27.3571,214716.1066
2009-11-12 09:30:00,52.76,53.06,52.48,52.95,117381.22827346466,27.1462,27.3005,27.0021,27.2439,117381.2283
2009-11-12 10:00:00,52.95,53.11,52.51,52.69,112282.7346465817,27.2439,27.3263,27.0175,27.1102,112282.7346
2009-11-12 10:30:00,52.69,52.87,52.51,52.56,129432.2132097335,27.1102,27.2028,27.0175,27.0433,129432.2132
2009-11-12 11:00:00,52.55,52.57,51.97,52.16,135457.7056778679,27.0381,27.0484,26.7397,26.8375,135457.7057
2009-11-12 11:30:00,52.13,52.22,51.84,51.96,60139.04982618772,26.822,26.8683,26.6728,26.7346,60139.0498
2009-11-12 12:00:00,51.96,52.16,51.87,51.92,56199.304750869065,26.7346,26.8375,26.6882,26.714,56199.3048
2009-11-12 12:30:00,51.9,51.91,51.65,51.69,94206.25724217846,26.7037,26.7088,26.5751,26.5956,94206.2572
2009-11-12 13:00:00,51.69,51.89,51.66,51.81,120162.224797219,26.5956,26.6985,26.5802,26.6574,120162.2248
2009-11-12 13:30:00,51.81,51.98,51.75,51.81,82966.39629200463,26.6574,26.7448,26.6265,26.6574,82966.3963
2009-11-12 14:00:00,51.82,52.01,51.7,51.7,63035.92120509849,26.6625,26.7603,26.6008,26.6008,63035.9212
2009-11-12 14:30:00,51.7,51.75,51.44,51.5,98030.12746234068,26.6008,26.6265,26.467,26.4979,98030.1275
2009-11-12 15:00:00,51.5,51.57,51.32,51.34,193395.13325608344,26.4979,26.5339,26.4053,26.4156,193395.1333
2009-11-12 15:30:00,51.35,51.5,51.2,51.43,406257.2421784473,26.4207,26.4979,26.3435,26.4619,406257.2422
2009-11-13 09:30:00,51.31,51.75,50.79,50.83,266396.29200463503,26.4001,26.6265,26.1326,26.1531,266396.292
2009-11-13 10:00:00,50.81,51.32,50.73,51.1,282155.2723059096,26.1429,26.4053,26.1017,26.2921,282155.2723
2009-11-13 10:30:00,51.08,51.48,50.93,51.28,265005.7937427578,26.2818,26.4876,26.2046,26.3847,265005.7937
2009-11-13 11:00:00,51.27,51.65,51.26,51.53,227694.09038238705,26.3795,26.5751,26.3744,26.5133,227694.0904
2009-11-13 11:30:00,51.52,51.77,51.49,51.61,198261.8771726536,26.5082,26.6368,26.4927,26.5545,198261.8772
2009-11-13 12:00:00,51.61,52.19,51.61,52.18,203360.3707995365,26.5545,26.8529,26.5545,26.8478,203360.3708
2009-11-13 12:30:00,52.19,52.24,52.05,52.13,97798.3777520278,26.8529,26.8786,26.7809,26.822,97798.3778
2009-11-13 13:00:00,52.12,52.19,51.93,52.18,97450.75318655852,26.8169,26.8529,26.7191,26.8478,97450.7532
2009-11-13 13:30:00,52.19,52.22,51.81,51.84,99188.87601390498,26.8529,26.8683,26.6574,26.6728,99188.876
2009-11-13 14:00:00,51.81,51.9,51.64,51.69,91193.51100811124,26.6574,26.7037,26.5699,26.5956,91193.511
2009-11-13 14:30:00,51.69,51.71,51.35,51.37,159096.17612977984,26.5956,26.6059,26.4207,26.431,159096.1761
2009-11-13 15:00:00,51.35,51.57,51.26,51.48,134183.08227114717,26.4207,26.5339,26.3744,26.4876,134183.0823
2009-11-13 15:30:00,51.47,51.62,51.4,51.56,281344.1483198146,26.4824,26.5596,26.4464,26.5287,281344.1483
2009-11-16 09:30:00,52.06,52.63,52.06,52.51,142410.19698725376,26.786,27.0793,26.786,27.0175,142410.197
2009-11-16 10:00:00,52.5,52.73,52.44,52.44,214020.85747392816,27.0124,27.1307,26.9815,26.9815,214020.8575
2009-11-16 10:30:00,52.45,52.69,52.42,52.6,267786.7902665122,26.9867,27.1102,26.9712,27.0638,267786.7903
2009-11-16 11:00:00,52.61,52.79,52.58,52.76,216222.4797219004,27.069,27.1616,27.0536,27.1462,216222.4797
2009-11-16 11:30:00,52.76,53.01,52.69,52.97,146234.067207416,27.1462,27.2748,27.1102,27.2542,146234.0672
2009-11-16 12:00:00,52.97,53.05,52.56,52.77,260139.0498261877,27.2542,27.2954,27.0433,27.1513,260139.0498
2009-11-16 12:30:00,52.77,52.99,52.77,52.91,122479.72190034763,27.1513,27.2645,27.1513,27.2234,122479.7219
2009-11-16 13:00:00,52.91,53.1,52.72,52.77,68713.78910776362,27.2234,27.3211,27.1256,27.1513,68713.7891
2009-11-16 13:30:00,52.76,52.92,52.74,52.85,62224.79721900348,27.1462,27.2285,27.1359,27.1925,62224.7972
2009-11-16 14:00:00,52.86,53.02,52.82,52.82,88064.88991888761,27.1976,27.2799,27.177,27.177,88064.8899
2009-11-16 14:30:00,52.82,52.88,52.63,52.7,72885.28389339514,27.177,27.2079,27.0793,27.1153,72885.2839
2009-11-16 15:00:00,52.7,52.76,52.4,52.45,126303.59212050986,27.1153,27.1462,26.9609,26.9867,126303.5921
2009-11-16 15:30:00,52.44,52.66,52.42,52.57,381691.7728852839,26.9815,27.0947,26.9712,27.0484,381691.7729
2009-11-17 09:30:00,52.62,52.62,51.81,52.06,204866.7439165701,27.0741,27.0741,26.6574,26.786,204866.7439
2009-11-17 10:00:00,52.09,52.27,51.87,52.21,146465.81691772887,26.8014,26.8941,26.6882,26.8632,146465.8169
2009-11-17 10:30:00,52.24,52.25,51.68,51.89,133256.08342989572,26.8786,26.8838,26.5905,26.6985,133256.0834
2009-11-17 11:00:00,51.89,51.98,51.7,51.83,112166.85979142526,26.6985,26.7448,26.6008,26.6677,112166.8598
2009-11-17 11:30:00,51.81,51.95,51.71,51.91,85399.7682502897,26.6574,26.7294,26.6059,26.7088,85399.7683
2009-11-17 12:00:00,51.88,52.17,51.8,52.0,74044.03244495945,26.6934,26.8426,26.6522,26.7551,74044.0324
2009-11-17 12:30:00,52.02,52.17,51.89,51.93,77172.65353418309,26.7654,26.8426,26.6985,26.7191,77172.6535
2009-11-17 13:00:00,51.91,52.16,51.8,52.01,96871.37891077636,26.7088,26.8375,26.6522,26.7603,96871.3789
2009-11-17 13:30:00,52.01,52.3,52.0,52.18,69061.4136732329,26.7603,26.9095,26.7551,26.8478,69061.4137
2009-11-17 14:00:00,52.19,52.2,51.96,51.96,63499.42062572422,26.8529,26.858,26.7346,26.7346,63499.4206
2009-11-17 14:30:00,51.95,52.12,51.9,52.04,56083.42989571263,26.7294,26.8169,26.7037,26.7757,56083.4299
2009-11-17 15:00:00,52.06,52.23,52.02,52.18,99536.50057937427,26.786,26.8735,26.7654,26.8478,99536.5006
2009-11-17 15:30:00,52.18,52.33,52.11,52.23,241714.9478563152,26.8478,26.9249,26.8117,26.8735,241714.9479
2009-11-18 09:30:00,52.44,52.58,51.85,51.92,147392.81575898032,26.9815,27.0536,26.678,26.714,147392.8158
2009-11-18 10:00:00,51.92,52.03,51.66,51.87,160370.7995365006,26.714,26.7706,26.5802,26.6882,160370.7995
2009-11-18 10:30:00,51.87,52.2,51.84,51.94,112977.98377752028,26.6882,26.858,26.6728,26.7243,112977.9838
2009-11-18 11:00:00,51.95,52.06,51.67,51.9,96176.12977983778,26.7294,26.786,26.5853,26.7037,96176.1298
2009-11-18 11:30:00,51.89,51.92,51.75,51.82,57126.30359212052,26.6985,26.714,26.6265,26.6625,57126.3036
2009-11-18 12:00:00,51.83,51.85,51.62,51.68,90034.76245654693,26.6677,26.678,26.5596,26.5905,90034.7625
2009-11-18 12:30:00,51.67,51.73,51.39,51.44,118887.60139049828,26.5853,26.6162,26.4413,26.467,118887.6014
2009-11-18 13:00:00,51.45,51.45,51.23,51.38,73464.65816917729,26.4721,26.4721,26.359,26.4361,73464.6582
2009-11-18 13:30:00,51.39,51.57,51.39,51.48,106604.86674391656,26.4413,26.5339,26.4413,26.4876,106604.8667
2009-11-18 14:00:00,51.49,51.57,51.39,51.4,146581.6917728853,26.4927,26.5339,26.4413,26.4464,146581.6918
2009-11-18 14:30:00,51.4,51.41,51.24,51.3,155156.4310544612,26.4464,26.4516,26.3641,26.395,155156.4311
2009-11-18 15:00:00,51.32,51.59,51.29,51.47,160602.54924681346,26.4053,26.5442,26.3898,26.4824,160602.5492
2009-11-18 15:30:00,51.44,51.55,51.34,51.5,278910.77636152954,26.467,26.5236,26.4156,26.4979,278910.7764
2009-11-19 09:30:00,51.05,51.13,49.94,50.08,301622.24797219003,26.2663,26.3075,25.6952,25.7673,301622.248
2009-11-19 10:00:00,50.07,50.42,49.91,50.42,308574.7392815759,25.7621,25.9422,25.6798,25.9422,308574.7393
2009-11-19 10:30:00,50.42,50.45,49.8,49.82,307763.6152954809,25.9422,25.9576,25.6232,25.6335,307763.6153
2009-11-19 11:00:00,49.81,49.92,49.79,49.82,236964.07879490152,25.6283,25.6849,25.618,25.6335,236964.0788
2009-11-19 11:30:00,49.82,49.86,49.52,49.71,191193.51100811124,25.6335,25.6541,25.4791,25.5769,191193.511
2009-11-19 12:00:00,49.71,49.73,49.58,49.64,174044.03244495945,25.5769,25.5872,25.51,25.5409,174044.0324
2009-11-19 12:30:00,49.64,49.67,49.49,49.58,181344.14831981465,25.5409,25.5563,25.4637,25.51,181344.1483
2009-11-19 13:00:00,49.58,49.68,49.45,49.47,155967.5550405562,25.51,25.5614,25.4431,25.4534,155967.555
2009-11-19 13:30:00,49.47,49.59,49.44,49.48,116570.10428736964,25.4534,25.5151,25.438,25.4585,116570.1043
2009-11-19 14:00:00,49.48,49.58,49.31,49.47,182618.7717265353,25.4585,25.51,25.3711,25.4534,182618.7717
2009-11-19 14:30:00,49.47,49.55,49.42,49.51,224333.7195828505,25.4534,25.4946,25.4277,25.474,224333.7196
2009-11-19 15:00:00,49.53,49.61,49.43,49.53,203939.74507531867,25.4843,25.5254,25.4328,25.4843,203939.7451
2009-11-19 15:30:00,49.53,49.85,49.48,49.73,586326.7670915412,25.4843,25.6489,25.4585,25.5872,586326.7671
2009-11-20 09:30:00,49.3,49.48,49.06,49.14,496523.7543453071,25.3659,25.4585,25.2424,25.2836,496523.7543
2009-11-20 10:00:00,49.15,49.54,49.07,49.54,319003.4762456547,25.2887,25.4894,25.2476,25.4894,319003.4762
2009-11-20 10:30:00,49.54,49.57,49.28,49.43,177752.02780996525,25.4894,25.5048,25.3556,25.4328,177752.0278
2009-11-20 11:00:00,49.43,49.58,49.26,49.28,163962.92004634996,25.4328,25.51,25.3453,25.3556,163962.92
2009-11-20 11:30:00,49.29,49.46,49.13,49.38,197334.87833140208,25.3608,25.4483,25.2785,25.4071,197334.8783
2009-11-20 12:00:00,49.37,49.41,49.2,49.23,127230.5909617613,25.4019,25.4225,25.3145,25.3299,127230.591
2009-11-20 12:30:00,49.24,49.26,49.08,49.17,160139.04982618772,25.3351,25.3453,25.2527,25.299,160139.0498
2009-11-20 13:00:00,49.17,49.2,49.08,49.14,65816.91772885284,25.299,25.3145,25.2527,25.2836,65816.9177
2009-11-20 13:30:00,49.13,49.23,49.03,49.17,93163.38354577056,25.2785,25.3299,25.227,25.299,93163.3835
2009-11-20 14:00:00,49.18,49.24,49.1,49.16,84125.14484356895,25.3042,25.3351,25.263,25.2939,84125.1448
2009-11-20 14:30:00,49.17,49.28,49.04,49.07,146813.44148319814,25.299,25.3556,25.2322,25.2476,146813.4415
2009-11-20 15:00:00,49.06,49.27,49.04,49.26,157242.17844727694,25.2424,25.3505,25.2322,25.3453,157242.1784
2009-11-20 15:30:00,49.26,49.43,49.17,49.28,352259.55967555044,25.3453,25.4328,25.299,25.3556,352259.5597
2009-11-23 09:30:00,50.16,50.49,50.02,50.44,150289.68713789107,25.8084,25.9782,25.7364,25.9525,150289.6871
2009-11-23 10:00:00,50.44,50.69,50.38,50.52,210544.61181923523,25.9525,26.0811,25.9216,25.9936,210544.6118
2009-11-23 10:30:00,50.52,50.59,50.24,50.36,203012.7462340672,25.9936,26.0297,25.8496,25.9113,203012.7462
2009-11-23 11:00:00,50.37,50.41,50.26,50.28,76361.52954808807,25.9165,25.937,25.8599,25.8702,76361.5295
2009-11-23 11:30:00,50.26,50.38,50.1,50.13,81344.1483198146,25.8599,25.9216,25.7775,25.793,81344.1483
2009-11-23 12:00:00,50.14,50.27,50.14,50.2,97914.25260718424,25.7981,25.865,25.7981,25.829,97914.2526
2009-11-23 12:30:00,50.18,50.2,50.02,50.16,104982.61877172654,25.8187,25.829,25.7364,25.8084,104982.6188
2009-11-23 13:00:00,50.16,50.19,50.02,50.1,116454.22943221322,25.8084,25.8239,25.7364,25.7775,116454.2294
2009-11-23 13:30:00,50.08,50.16,49.97,49.98,95944.38006952492,25.7673,25.8084,25.7107,25.7158,95944.3801
2009-11-23 14:00:00,49.98,49.99,49.73,49.89,102780.99652375437,25.7158,25.7209,25.5872,25.6695,102780.9965
2009-11-23 14:30:00,49.89,50.0,49.84,49.84,104519.11935110082,25.6695,25.7261,25.6438,25.6438,104519.1194
2009-11-23 15:00:00,49.85,49.98,49.81,49.84,156894.55388180766,25.6489,25.7158,25.6283,25.6438,156894.5539
2009-11-23 15:30:00,49.85,49.91,49.67,49.83,348899.1888760139,25.6489,25.6798,25.5563,25.6386,348899.1889
2009-11-24 09:30:00,49.78,49.82,48.79,48.8,192699.8841251449,25.6129,25.6335,25.1035,25.1087,192699.8841
2009-11-24 10:00:00,48.81,49.15,48.76,48.91,266280.41714947857,25.1138,25.2887,25.0881,25.1653,266280.4171
2009-11-24 10:30:00,48.91,49.26,48.88,48.92,273696.4078794902,25.1653,25.3453,25.1498,25.1704,273696.4079
2009-11-24 11:00:00,48.92,49.08,48.78,48.85,170336.03707995365,25.1704,25.2527,25.0984,25.1344,170336.0371
2009-11-24 11:30:00,48.85,49.09,48.77,49.06,135110.08111239862,25.1344,25.2579,25.0932,25.2424,135110.0811
2009-11-24 12:00:00,49.08,49.13,48.95,48.95,121205.0984936269,25.2527,25.2785,25.1858,25.1858,121205.0985
2009-11-24 12:30:00,48.94,49.03,48.85,48.98,93279.258400927,25.1807,25.227,25.1344,25.2013,93279.2584
2009-11-24 13:00:00,48.97,49.16,48.96,49.1,162920.04634994207,25.1961,25.2939,25.191,25.263,162920.0463
2009-11-24 13:30:00,49.12,49.35,49.1,49.33,135110.08111239862,25.2733,25.3917,25.263,25.3814,135110.0811
2009-11-24 14:00:00,49.33,49.65,49.23,49.58,263499.42062572425,25.3814,25.546,25.3299,25.51,263499.4206
2009-11-24 14:30:00,49.6,49.73,49.58,49.6,154113.5573580533,25.5203,25.5872,25.51,25.5203,154113.5574
2009-11-24 15:00:00,49.61,49.65,49.36,49.49,184356.8945538818,25.5254,25.546,25.3968,25.4637,184356.8946
2009-11-24 15:30:00,49.5,49.72,49.47,49.7,574507.5318655852,25.4688,25.582,25.4534,25.5717,574507.5319
2009-11-25 09:30:00,49.63,49.88,49.46,49.56,97914.25260718424,25.5357,25.6644,25.4483,25.4997,97914.2526
2009-11-25 10:00:00,49.58,49.8,49.49,49.64,84356.89455388181,25.51,25.6232,25.4637,25.5409,84356.8946
2009-11-25 10:30:00,49.67,49.85,49.63,49.72,93511.00811123986,25.5563,25.6489,25.5357,25.582,93511.0081
2009-11-25 11:00:00,49.71,49.96,49.71,49.96,71494.78563151797,25.5769,25.7055,25.5769,25.7055,71494.7856
2009-11-25 11:30:00,49.98,50.12,49.97,50.05,46929.316338354576,25.7158,25.7878,25.7107,25.7518,46929.3163
2009-11-25 12:00:00,50.05,50.09,49.8,49.93,48551.56431054461,25.7518,25.7724,25.6232,25.6901,48551.5643
2009-11-25 12:30:00,49.96,50.08,49.93,49.98,61413.67323290846,25.7055,25.7673,25.6901,25.7158,61413.6732
2009-11-25 13:00:00,49.96,50.18,49.9,50.12,56199.304750869065,25.7055,25.8187,25.6746,25.7878,56199.3048
2009-11-25 13:30:00,50.12,50.17,50.05,50.09,47161.06604866744,25.7878,25.8136,25.7518,25.7724,47161.066
2009-11-25 14:00:00,50.08,50.24,50.05,50.16,48899.18887601391,25.7673,25.8496,25.7518,25.8084,48899.1889
2009-11-25 14:30:00,50.17,50.46,50.15,50.37,74275.7821552723,25.8136,25.9628,25.8033,25.9165,74275.7822
2009-11-25 15:00:00,50.37,50.43,50.27,50.34,68597.91425260718,25.9165,25.9473,25.865,25.901,68597.9143
2009-11-25 15:30:00,50.34,50.46,50.3,50.36,246697.5666280417,25.901,25.9628,25.8804,25.9113,246697.5666
2009-11-27 09:30:00,48.89,48.91,48.11,48.76,161181.9235225956,25.155,25.1653,24.7536,25.0881,161181.9235
2009-11-27 10:00:00,48.76,49.06,48.69,48.99,150057.93742757823,25.0881,25.2424,25.0521,25.2064,150057.9374
2009-11-27 10:30:00,48.99,49.2,48.85,49.18,132908.4588644264,25.2064,25.3145,25.1344,25.3042,132908.4589
2009-11-27 11:00:00,49.18,49.34,49.12,49.21,107647.74044032446,25.3042,25.3865,25.2733,25.3196,107647.7404
2009-11-27 11:30:00,49.2,49.23,49.04,49.1,83082.27114716107,25.3145,25.3299,25.2322,25.263,83082.2711
2009-11-27 12:00:00,49.11,49.16,48.95,49.03,91541.13557358054,25.2682,25.2939,25.1858,25.227,91541.1356
2009-11-27 12:30:00,49.04,49.34,48.92,48.96,218539.97682502892,25.2322,25.3865,25.1704,25.191,218539.9768
2009-11-30 09:30:00,48.65,49.1,48.42,48.96,166743.9165701043,25.0315,25.263,24.9131,25.191,166743.9166
2009-11-30 10:00:00,49.0,49.35,48.99,49.34,125144.84356894557,25.2116,25.3917,25.2064,25.3865,125144.8436
2009-11-30 10:30:00,49.34,49.5,49.11,49.17,165005.79374275784,25.3865,25.4688,25.2682,25.299,165005.7937
2009-11-30 11:00:00,49.17,49.19,48.75,48.8,104171.49478563153,25.299,25.3093,25.0829,25.1087,104171.4948
2009-11-30 11:30:00,48.79,48.8,48.54,48.69,106488.99188876014,25.1035,25.1087,24.9749,25.0521,106488.9919
2009-11-30 12:00:00,48.69,48.84,48.61,48.66,70683.66164542295,25.0521,25.1292,25.0109,25.0366,70683.6616
2009-11-30 12:30:00,48.66,48.72,48.55,48.57,93279.258400927,25.0366,25.0675,24.98,24.9903,93279.2584
2009-11-30 13:00:00,48.58,48.72,48.54,48.7,78215.52723059096,24.9955,25.0675,24.9749,25.0572,78215.5272
2009-11-30 13:30:00,48.7,48.9,48.52,48.79,136384.70451911935,25.0572,25.1601,24.9646,25.1035,136384.7045
2009-11-30 14:00:00,48.79,48.79,48.52,48.6,164310.54461181923,25.1035,25.1035,24.9646,25.0058,164310.5446
2009-11-30 14:30:00,48.6,48.61,48.26,48.28,177288.5283893395,25.0058,25.0109,24.8308,24.8411,177288.5284
2009-11-30 15:00:00,48.28,48.64,48.28,48.6,244380.0695249131,24.8411,25.0263,24.8411,25.0058,244380.0695
2009-11-30 15:30:00,48.6,48.76,48.51,48.65,442873.6964078795,25.0058,25.0881,24.9595,25.0315,442873.6964
2009-12-01 09:30:00,49.48,49.8,49.37,49.52,190266.5121668598,25.4585,25.6232,25.4019,25.4791,190266.5122
2009-12-01 10:00:00,49.5,49.61,49.21,49.27,270799.5365005794,25.4688,25.5254,25.3196,25.3505,270799.5365
2009-12-01 10:30:00,49.29,49.4,49.15,49.33,213904.98261877173,25.3608,25.4174,25.2887,25.3814,213904.9826
2009-12-01 11:00:00,49.32,49.4,49.22,49.31,202085.74739281577,25.3762,25.4174,25.3248,25.3711,202085.7474
2009-12-01 11:30:00,49.3,49.34,49.15,49.23,148899.1888760139,25.3659,25.3865,25.2887,25.3299,148899.1889
2009-12-01 12:00:00,49.24,49.29,49.05,49.06,136964.07879490152,25.3351,25.3608,25.2373,25.2424,136964.0788
2009-12-01 12:30:00,49.06,49.41,49.05,49.4,151216.68597914252,25.2424,25.4225,25.2373,25.4174,151216.686
2009-12-01 13:00:00,49.39,49.65,49.36,49.6,105561.9930475087,25.4122,25.546,25.3968,25.5203,105561.993
2009-12-01 13:30:00,49.61,49.73,49.58,49.69,93626.8829663963,25.5254,25.5872,25.51,25.5666,93626.883
2009-12-01 14:00:00,49.7,49.73,49.56,49.68,66512.16685979142,25.5717,25.5872,25.4997,25.5614,66512.1669
2009-12-01 14:30:00,49.69,49.73,49.56,49.63,96523.75434530708,25.5666,25.5872,25.4997,25.5357,96523.7543
2009-12-01 15:00:00,49.63,49.75,49.5,49.57,198146.0023174971,25.5357,25.5975,25.4688,25.5048,198146.0023
2009-12-01 15:30:00,49.57,49.57,49.35,49.43,365585.16801854,25.5048,25.5048,25.3917,25.4328,365585.168
2009-12-02 09:30:00,49.33,49.61,49.1,49.34,107995.36500579376,25.3814,25.5254,25.263,25.3865,107995.365
2009-12-02 10:00:00,49.29,49.62,49.25,49.29,110544.61181923524,25.3608,25.5306,25.3402,25.3608,110544.6118
2009-12-02 10:30:00,49.27,49.31,49.14,49.23,115063.73117033605,25.3505,25.3711,25.2836,25.3299,115063.7312
2009-12-02 11:00:00,49.22,49.22,48.87,48.91,108342.98957126304,25.3248,25.3248,25.1447,25.1653,108342.9896
2009-12-02 11:30:00,48.92,49.05,48.89,48.91,41483.19814600232,25.1704,25.2373,25.155,25.1653,41483.1981
2009-12-02 12:00:00,48.91,49.09,48.82,48.85,54229.43221320974,25.1653,25.2579,25.119,25.1344,54229.4322
2009-12-02 12:30:00,48.87,49.02,48.78,48.98,40787.949015063736,25.1447,25.2219,25.0984,25.2013,40787.949
2009-12-02 13:00:00,48.98,48.98,48.87,48.9,42062.57242178448,25.2013,25.2013,25.1447,25.1601,42062.5724
2009-12-02 13:30:00,48.9,48.94,48.81,48.9,60718.42410196988,25.1601,25.1807,25.1138,25.1601,60718.4241
2009-12-02 14:00:00,48.91,48.98,48.67,48.77,101738.12282734648,25.1653,25.2013,25.0418,25.0932,101738.1228
2009-12-02 14:30:00,48.77,48.89,48.76,48.8,110776.3615295481,25.0932,25.155,25.0881,25.1087,110776.3615
2009-12-02 15:00:00,48.79,48.88,48.77,48.83,218076.47740440327,25.1035,25.1498,25.0932,25.1241,218076.4774
2009-12-02 15:30:00,48.82,49.06,48.79,48.89,296292.0046349942,25.119,25.2424,25.1035,25.155,296292.0046
2009-12-03 09:30:00,48.9,49.2,48.66,48.91,92120.50984936269,25.1601,25.3145,25.0366,25.1653,92120.5098
2009-12-03 10:00:00,48.9,48.9,48.35,48.57,137427.57821552723,25.1601,25.1601,24.8771,24.9903,137427.5782
2009-12-03 10:30:00,48.54,48.79,48.4,48.75,85168.01853997682,24.9749,25.1035,24.9029,25.0829,85168.0185
2009-12-03 11:00:00,48.72,48.89,48.62,48.73,37427.57821552723,25.0675,25.155,25.0161,25.0727,37427.5782
2009-12-03 11:30:00,48.72,48.79,48.57,48.73,130127.46234067208,25.0675,25.1035,24.9903,25.0727,130127.4623
2009-12-03 12:00:00,48.72,48.73,48.58,48.61,164078.7949015064,25.0675,25.0727,24.9955,25.0109,164078.7949
2009-12-03 12:30:00,48.6,48.66,48.47,48.55,102549.24681344148,25.0058,25.0366,24.9389,24.98,102549.2468
2009-12-03 13:00:00,48.57,48.58,48.46,48.54,104982.61877172654,24.9903,24.9955,24.9337,24.9749,104982.6188
2009-12-03 13:30:00,48.54,48.66,48.49,48.6,74159.90730011588,24.9749,25.0366,24.9492,25.0058,74159.9073
2009-12-03 14:00:00,48.6,48.64,48.38,48.39,123174.97103128622,25.0058,25.0263,24.8926,24.8977,123174.971
2009-12-03 14:30:00,48.38,48.51,48.35,48.38,78215.52723059096,24.8926,24.9595,24.8771,24.8926,78215.5272
2009-12-03 15:00:00,48.38,48.49,48.33,48.39,130243.33719582851,24.8926,24.9492,24.8668,24.8977,130243.3372
2009-12-03 15:30:00,48.37,48.41,48.07,48.1,407995.36500579375,24.8874,24.908,24.7331,24.7485,407995.365
2009-12-04 09:30:00,48.78,49.49,48.76,49.07,168250.2896871379,25.0984,25.4637,25.0881,25.2476,168250.2897
2009-12-04 10:00:00,49.08,49.14,48.6,48.6,138006.9524913094,25.2527,25.2836,25.0058,25.0058,138006.9525
2009-12-04 10:30:00,48.6,48.61,48.02,48.07,178910.77636152957,25.0058,25.0109,24.7073,24.7331,178910.7764
2009-12-04 11:00:00,48.07,48.35,48.03,48.1,150057.93742757823,24.7331,24.8771,24.7125,24.7485,150057.9374
2009-12-04 11:30:00,48.08,48.11,47.46,47.65,354692.9316338355,24.7382,24.7536,24.4192,24.517,354692.9316
2009-12-04 12:00:00,47.65,47.78,47.54,47.59,176361.52954808806,24.517,24.5839,24.4604,24.4861,176361.5295
2009-12-04 12:30:00,47.59,47.78,47.56,47.67,131981.46002317496,24.4861,24.5839,24.4707,24.5273,131981.46
2009-12-04 13:00:00,47.68,47.85,47.57,47.59,71610.6604866744,24.5324,24.6199,24.4758,24.4861,71610.6605
2009-12-04 13:30:00,47.58,47.65,47.36,47.41,163499.42062572422,24.481,24.517,24.3678,24.3935,163499.4206
2009-12-04 14:00:00,47.42,47.54,47.25,47.42,115527.23059096176,24.3986,24.4604,24.3112,24.3986,115527.2306
2009-12-04 14:30:00,47.44,47.59,47.34,47.52,99536.50057937427,24.4089,24.4861,24.3575,24.4501,99536.5006
2009-12-04 15:00:00,47.47,47.77,47.45,47.67,198957.1263035921,24.4244,24.5787,24.4141,24.5273,198957.1263
2009-12-04 15:30:00,47.68,47.73,47.42,47.56,351564.3105446118,24.5324,24.5581,24.3986,24.4707,351564.3105
2009-12-07 09:30:00,47.2,47.74,47.04,47.3,270683.661645423,24.2854,24.5633,24.2031,24.3369,270683.6616
2009-12-07 10:00:00,47.33,47.45,47.13,47.38,243453.07068366164,24.3523,24.4141,24.2494,24.378,243453.0707
2009-12-07 10:30:00,47.4,47.73,47.38,47.59,287601.3904982619,24.3883,24.5581,24.378,24.4861,287601.3905
2009-12-07 11:00:00,47.58,47.67,47.4,47.43,273117.033603708,24.481,24.5273,24.3883,24.4038,273117.0336
2009-12-07 11:30:00,47.43,47.6,47.37,47.45,202317.49710312864,24.4038,24.4912,24.3729,24.4141,202317.4971
2009-12-07 12:00:00,47.46,47.59,47.4,47.5,108458.86442641947,24.4192,24.4861,24.3883,24.4398,108458.8644
2009-12-07 12:30:00,47.48,47.78,47.48,47.71,218424.1019698725,24.4295,24.5839,24.4295,24.5478,218424.102
2009-12-07 13:00:00,47.72,47.94,47.72,47.81,114136.7323290846,24.553,24.6662,24.553,24.5993,114136.7323
2009-12-07 13:30:00,47.82,47.86,47.62,47.7,84820.39397450753,24.6044,24.625,24.5015,24.5427,84820.394
2009-12-07 14:00:00,47.69,47.71,47.4,47.45,114831.98146002318,24.5375,24.5478,24.3883,24.4141,114831.9815
2009-12-07 14:30:00,47.44,47.44,47.17,47.32,119003.4762456547,24.4089,24.4089,24.27,24.3472,119003.4762
2009-12-07 15:00:00,47.34,47.41,47.2,47.2,114136.7323290846,24.3575,24.3935,24.2854,24.2854,114136.7323
2009-12-07 15:30:00,47.2,47.41,47.17,47.27,297914.25260718423,24.2854,24.3935,24.27,24.3214,297914.2526
2009-12-08 09:30:00,47.0,47.0,46.41,46.78,165701.04287369642,24.1825,24.1825,23.879,24.0693,165701.0429
2009-12-08 10:00:00,46.78,46.86,46.63,46.71,201274.6234067208,24.0693,24.1105,23.9922,24.0333,201274.6234
2009-12-08 10:30:00,46.74,46.84,46.63,46.74,120278.09965237544,24.0488,24.1002,23.9922,24.0488,120278.0997
2009-12-08 11:00:00,46.73,47.06,46.69,46.78,104750.86906141369,24.0436,24.2134,24.023,24.0693,104750.8691
2009-12-08 11:30:00,46.8,47.05,46.75,46.89,89223.63847045192,24.0796,24.2083,24.0539,24.1259,89223.6385
2009-12-08 12:00:00,46.9,46.94,46.73,46.77,193395.13325608344,24.1311,24.1517,24.0436,24.0642,193395.1333
2009-12-08 12:30:00,46.78,46.87,46.69,46.86,142873.6964078795,24.0693,24.1156,24.023,24.1105,142873.6964
2009-12-08 13:00:00,46.86,47.0,46.65,46.65,141714.94785631518,24.1105,24.1825,24.0024,24.0024,141714.9479
2009-12-08 13:30:00,46.65,46.84,46.65,46.72,71610.6604866744,24.0024,24.1002,24.0024,24.0385,71610.6605
2009-12-08 14:00:00,46.71,46.77,46.6,46.63,75318.65585168019,24.0333,24.0642,23.9767,23.9922,75318.6559
2009-12-08 14:30:00,46.63,46.64,46.27,46.33,112630.359212051,23.9922,23.9973,23.8069,23.8378,112630.3592
2009-12-08 15:00:00,46.34,46.47,46.28,46.46,153881.80764774044,23.8429,23.9098,23.8121,23.9047,153881.8076
2009-12-08 15:30:00,46.46,46.51,46.35,46.44,250869.06141367325,23.9047,23.9304,23.8481,23.8944,250869.0614
2009-12-09 09:30:00,46.48,46.65,46.07,46.27,173001.15874855156,23.915,24.0024,23.704,23.8069,173001.1587
2009-12-09 10:00:00,46.29,46.51,46.27,46.37,100463.49942062573,23.8172,23.9304,23.8069,23.8584,100463.4994
2009-12-09 10:30:00,46.37,46.56,45.97,46.35,177172.6535341831,23.8584,23.9561,23.6526,23.8481,177172.6535
2009-12-09 11:00:00,46.37,46.41,46.15,46.16,168829.66396292005,23.8584,23.879,23.7452,23.7503,168829.664
2009-12-09 11:30:00,46.16,46.18,45.97,46.11,128736.9640787949,23.7503,23.7606,23.6526,23.7246,128736.9641
2009-12-09 12:00:00,46.09,46.1,45.56,45.64,173001.15874855156,23.7143,23.7195,23.4416,23.4828,173001.1587
2009-12-09 12:30:00,45.64,45.76,45.46,45.63,116917.72885283892,23.4828,23.5445,23.3902,23.4776,116917.7289
2009-12-09 13:00:00,45.64,45.82,45.46,45.72,153881.80764774044,23.4828,23.5754,23.3902,23.5239,153881.8076
2009-12-09 13:30:00,45.74,45.76,45.35,45.39,210892.23638470453,23.5342,23.5445,23.3336,23.3541,210892.2364
2009-12-09 14:00:00,45.35,45.8,45.35,45.72,121784.47276940904,23.3336,23.5651,23.3336,23.5239,121784.4728
2009-12-09 14:30:00,45.7,45.85,45.69,45.77,163499.42062572422,23.5136,23.5908,23.5085,23.5497,163499.4206
2009-12-09 15:00:00,45.76,46.15,45.76,45.9,330822.7114716107,23.5445,23.7452,23.5445,23.6166,330822.7115
2009-12-09 15:30:00,45.89,46.01,45.82,45.95,330359.21205098496,23.6114,23.6732,23.5754,23.6423,330359.2121
2009-12-10 09:30:00,46.11,46.54,46.11,46.19,270336.03707995365,23.7246,23.9458,23.7246,23.7658,270336.0371
2009-12-10 10:00:00,46.21,46.27,46.0,46.18,207184.2410196988,23.7761,23.8069,23.668,23.7606,207184.241
2009-12-10 10:30:00,46.18,46.49,46.18,46.26,261529.5480880649,23.7606,23.9201,23.7606,23.8018,261529.5481
2009-12-10 11:00:00,46.26,46.4,46.2,46.22,161413.67323290848,23.8018,23.8738,23.7709,23.7812,161413.6732
2009-12-10 11:30:00,46.21,46.3,46.06,46.06,109617.61297798378,23.7761,23.8224,23.6989,23.6989,109617.613
2009-12-10 12:00:00,46.06,46.16,45.86,45.95,188876.01390498265,23.6989,23.7503,23.596,23.6423,188876.0139
2009-12-10 12:30:00,45.96,45.96,45.85,45.91,169872.53765932794,23.6474,23.6474,23.5908,23.6217,169872.5377
2009-12-10 13:00:00,45.93,45.95,45.78,45.89,121205.0984936269,23.632,23.6423,23.5548,23.6114,121205.0985
2009-12-10 13:30:00,45.89,46.18,45.87,46.18,97682.5028968714,23.6114,23.7606,23.6011,23.7606,97682.5029
2009-12-10 14:00:00,46.17,46.27,46.08,46.25,158516.8018539977,23.7555,23.8069,23.7092,23.7966,158516.8019
2009-12-10 14:30:00,46.24,46.27,46.08,46.08,97219.00347624566,23.7915,23.8069,23.7092,23.7092,97219.0035
2009-12-10 15:00:00,46.08,46.12,45.94,46.01,262340.6720741599,23.7092,23.7297,23.6371,23.6732,262340.6721
2009-12-10 15:30:00,46.01,46.11,45.97,46.07,395133.2560834299,23.6732,23.7246,23.6526,23.704,395133.2561
2009-12-11 09:30:00,46.42,46.45,45.64,46.0,232097.3348783314,23.8841,23.8995,23.4828,23.668,232097.3349
2009-12-11 10:00:00,46.0,46.08,45.77,45.98,257589.80301274624,23.668,23.7092,23.5497,23.6577,257589.803
2009-12-11 10:30:00,45.98,46.02,45.76,45.88,216801.8539976825,23.6577,23.6783,23.5445,23.6063,216801.854
2009-12-11 11:00:00,45.88,45.91,45.42,45.48,178679.0266512167,23.6063,23.6217,23.3696,23.4005,178679.0267
2009-12-11 11:30:00,45.49,45.58,45.32,45.43,167670.91541135573,23.4056,23.4519,23.3181,23.3747,167670.9154
2009-12-11 12:00:00,45.43,45.55,45.38,45.46,169061.41367323292,23.3747,23.4365,23.349,23.3902,169061.4137
2009-12-11 12:30:00,45.46,45.74,45.42,45.74,147276.94090382388,23.3902,23.5342,23.3696,23.5342,147276.9409
2009-12-11 13:00:00,45.74,45.74,45.58,45.62,140787.94901506373,23.5342,23.5342,23.4519,23.4725,140787.949
2009-12-11 13:30:00,45.62,45.75,45.5,45.64,174275.78215527232,23.4725,23.5394,23.4107,23.4828,174275.7822
2009-12-11 14:00:00,45.64,45.81,45.62,45.8,220278.09965237544,23.4828,23.5702,23.4725,23.5651,220278.0997
2009-12-11 14:30:00,45.8,45.89,45.76,45.83,243453.07068366164,23.5651,23.6114,23.5445,23.5805,243453.0707
2009-12-11 15:00:00,45.83,46.09,45.79,46.07,290498.2618771727,23.5805,23.7143,23.56,23.704,290498.2619
2009-12-11 15:30:00,46.08,46.14,45.73,45.86,480417.1494785632,23.7092,23.74,23.5291,23.596,480417.1495
2009-12-14 09:30:00,46.56,46.71,46.08,46.37,328621.08922363847,23.9561,24.0333,23.7092,23.8584,328621.0892
2009-12-14 10:00:00,46.38,46.53,46.34,46.51,183314.02085747392,23.8635,23.9407,23.8429,23.9304,183314.0209
2009-12-14 10:30:00,46.52,46.8,46.46,46.73,300811.123986095,23.9356,24.0796,23.9047,24.0436,300811.124
2009-12-14 11:00:00,46.73,46.97,46.65,46.97,206952.49130938583,24.0436,24.1671,24.0024,24.1671,206952.4913
2009-12-14 11:30:00,46.95,47.11,46.95,46.99,137891.07763615297,24.1568,24.2391,24.1568,24.1774,137891.0776
2009-12-14 12:00:00,47.01,47.07,46.91,46.94,120625.72421784472,24.1877,24.2185,24.1362,24.1517,120625.7242
2009-12-14 12:30:00,46.93,47.01,46.85,46.85,80764.77404403246,24.1465,24.1877,24.1053,24.1053,80764.774
2009-12-14 13:00:00,46.86,46.88,46.76,46.77,112862.10892236386,24.1105,24.1208,24.059,24.0642,112862.1089
2009-12-14 13:30:00,46.76,46.8,46.64,46.7,109154.11355735804,24.059,24.0796,23.9973,24.0282,109154.1136
2009-12-14 14:00:00,46.68,46.78,46.65,46.72,109269.98841251447,24.0179,24.0693,24.0024,24.0385,109269.9884
2009-12-14 14:30:00,46.73,46.79,46.69,46.73,126882.96639629202,24.0436,24.0745,24.023,24.0436,126882.9664
2009-12-14 15:00:00,46.74,46.74,46.62,46.65,145886.4426419467,24.0488,24.0488,23.987,24.0024,145886.4426
2009-12-14 15:30:00,46.66,46.71,46.51,46.58,258516.8018539977,24.0076,24.0333,23.9304,23.9664,258516.8019
2009-12-15 09:30:00,46.25,46.78,45.96,46.73,245770.56778679029,23.7966,24.0693,23.6474,24.0436,245770.5678
2009-12-15 10:00:00,46.71,46.91,46.65,46.87,116454.22943221322,24.0333,24.1362,24.0024,24.1156,116454.2294
2009-12-15 10:30:00,46.85,47.13,46.75,47.13,143221.3209733488,24.1053,24.2494,24.0539,24.2494,143221.321
2009-12-15 11:00:00,47.12,47.15,46.83,46.92,108574.73928157592,24.2443,24.2597,24.0951,24.1414,108574.7393
2009-12-15 11:30:00,46.9,47.02,46.87,46.94,132097.3348783314,24.1311,24.1928,24.1156,24.1517,132097.3349
2009-12-15 12:00:00,46.96,47.02,46.85,46.89,113904.98261877173,24.1619,24.1928,24.1053,24.1259,113904.9826
2009-12-15 12:30:00,46.89,46.89,46.72,46.83,80185.3997682503,24.1259,24.1259,24.0385,24.0951,80185.3998
2009-12-15 13:00:00,46.84,46.89,46.71,46.72,80301.27462340673,24.1002,24.1259,24.0333,24.0385,80301.2746
2009-12-15 13:30:00,46.73,46.81,46.68,46.77,65585.16801853997,24.0436,24.0848,24.0179,24.0642,65585.168
2009-12-15 14:00:00,46.77,46.87,46.72,46.76,47045.19119351101,24.0642,24.1156,24.0385,24.059,47045.1912
2009-12-15 14:30:00,46.74,46.89,46.73,46.78,61181.9235225956,24.0488,24.1259,24.0436,24.0693,61181.9235
2009-12-15 15:00:00,46.79,46.82,46.63,46.65,70336.03707995365,24.0745,24.0899,23.9922,24.0024,70336.0371
2009-12-15 15:30:00,46.63,46.63,46.25,46.52,592120.5098493628,23.9922,23.9922,23.7966,23.9356,592120.5098
2009-12-16 09:30:00,46.76,46.96,46.54,46.9,114368.48203939744,24.059,24.1619,23.9458,24.1311,114368.482
2009-12-16 10:00:00,46.93,47.09,46.92,46.98,99884.12514484358,24.1465,24.2288,24.1414,24.1722,99884.1251
2009-12-16 10:30:00,47.0,47.75,47.0,47.71,345191.1935110081,24.1825,24.5684,24.1825,24.5478,345191.1935
2009-12-16 11:00:00,47.69,47.79,47.56,47.63,93163.38354577056,24.5375,24.589,24.4707,24.5067,93163.3835
2009-12-16 11:30:00,47.63,47.84,47.59,47.6,166975.66628041715,24.5067,24.6147,24.4861,24.4912,166975.6663
2009-12-16 12:00:00,47.59,47.65,47.5,47.54,99304.75086906142,24.4861,24.517,24.4398,24.4604,99304.7509
2009-12-16 12:30:00,47.55,47.69,47.55,47.65,109038.23870220163,24.4655,24.5375,24.4655,24.517,109038.2387
2009-12-16 13:00:00,47.65,47.71,47.62,47.66,61297.79837775203,24.517,24.5478,24.5015,24.5221,61297.7984
2009-12-16 13:30:00,47.66,47.7,47.5,47.53,78679.02665121669,24.5221,24.5427,24.4398,24.4552,78679.0267
2009-12-16 14:00:00,47.53,47.6,47.4,47.47,87369.64078794901,24.4552,24.4912,24.3883,24.4244,87369.6408
2009-12-16 14:30:00,47.48,47.49,47.17,47.24,121668.59791425262,24.4295,24.4346,24.27,24.306,121668.5979
2009-12-16 15:00:00,47.2,47.28,47.06,47.08,127578.2155272306,24.2854,24.3266,24.2134,24.2237,127578.2155
2009-12-16 15:30:00,47.07,47.28,47.07,47.21,356662.8041714948,24.2185,24.3266,24.2185,24.2906,356662.8042
2009-12-17 09:30:00,46.67,46.82,46.3,46.33,130590.9617612978,24.0127,24.0899,23.8224,23.8378,130590.9618
2009-12-17 10:00:00,46.34,46.55,46.34,46.52,74275.7821552723,23.8429,23.951,23.8429,23.9356,74275.7822
2009-12-17 10:30:00,46.51,47.01,46.5,46.96,121552.72305909618,23.9304,24.1877,23.9253,24.1619,121552.7231
2009-12-17 11:00:00,46.95,47.02,46.79,46.97,128157.58980301276,24.1568,24.1928,24.0745,24.1671,128157.5898
2009-12-17 11:30:00,46.97,47.0,46.66,46.75,114136.7323290846,24.1671,24.1825,24.0076,24.0539,114136.7323
2009-12-17 12:00:00,46.76,46.79,46.58,46.78,61645.422943221325,24.059,24.0745,23.9664,24.0693,61645.4229
2009-12-17 12:30:00,46.79,46.81,46.65,46.71,48551.56431054461,24.0745,24.0848,24.0024,24.0333,48551.5643
2009-12-17 13:00:00,46.72,46.74,46.6,46.65,42757.82155272306,24.0385,24.0488,23.9767,24.0024,42757.8216
2009-12-17 13:30:00,46.65,46.8,46.52,46.78,105214.3684820394,24.0024,24.0796,23.9356,24.0693,105214.3685
2009-12-17 14:00:00,46.78,46.8,46.59,46.62,81807.64774044033,24.0693,24.0796,23.9716,23.987,81807.6477
2009-12-17 14:30:00,46.63,46.71,46.59,46.68,63615.29548088065,23.9922,24.0333,23.9716,24.0179,63615.2955
2009-12-17 15:00:00,46.68,46.74,46.53,46.58,85979.14252607185,24.0179,24.0488,23.9407,23.9664,85979.1425
2009-12-17 15:30:00,46.57,46.59,46.41,46.44,310196.9872537659,23.9613,23.9716,23.879,23.8944,310196.9873
2009-12-18 09:30:00,46.68,47.19,46.68,47.09,435573.58053302433,24.0179,24.2803,24.0179,24.2288,435573.5805
2009-12-18 10:00:00,47.11,47.15,46.9,46.9,79490.1506373117,24.2391,24.2597,24.1311,24.1311,79490.1506
2009-12-18 10:30:00,46.94,47.02,46.71,46.85,87137.89107763616,24.1517,24.1928,24.0333,24.1053,87137.8911
2009-12-18 11:00:00,46.87,46.88,46.33,46.44,110776.3615295481,24.1156,24.1208,23.8378,23.8944,110776.3615
2009-12-18 11:30:00,46.46,46.62,46.36,46.58,61761.29779837775,23.9047,23.987,23.8532,23.9664,61761.2978
2009-12-18 12:00:00,46.57,46.95,46.49,46.79,131633.8354577057,23.9613,24.1568,23.9201,24.0745,131633.8355
2009-12-18 12:30:00,46.79,46.84,46.72,46.74,87485.51564310545,24.0745,24.1002,24.0385,24.0488,87485.5156
2009-12-18 13:00:00,46.73,46.78,46.61,46.67,81344.1483198146,24.0436,24.0693,23.9819,24.0127,81344.1483
2009-12-18 13:30:00,46.67,46.67,46.54,46.55,83082.27114716107,24.0127,24.0127,23.9458,23.951,83082.2711
2009-12-18 14:00:00,46.55,46.59,46.31,46.31,177520.27809965238,23.951,23.9716,23.8275,23.8275,177520.2781
2009-12-18 14:30:00,46.31,46.5,46.21,46.25,415063.7311703361,23.8275,23.9253,23.7761,23.7966,415063.7312
2009-12-18 15:00:00,46.23,46.34,45.85,45.95,703012.7462340673,23.7863,23.8429,23.5908,23.6423,703012.7462
2009-12-18 15:30:00,45.94,46.07,45.77,46.05,910428.7369640789,23.6371,23.704,23.5497,23.6937,910428.737
2009-12-21 09:30:00,46.31,46.83,46.3,46.8,246002.31749710315,23.8275,24.0951,23.8224,24.0796,246002.3175
2009-12-21 10:00:00,46.82,46.9,46.65,46.67,120973.34878331402,24.0899,24.1311,24.0024,24.0127,120973.3488
2009-12-21 10:30:00,46.68,46.68,46.52,46.53,119814.60023174972,24.0179,24.0179,23.9356,23.9407,119814.6002
2009-12-21 11:00:00,46.52,46.58,46.47,46.52,82850.52143684821,23.9356,23.9664,23.9098,23.9356,82850.5214
2009-12-21 11:30:00,46.51,46.62,46.47,46.56,91772.8852838934,23.9304,23.987,23.9098,23.9561,91772.8853
2009-12-21 12:00:00,46.56,46.67,46.53,46.59,85631.51796060255,23.9561,24.0127,23.9407,23.9716,85631.518
2009-12-21 12:30:00,46.6,46.63,46.44,46.47,94322.13209733488,23.9767,23.9922,23.8944,23.9098,94322.1321
2009-12-21 13:00:00,46.46,46.48,46.26,46.36,74159.90730011588,23.9047,23.915,23.8018,23.8532,74159.9073
2009-12-21 13:30:00,46.36,46.38,46.25,46.34,64889.918887601394,23.8532,23.8635,23.7966,23.8429,64889.9189
2009-12-21 14:00:00,46.35,46.47,46.32,46.4,69988.41251448436,23.8481,23.9098,23.8327,23.8738,69988.4125
2009-12-21 14:30:00,46.4,46.45,46.34,46.45,83893.39513325608,23.8738,23.8995,23.8429,23.8995,83893.3951
2009-12-21 15:00:00,46.45,46.48,46.3,46.33,109154.11355735804,23.8995,23.915,23.8224,23.8378,109154.1136
2009-12-21 15:30:00,46.32,46.49,46.28,46.48,315990.7300115875,23.8327,23.9201,23.8121,23.915,315990.73
2009-12-22 09:30:00,46.47,46.76,46.39,46.62,76709.15411355736,23.9098,24.059,23.8687,23.987,76709.1541
2009-12-22 10:00:00,46.7,47.02,46.62,46.9,140208.57473928158,24.0282,24.1928,23.987,24.1311,140208.5747
2009-12-22 10:30:00,46.9,46.9,46.73,46.73,87717.26535341832,24.1311,24.1311,24.0436,24.0436,87717.2654
2009-12-22 11:00:00,46.73,46.84,46.64,46.75,41367.32329084589,24.0436,24.1002,23.9973,24.0539,41367.3233
2009-12-22 11:30:00,46.75,46.75,46.58,46.69,50637.31170336037,24.0539,24.0539,23.9664,24.023,50637.3117
2009-12-22 12:00:00,46.69,46.69,46.47,46.58,49015.06373117034,24.023,24.023,23.9098,23.9664,49015.0637
2009-12-22 12:30:00,46.57,46.75,46.57,46.75,39745.07531865585,23.9613,24.0539,23.9613,24.0539,39745.0753
2009-12-22 13:00:00,46.75,46.93,46.74,46.86,133140.20857473928,24.0539,24.1465,24.0488,24.1105,133140.2086
2009-12-22 13:30:00,46.85,47.01,46.84,46.9,86442.64194669756,24.1053,24.1877,24.1002,24.1311,86442.6419
2009-12-22 14:00:00,46.9,46.9,46.72,46.79,48783.31402085748,24.1311,24.1311,24.0385,24.0745,48783.314
2009-12-22 14:30:00,46.79,46.86,46.71,46.73,76013.90498261877,24.0745,24.1105,24.0333,24.0436,76013.905
2009-12-22 15:00:00,46.75,46.77,46.63,46.65,75318.65585168019,24.0539,24.0642,23.9922,24.0024,75318.6559
2009-12-22 15:30:00,46.65,46.84,46.58,46.81,241483.1981460024,24.0024,24.1002,23.9664,24.0848,241483.1981
2009-12-23 09:30:00,47.18,47.2,46.9,46.96,100695.2491309386,24.2751,24.2854,24.1311,24.1619,100695.2491
2009-12-23 10:00:00,46.92,47.02,46.79,46.89,103707.9953650058,24.1414,24.1928,24.0745,24.1259,103707.9954
2009-12-23 10:30:00,46.94,47.64,46.94,47.6,249015.06373117035,24.1517,24.5118,24.1517,24.4912,249015.0637
2009-12-23 11:00:00,47.61,47.77,47.59,47.63,111471.61066048668,24.4964,24.5787,24.4861,24.5067,111471.6107
2009-12-23 11:30:00,47.63,47.72,47.46,47.54,95480.8806488992,24.5067,24.553,24.4192,24.4604,95480.8806
2009-12-23 12:00:00,47.54,47.65,47.46,47.65,55156.43105446119,24.4604,24.517,24.4192,24.517,55156.4311
2009-12-23 12:30:00,47.64,47.82,47.62,47.78,60486.67439165701,24.5118,24.6044,24.5015,24.5839,60486.6744
2009-12-23 13:00:00,47.79,47.84,47.76,47.81,85747.39281575898,24.589,24.6147,24.5736,24.5993,85747.3928
2009-12-23 13:30:00,47.83,47.86,47.72,47.81,46581.691772885286,24.6096,24.625,24.553,24.5993,46581.6918
2009-12-23 14:00:00,47.82,47.84,47.77,47.79,50753.186558516805,24.6044,24.6147,24.5787,24.589,50753.1866
2009-12-23 14:30:00,47.79,47.82,47.75,47.75,53534.18308227115,24.589,24.6044,24.5684,24.5684,53534.1831
2009-12-23 15:00:00,47.75,47.78,47.69,47.77,82618.77172653534,24.5684,24.5839,24.5375,24.5787,82618.7717
2009-12-23 15:30:00,47.76,47.81,47.68,47.8,293163.3835457706,24.5736,24.5993,24.5324,24.5941,293163.3835
2009-12-24 09:30:00,47.91,48.1,47.81,48.09,65816.91772885284,24.6507,24.7485,24.5993,24.7434,65816.9177
2009-12-24 10:00:00,48.11,48.16,47.94,48.1,45654.69293163384,24.7536,24.7794,24.6662,24.7485,45654.6929
2009-12-24 10:30:00,48.1,48.1,47.8,48.01,74855.15643105446,24.7485,24.7485,24.5941,24.7022,74855.1564
2009-12-24 11:00:00,48.01,48.03,47.87,47.89,34762.45654692932,24.7022,24.7125,24.6302,24.6405,34762.4565
2009-12-24 11:30:00,47.88,48.16,47.87,48.16,43684.82039397451,24.6353,24.7794,24.6302,24.7794,43684.8204
2009-12-24 12:00:00,48.16,48.21,48.14,48.17,56662.80417149479,24.7794,24.8051,24.7691,24.7845,56662.8042
2009-12-24 12:30:00,48.17,48.3,48.16,48.29,148203.93974507533,24.7845,24.8514,24.7794,24.8463,148203.9397
2009-12-28 09:30:00,48.59,48.76,48.16,48.16,142178.44727694092,25.0006,25.0881,24.7794,24.7794,142178.4473
2009-12-28 10:00:00,48.17,48.2,47.6,47.6,114947.8563151796,24.7845,24.8,24.4912,24.4912,114947.8563
2009-12-28 10:30:00,47.61,47.64,47.48,47.57,103592.12050984937,24.4964,24.5118,24.4295,24.4758,103592.1205
2009-12-28 11:00:00,47.58,47.65,47.53,47.65,65932.79258400928,24.481,24.517,24.4552,24.517,65932.7926
2009-12-28 11:30:00,47.65,47.78,47.62,47.66,48088.06488991889,24.517,24.5839,24.5015,24.5221,48088.0649
2009-12-28 12:00:00,47.65,47.65,47.53,47.65,59443.800695249134,24.517,24.517,24.4552,24.517,59443.8007
2009-12-28 12:30:00,47.65,47.79,47.64,47.78,53534.18308227115,24.517,24.589,24.5118,24.5839,53534.1831
2009-12-28 13:00:00,47.78,47.78,47.7,47.72,58980.30127462341,24.5839,24.5839,24.5427,24.553,58980.3013
2009-12-28 13:30:00,47.72,47.72,47.55,47.56,75086.90614136733,24.553,24.553,24.4655,24.4707,75086.9061
2009-12-28 14:00:00,47.55,47.57,47.35,47.36,92699.88412514485,24.4655,24.4758,24.3626,24.3678,92699.8841
2009-12-28 14:30:00,47.36,47.44,47.3,47.32,83545.77056778679,24.3678,24.4089,24.3369,24.3472,83545.7706
2009-12-28 15:00:00,47.33,47.5,47.33,47.39,129663.96292004635,24.3523,24.4398,24.3523,24.3832,129663.9629
2009-12-28 15:30:00,47.39,47.55,47.32,47.54,260602.54924681343,24.3832,24.4655,24.3472,24.4604,260602.5492
2009-12-29 09:30:00,47.7,48.01,47.56,47.58,83777.52027809966,24.5427,24.7022,24.4707,24.481,83777.5203
2009-12-29 10:00:00,47.62,47.65,47.46,47.51,90266.5121668598,24.5015,24.517,24.4192,24.4449,90266.5122
2009-12-29 10:30:00,47.51,47.51,47.21,47.21,81460.02317497104,24.4449,24.4449,24.2906,24.2906,81460.0232
2009-12-29 11:00:00,47.23,47.28,47.02,47.03,73001.15874855156,24.3009,24.3266,24.1928,24.198,73001.1587
2009-12-29 11:30:00,47.03,47.16,47.0,47.13,59907.30011587486,24.198,24.2649,24.1825,24.2494,59907.3001
2009-12-29 12:00:00,47.14,47.15,46.93,46.94,71147.16106604868,24.2546,24.2597,24.1465,24.1517,71147.1611
2009-12-29 12:30:00,46.94,47.07,46.9,47.02,63499.42062572422,24.1517,24.2185,24.1311,24.1928,63499.4206
2009-12-29 13:00:00,47.01,47.26,46.97,47.22,60254.92468134415,24.1877,24.3163,24.1671,24.2957,60254.9247
2009-12-29 13:30:00,47.22,47.28,47.16,47.16,43684.82039397451,24.2957,24.3266,24.2649,24.2649,43684.8204
2009-12-29 14:00:00,47.17,47.17,46.98,47.01,53534.18308227115,24.27,24.27,24.1722,24.1877,53534.1831
2009-12-29 14:30:00,47.01,47.05,46.95,47.03,77752.02780996524,24.1877,24.2083,24.1568,24.198,77752.0278
2009-12-29 15:00:00,47.02,47.1,46.99,47.09,122711.47161066048,24.1928,24.234,24.1774,24.2288,122711.4716
2009-12-29 15:30:00,47.1,47.1,46.96,46.96,197914.25260718423,24.234,24.234,24.1619,24.1619,197914.2526
2009-12-30 09:30:00,46.8,47.2,46.64,47.17,76361.52954808807,24.0796,24.2854,23.9973,24.27,76361.5295
2009-12-30 10:00:00,47.18,47.2,46.97,46.98,56199.304750869065,24.2751,24.2854,24.1671,24.1722,56199.3048
2009-12-30 10:30:00,47.0,47.11,46.77,46.81,74275.7821552723,24.1825,24.2391,24.0642,24.0848,74275.7822
2009-12-30 11:00:00,46.81,46.99,46.74,46.77,49594.43800695249,24.0848,24.1774,24.0488,24.0642,49594.438
2009-12-30 11:30:00,46.75,47.0,46.68,46.97,53881.80764774044,24.0539,24.1825,24.0179,24.1671,53881.8076
2009-12-30 12:00:00,46.98,47.02,46.84,46.91,39860.950173812285,24.1722,24.1928,24.1002,24.1362,39860.9502
2009-12-30 12:30:00,46.9,46.9,46.77,46.87,28157.589803012743,24.1311,24.1311,24.0642,24.1156,28157.5898
2009-12-30 13:00:00,46.85,46.92,46.83,46.87,30243.337195828502,24.1053,24.1414,24.0951,24.1156,30243.3372
2009-12-30 13:30:00,46.88,46.99,46.86,46.88,31170.33603707996,24.1208,24.1774,24.1105,24.1208,31170.336
2009-12-30 14:00:00,46.88,46.88,46.76,46.78,91309.38586326769,24.1208,24.1208,24.059,24.0693,91309.3859
2009-12-30 14:30:00,46.78,46.9,46.77,46.9,22827.34646581692,24.0693,24.1311,24.0642,24.1311,22827.3465
2009-12-30 15:00:00,46.9,47.02,46.82,46.99,66512.16685979142,24.1311,24.1928,24.0899,24.1774,66512.1669
2009-12-30 15:30:00,46.99,47.13,46.99,47.05,164774.04403244497,24.1774,24.2494,24.1774,24.2083,164774.044
2009-12-31 09:30:00,47.46,47.48,47.14,47.38,53302.43337195829,24.4192,24.4295,24.2546,24.378,53302.4334
2009-12-31 10:00:00,47.35,47.36,47.1,47.1,26535.341830822712,24.3626,24.3678,24.234,24.234,26535.3418
2009-12-31 10:30:00,47.09,47.09,46.76,46.8,52027.809965237546,24.2288,24.2288,24.059,24.0796,52027.81
2009-12-31 11:00:00,46.8,46.8,46.67,46.75,43105.446118192354,24.0796,24.0796,24.0127,24.0539,43105.4461
2009-12-31 11:30:00,46.73,46.88,46.66,46.84,27230.5909617613,24.0436,24.1208,24.0076,24.1002,27230.591
2009-12-31 12:00:00,46.82,46.91,46.82,46.89,31517.960602549247,24.0899,24.1362,24.0899,24.1259,31517.9606
2009-12-31 12:30:00,46.88,46.96,46.82,46.84,37775.20278099652,24.1208,24.1619,24.0899,24.1002,37775.2028
2009-12-31 13:00:00,46.84,46.92,46.81,46.83,68250.28968713789,24.1002,24.1414,24.0848,24.0951,68250.2897
2009-12-31 13:30:00,46.83,46.9,46.77,46.84,70567.78679026652,24.0951,24.1311,24.0642,24.1002,70567.7868
2009-12-31 14:00:00,46.84,47.02,46.81,47.0,65701.04287369641,24.1002,24.1928,24.0848,24.1825,65701.0429
2009-12-31 14:30:00,47.0,47.18,47.0,47.16,84936.26882966397,24.1825,24.2751,24.1825,24.2649,84936.2688
2009-12-31 15:00:00,47.17,47.26,47.15,47.25,75086.90614136733,24.27,24.3163,24.2597,24.3112,75086.9061
2009-12-31 15:30:00,47.25,47.26,46.76,46.78,282039.3974507532,24.3112,24.3163,24.059,24.0693,282039.3975
2010-01-04 09:30:00,47.57,48.38,47.56,48.27,255735.8053302433,24.4758,24.8926,24.4707,24.836,255735.8053
2010-01-04 10:00:00,48.25,48.32,48.03,48.22,165932.79258400926,24.8257,24.8617,24.7125,24.8102,165932.7926
2010-01-04 10:30:00,48.23,48.3,47.97,47.99,101506.3731170336,24.8154,24.8514,24.6816,24.6919,101506.3731
2010-01-04 11:00:00,47.99,48.23,47.97,48.22,107995.36500579376,24.6919,24.8154,24.6816,24.8102,107995.365
2010-01-04 11:30:00,48.23,48.35,48.09,48.09,80069.52491309386,24.8154,24.8771,24.7434,24.7434,80069.5249
2010-01-04 12:00:00,48.11,48.15,48.03,48.08,56894.55388180765,24.7536,24.7742,24.7125,24.7382,56894.5539
2010-01-04 12:30:00,48.05,48.08,47.97,48.03,71842.41019698726,24.7228,24.7382,24.6816,24.7125,71842.4102
2010-01-04 13:00:00,48.03,48.15,47.97,48.15,81112.39860950175,24.7125,24.7742,24.6816,24.7742,81112.3986
2010-01-04 13:30:00,48.14,48.33,48.14,48.24,102780.99652375437,24.7691,24.8668,24.7691,24.8205,102780.9965
2010-01-04 14:00:00,48.26,48.3,48.12,48.19,74623.40672074161,24.8308,24.8514,24.7588,24.7948,74623.4067
2010-01-04 14:30:00,48.19,48.35,48.18,48.35,101158.74855156432,24.7948,24.8771,24.7897,24.8771,101158.7486
2010-01-04 15:00:00,48.35,48.35,48.2,48.22,104866.7439165701,24.8771,24.8771,24.8,24.8102,104866.7439
2010-01-04 15:30:00,48.23,48.29,48.16,48.27,236268.8296639629,24.8154,24.8463,24.7794,24.836,236268.8297
2010-01-05 09:30:00,48.43,48.79,48.12,48.65,222247.9721900348,24.9183,25.1035,24.7588,25.0315,222247.9722
2010-01-05 10:00:00,48.64,48.87,48.48,48.85,88064.88991888761,25.0263,25.1447,24.944,25.1344,88064.8899
2010-01-05 10:30:00,48.82,49.0,48.82,48.97,114716.10660486676,25.119,25.2116,25.119,25.1961,114716.1066
2010-01-05 11:00:00,48.98,49.07,48.8,48.82,115179.60602549248,25.2013,25.2476,25.1087,25.119,115179.606
2010-01-05 11:30:00,48.82,48.86,48.75,48.76,46813.44148319815,25.119,25.1395,25.0829,25.0881,46813.4415
2010-01-05 12:00:00,48.77,48.89,48.76,48.87,53765.93279258401,25.0932,25.155,25.0881,25.1447,53765.9328
2010-01-05 12:30:00,48.86,49.01,48.81,48.98,112050.98493626884,25.1395,25.2167,25.1138,25.2013,112050.9849
2010-01-05 13:00:00,48.98,48.98,48.83,48.84,129316.33835457706,25.2013,25.2013,25.1241,25.1292,129316.3384
2010-01-05 13:30:00,48.83,48.87,48.69,48.79,67670.91541135575,25.1241,25.1447,25.0521,25.1035,67670.9154
2010-01-05 14:00:00,48.79,48.92,48.79,48.9,155851.68018539975,25.1035,25.1704,25.1035,25.1601,155851.6802
2010-01-05 14:30:00,48.91,48.99,48.87,48.95,67439.16570104288,25.1653,25.2064,25.1447,25.1858,67439.1657
2010-01-05 15:00:00,48.97,49.12,48.93,49.1,128621.08922363848,25.1961,25.2733,25.1756,25.263,128621.0892
2010-01-05 15:30:00,49.1,49.11,48.93,49.04,358400.9269988413,25.263,25.2682,25.1756,25.2322,358400.927
2010-01-06 09:30:00,49.06,49.16,48.8,49.07,111935.1100811124,25.2424,25.2939,25.1087,25.2476,111935.1101
2010-01-06 10:00:00,49.05,49.44,49.0,49.41,138933.95133256083,25.2373,25.438,25.2116,25.4225,138933.9513
2010-01-06 10:30:00,49.36,49.38,49.07,49.38,261181.9235225956,25.3968,25.4071,25.2476,25.4071,261181.9235
2010-01-06 11:00:00,49.4,49.7,49.31,49.65,247392.81575898032,25.4174,25.5717,25.3711,25.546,247392.8158
2010-01-06 11:30:00,49.64,49.74,49.45,49.52,167091.5411355736,25.5409,25.5923,25.4431,25.4791,167091.5411
2010-01-06 12:00:00,49.53,49.55,49.45,49.49,144727.6940903824,25.4843,25.4946,25.4431,25.4637,144727.6941
2010-01-06 12:30:00,49.48,49.7,49.48,49.7,111123.9860950174,25.4585,25.5717,25.4585,25.5717,111123.9861
2010-01-06 13:00:00,49.68,49.73,49.6,49.69,66859.79142526072,25.5614,25.5872,25.5203,25.5666,66859.7914
2010-01-06 13:30:00,49.69,49.83,49.67,49.73,107531.86558516802,25.5666,25.6386,25.5563,25.5872,107531.8656
2010-01-06 14:00:00,49.75,50.03,49.73,49.95,184936.268829664,25.5975,25.7415,25.5872,25.7004,184936.2688
2010-01-06 14:30:00,49.95,50.08,49.93,49.99,110196.98725376594,25.7004,25.7673,25.6901,25.7209,110196.9873
2010-01-06 15:00:00,50.0,50.0,49.89,49.95,163847.04519119352,25.7261,25.7261,25.6695,25.7004,163847.0452
2010-01-06 15:30:00,49.94,49.95,49.74,49.8,264889.9188876014,25.6952,25.7004,25.5923,25.6232,264889.9189
2010-01-07 09:30:00,49.71,49.88,49.47,49.76,292004.63499420625,25.5769,25.6644,25.4534,25.6026,292004.635
2010-01-07 10:00:00,49.76,50.12,49.76,50.01,225028.9687137892,25.6026,25.7878,25.6026,25.7312,225028.9687
2010-01-07 10:30:00,49.99,50.53,49.99,50.42,204055.6199304751,25.7209,25.9988,25.7209,25.9422,204055.6199
2010-01-07 11:00:00,50.41,50.51,50.11,50.12,102085.74739281576,25.937,25.9885,25.7827,25.7878,102085.7474
2010-01-07 11:30:00,50.12,50.32,50.12,50.24,98725.37659327926,25.7878,25.8907,25.7878,25.8496,98725.3766
2010-01-07 12:00:00,50.21,50.26,49.88,49.91,85283.89339513326,25.8341,25.8599,25.6644,25.6798,85283.8934
2010-01-07 12:30:00,49.93,50.01,49.87,49.92,129432.2132097335,25.6901,25.7312,25.6592,25.6849,129432.2132
2010-01-07 13:00:00,49.92,49.93,49.79,49.9,69524.91309385863,25.6849,25.6901,25.618,25.6746,69524.9131
2010-01-07 13:30:00,49.89,50.08,49.88,50.01,73812.28273464658,25.6695,25.7673,25.6644,25.7312,73812.2827
2010-01-07 14:00:00,49.99,50.2,49.93,50.2,74159.90730011588,25.7209,25.829,25.6901,25.829,74159.9073
2010-01-07 14:30:00,50.2,50.37,50.17,50.36,127809.96523754344,25.829,25.9165,25.8136,25.9113,127809.9652
2010-01-07 15:00:00,50.36,50.41,50.21,50.35,142873.6964078795,25.9113,25.937,25.8341,25.9062,142873.6964
2010-01-07 15:30:00,50.35,50.41,50.3,50.36,277752.02780996525,25.9062,25.937,25.8804,25.9113,277752.0278
2010-01-08 09:30:00,50.15,50.51,49.73,50.5,140092.69988412515,25.8033,25.9885,25.5872,25.9834,140092.6999
2010-01-08 10:00:00,50.51,51.14,50.51,51.1,358980.30127462343,25.9885,26.3126,25.9885,26.2921,358980.3013
2010-01-08 10:30:00,51.11,51.32,51.1,51.28,249710.31286210893,26.2972,26.4053,26.2921,26.3847,249710.3129
2010-01-08 11:00:00,51.27,51.63,51.23,51.31,262804.17149478564,26.3795,26.5648,26.359,26.4001,262804.1715
2010-01-08 11:30:00,51.31,51.57,51.2,51.54,161529.5480880649,26.4001,26.5339,26.3435,26.5185,161529.5481
2010-01-08 12:00:00,51.55,51.71,51.41,51.47,227230.5909617613,26.5236,26.6059,26.4516,26.4824,227230.591
2010-01-08 12:30:00,51.47,51.56,51.37,51.4,97450.75318655852,26.4824,26.5287,26.431,26.4464,97450.7532
2010-01-08 13:00:00,51.4,51.58,51.34,51.42,107184.24101969872,26.4464,26.539,26.4156,26.4567,107184.241
2010-01-08 13:30:00,51.42,51.58,51.39,51.53,131981.46002317496,26.4567,26.539,26.4413,26.5133,131981.46
2010-01-08 14:00:00,51.53,51.54,51.27,51.51,153418.30822711473,26.5133,26.5185,26.3795,26.503,153418.3082
2010-01-08 14:30:00,51.52,51.53,51.35,51.5,92815.75898030128,26.5082,26.5133,26.4207,26.4979,92815.759
2010-01-08 15:00:00,51.48,51.51,51.45,51.46,136037.07995365007,26.4876,26.503,26.4721,26.4773,136037.08
2010-01-08 15:30:00,51.46,51.56,51.39,51.5,449246.8134414833,26.4773,26.5287,26.4413,26.4979,449246.8134
2010-01-11 09:30:00,51.93,52.03,51.53,51.8,172653.5341830823,26.7191,26.7706,26.5133,26.6522,172653.5342
2010-01-11 10:00:00,51.77,51.9,51.48,51.48,147045.191193511,26.6368,26.7037,26.4876,26.4876,147045.1912
2010-01-11 10:30:00,51.49,51.5,51.23,51.34,158980.3012746234,26.4927,26.4979,26.359,26.4156,158980.3013
2010-01-11 11:00:00,51.35,51.37,51.05,51.07,196292.00463499423,26.4207,26.431,26.2663,26.2766,196292.0046
2010-01-11 11:30:00,51.07,51.41,51.07,51.39,128041.71494785632,26.2766,26.4516,26.2766,26.4413,128041.7149
2010-01-11 12:00:00,51.41,51.56,51.37,51.53,199884.1251448436,26.4516,26.5287,26.431,26.5133,199884.1251
2010-01-11 12:30:00,51.52,51.54,51.23,51.46,174275.78215527232,26.5082,26.5185,26.359,26.4773,174275.7822
2010-01-11 13:00:00,51.44,51.56,51.43,51.46,109038.23870220163,26.467,26.5287,26.4619,26.4773,109038.2387
2010-01-11 13:30:00,51.47,51.88,51.47,51.83,178099.65237543453,26.4824,26.6934,26.4824,26.6677,178099.6524
2010-01-11 14:00:00,51.83,51.99,51.67,51.75,219119.35110081112,26.6677,26.75,26.5853,26.6265,219119.3511
2010-01-11 14:30:00,51.77,51.85,51.54,51.6,172421.78447276942,26.6368,26.678,26.5185,26.5493,172421.7845
2010-01-11 15:00:00,51.6,51.73,51.53,51.54,228852.8389339513,26.5493,26.6162,26.5133,26.5185,228852.8389
2010-01-11 15:30:00,51.55,51.55,51.4,51.46,437311.7033603708,26.5236,26.5236,26.4464,26.4773,437311.7034
2010-01-12 09:30:00,50.63,50.63,48.76,49.52,1008227.1147161068,26.0502,26.0502,25.0881,25.4791,1008227.1147
2010-01-12 10:00:00,49.52,49.81,49.34,49.62,396987.2537659328,25.4791,25.6283,25.3865,25.5306,396987.2538
2010-01-12 10:30:00,49.63,49.67,49.38,49.54,138586.32676709155,25.5357,25.5563,25.4071,25.4894,138586.3268
2010-01-12 11:00:00,49.56,49.91,49.43,49.88,139049.82618771726,25.4997,25.6798,25.4328,25.6644,139049.8262
2010-01-12 11:30:00,49.88,49.95,49.7,49.81,111355.73580533025,25.6644,25.7004,25.5717,25.6283,111355.7358
2010-01-12 12:00:00,49.82,49.86,49.55,49.59,125492.46813441484,25.6335,25.6541,25.4946,25.5151,125492.4681
2010-01-12 12:30:00,49.59,49.62,49.32,49.39,114831.98146002318,25.5151,25.5306,25.3762,25.4122,114831.9815
2010-01-12 13:00:00,49.38,49.62,49.25,49.27,143800.69524913095,25.4071,25.5306,25.3402,25.3505,143800.6952
2010-01-12 13:30:00,49.3,49.56,49.28,49.48,85515.64310544613,25.3659,25.4997,25.3556,25.4585,85515.6431
2010-01-12 14:00:00,49.48,49.5,49.34,49.49,66048.6674391657,25.4585,25.4688,25.3865,25.4637,66048.6674
2010-01-12 14:30:00,49.49,49.62,49.47,49.61,88760.13904982619,25.4637,25.5306,25.4534,25.5254,88760.139
2010-01-12 15:00:00,49.61,49.61,49.3,49.49,124333.71958285052,25.5254,25.5254,25.3659,25.4637,124333.7196
2010-01-12 15:30:00,49.5,49.62,49.48,49.62,396060.2549246814,25.4688,25.5306,25.4585,25.5306,396060.2549
2010-01-13 09:30:00,49.6,49.75,49.18,49.19,212050.98493626883,25.5203,25.5975,25.3042,25.3093,212050.9849
2010-01-13 10:00:00,49.2,49.25,48.55,48.7,201622.24797219003,25.3145,25.3402,24.98,25.0572,201622.248
2010-01-13 10:30:00,48.66,49.06,48.33,49.03,233024.33371958285,25.0366,25.2424,24.8668,25.227,233024.3337
2010-01-13 11:00:00,49.03,49.29,48.85,49.1,185283.8933951333,25.227,25.3608,25.1344,25.263,185283.8934
2010-01-13 11:30:00,49.1,49.3,49.0,49.01,117960.60254924682,25.263,25.3659,25.2116,25.2167,117960.6025
2010-01-13 12:00:00,49.0,49.26,48.97,49.07,55388.18076477405,25.2116,25.3453,25.1961,25.2476,55388.1808
2010-01-13 12:30:00,49.05,49.2,48.96,49.02,115411.35573580534,25.2373,25.3145,25.191,25.2219,115411.3557
2010-01-13 13:00:00,49.02,49.1,48.97,49.07,88644.26419466975,25.2219,25.263,25.1961,25.2476,88644.2642
2010-01-13 13:30:00,49.08,49.18,48.92,48.95,68713.78910776362,25.2527,25.3042,25.1704,25.1858,68713.7891
2010-01-13 14:00:00,48.96,49.16,48.93,49.09,67091.54113557359,25.191,25.2939,25.1756,25.2579,67091.5411
2010-01-13 14:30:00,49.08,49.4,49.03,49.35,86558.516801854,25.2527,25.4174,25.227,25.3917,86558.5168
2010-01-13 15:00:00,49.34,49.67,49.3,49.65,138702.201622248,25.3865,25.5563,25.3659,25.546,138702.2016
2010-01-13 15:30:00,49.64,49.65,49.49,49.59,220509.8493626883,25.5409,25.546,25.4637,25.5151,220509.8494
2010-01-14 09:30:00,49.32,49.66,49.23,49.54,84125.14484356895,25.3762,25.5512,25.3299,25.4894,84125.1448
2010-01-14 10:00:00,49.55,49.57,49.3,49.32,59096.17612977984,25.4946,25.5048,25.3659,25.3762,59096.1761
2010-01-14 10:30:00,49.32,49.35,49.01,49.13,104403.24449594438,25.3762,25.3917,25.2167,25.2785,104403.2445
2010-01-14 11:00:00,49.14,49.41,49.1,49.4,82618.77172653534,25.2836,25.4225,25.263,25.4174,82618.7717
2010-01-14 11:30:00,49.37,49.42,49.31,49.37,39860.950173812285,25.4019,25.4277,25.3711,25.4019,39860.9502
2010-01-14 12:00:00,49.36,49.53,49.34,49.53,47856.31517960603,25.3968,25.4843,25.3865,25.4843,47856.3152
2010-01-14 12:30:00,49.52,49.64,49.51,49.61,74623.40672074161,25.4791,25.5409,25.474,25.5254,74623.4067
2010-01-14 13:00:00,49.6,49.82,49.54,49.82,103360.37079953653,25.5203,25.6335,25.4894,25.6335,103360.3708
2010-01-14 13:30:00,49.82,49.91,49.76,49.8,81691.77288528389,25.6335,25.6798,25.6026,25.6232,81691.7729
2010-01-14 14:00:00,49.79,49.84,49.73,49.77,33719.58285052144,25.618,25.6438,25.5872,25.6078,33719.5829
2010-01-14 14:30:00,49.77,49.83,49.68,49.7,62804.17149478564,25.6078,25.6386,25.5614,25.5717,62804.1715
2010-01-14 15:00:00,49.69,49.96,49.69,49.91,176940.90382387023,25.5666,25.7055,25.5666,25.6798,176940.9038
2010-01-14 15:30:00,49.9,49.92,49.78,49.79,186790.26651216685,25.6746,25.6849,25.6129,25.618,186790.2665
2010-01-15 09:30:00,49.61,49.94,49.02,49.23,402665.1216685979,25.5254,25.6952,25.2219,25.3299,402665.1217
2010-01-15 10:00:00,49.23,49.23,48.69,49.04,166628.04171494787,25.3299,25.3299,25.0521,25.2322,166628.0417
2010-01-15 10:30:00,49.03,49.06,48.66,48.75,369177.28852838936,25.227,25.2424,25.0366,25.0829,369177.2885
2010-01-15 11:00:00,48.75,48.83,48.56,48.57,76825.0289687138,25.0829,25.1241,24.9852,24.9903,76825.029
2010-01-15 11:30:00,48.56,48.62,48.52,48.6,47856.31517960603,24.9852,25.0161,24.9646,25.0058,47856.3152
2010-01-15 12:00:00,48.59,48.68,48.56,48.6,78563.15179606027,25.0006,25.0469,24.9852,25.0058,78563.1518
2010-01-15 12:30:00,48.61,48.73,48.53,48.62,58285.05214368482,25.0109,25.0727,24.9697,25.0161,58285.0521
2010-01-15 13:00:00,48.62,48.68,48.59,48.68,38470.45191193511,25.0161,25.0469,25.0006,25.0469,38470.4519
2010-01-15 13:30:00,48.66,48.79,48.64,48.75,63499.42062572422,25.0366,25.1035,25.0263,25.0829,63499.4206
2010-01-15 14:00:00,48.75,48.85,48.72,48.73,46002.31749710313,25.0829,25.1344,25.0675,25.0727,46002.3175
2010-01-15 14:30:00,48.74,48.74,48.62,48.72,130475.08690614135,25.0778,25.0778,25.0161,25.0675,130475.0869
2010-01-15 15:00:00,48.72,48.98,48.71,48.97,118076.47740440324,25.0675,25.2013,25.0624,25.1961,118076.4774
2010-01-15 15:30:00,48.96,49.08,48.95,49.02,212514.48435689457,25.191,25.2527,25.1858,25.2219,212514.4844
2010-01-19 09:30:00,48.74,48.92,48.54,48.54,116570.10428736964,25.0778,25.1704,24.9749,24.9749,116570.1043
2010-01-19 10:00:00,48.54,48.84,48.54,48.63,149362.68829663962,24.9749,25.1292,24.9749,25.0212,149362.6883
2010-01-19 10:30:00,48.63,48.65,48.3,48.31,90614.13673232908,25.0212,25.0315,24.8514,24.8566,90614.1367
2010-01-19 11:00:00,48.31,48.38,48.22,48.3,75202.78099652375,24.8566,24.8926,24.8102,24.8514,75202.781
2010-01-19 11:30:00,48.3,48.41,48.26,48.31,42294.32213209734,24.8514,24.908,24.8308,24.8566,42294.3221
2010-01-19 12:00:00,48.31,48.71,48.31,48.65,92815.75898030128,24.8566,25.0624,24.8566,25.0315,92815.759
2010-01-19 12:30:00,48.66,48.73,48.54,48.73,52375.43453070684,25.0366,25.0727,24.9749,25.0727,52375.4345
2010-01-19 13:00:00,48.72,48.74,48.47,48.6,135225.95596755506,25.0675,25.0778,24.9389,25.0058,135225.956
2010-01-19 13:30:00,48.6,48.71,48.58,48.66,84704.5191193511,25.0058,25.0624,24.9955,25.0366,84704.5191
2010-01-19 14:00:00,48.66,48.91,48.66,48.9,85631.51796060255,25.0366,25.1653,25.0366,25.1601,85631.518
2010-01-19 14:30:00,48.9,48.91,48.79,48.85,79258.40092699885,25.1601,25.1653,25.1035,25.1344,79258.4009
2010-01-19 15:00:00,48.85,48.99,48.81,48.99,130011.58748551564,25.1344,25.2064,25.1138,25.2064,130011.5875
2010-01-19 15:30:00,48.98,49.14,48.97,49.07,257821.5527230591,25.2013,25.2836,25.1961,25.2476,257821.5527
2010-01-20 09:30:00,48.52,48.53,47.86,48.02,149710.31286210893,24.9646,24.9697,24.625,24.7073,149710.3129
2010-01-20 10:00:00,48.0,48.09,47.91,47.92,93163.38354577056,24.697,24.7434,24.6507,24.6559,93163.3835
2010-01-20 10:30:00,47.92,48.06,47.85,47.97,98146.00231749711,24.6559,24.7279,24.6199,24.6816,98146.0023
2010-01-20 11:00:00,47.97,48.15,47.85,48.03,99884.12514484358,24.6816,24.7742,24.6199,24.7125,99884.1251
2010-01-20 11:30:00,48.03,48.09,47.87,47.87,63499.42062572422,24.7125,24.7434,24.6302,24.6302,63499.4206
2010-01-20 12:00:00,47.87,47.93,47.83,47.88,70799.53650057937,24.6302,24.661,24.6096,24.6353,70799.5365
2010-01-20 12:30:00,47.88,47.97,47.84,47.88,51796.06025492468,24.6353,24.6816,24.6147,24.6353,51796.0603
2010-01-20 13:00:00,47.93,47.95,47.78,47.9,63962.92004634994,24.661,24.6713,24.5839,24.6456,63962.92
2010-01-20 13:30:00,47.91,48.12,47.88,48.05,65469.29316338355,24.6507,24.7588,24.6353,24.7228,65469.2932
2010-01-20 14:00:00,48.05,48.17,48.0,48.01,54461.1819235226,24.7228,24.7845,24.697,24.7022,54461.1819
2010-01-20 14:30:00,48.01,48.19,47.99,48.18,53765.93279258401,24.7022,24.7948,24.6919,24.7897,53765.9328
2010-01-20 15:00:00,48.17,48.21,48.09,48.2,97103.12862108924,24.7845,24.8051,24.7434,24.8,97103.1286
2010-01-20 15:30:00,48.2,48.38,48.09,48.33,340208.5747392816,24.8,24.8926,24.7434,24.8668,340208.5747
2010-01-21 09:30:00,48.23,48.28,47.77,47.9,168597.91425260718,24.8154,24.8411,24.5787,24.6456,168597.9143
2010-01-21 10:00:00,47.93,48.07,47.02,47.02,337543.4530706837,24.661,24.7331,24.1928,24.1928,337543.4531
2010-01-21 10:30:00,47.03,47.37,46.96,47.12,166164.5422943221,24.198,24.3729,24.1619,24.2443,166164.5423
2010-01-21 11:00:00,47.14,47.38,46.71,46.71,287022.0162224797,24.2546,24.378,24.0333,24.0333,287022.0162
2010-01-21 11:30:00,46.71,46.84,46.41,46.6,238470.45191193512,24.0333,24.1002,23.879,23.9767,238470.4519
2010-01-21 12:00:00,46.62,46.75,46.5,46.58,228621.08922363847,23.987,24.0539,23.9253,23.9664,228621.0892
2010-01-21 12:30:00,46.58,46.69,46.57,46.61,77404.40324449594,23.9664,24.023,23.9613,23.9819,77404.4032
2010-01-21 13:00:00,46.62,46.78,46.49,46.75,122595.59675550406,23.987,24.0693,23.9201,24.0539,122595.5968
2010-01-21 13:30:00,46.76,46.85,46.62,46.7,104287.36964078796,24.059,24.1053,23.987,24.0282,104287.3696
2010-01-21 14:00:00,46.7,46.78,46.43,46.77,232097.3348783314,24.0282,24.0693,23.8892,24.0642,232097.3349
2010-01-21 14:30:00,46.77,46.93,46.65,46.66,188296.63962920048,24.0642,24.1465,24.0024,24.0076,188296.6396
2010-01-21 15:00:00,46.67,46.68,46.43,46.61,194901.50637311704,24.0127,24.0179,23.8892,23.9819,194901.5064
2010-01-21 15:30:00,46.6,46.89,46.59,46.63,489223.63847045193,23.9767,24.1259,23.9716,23.9922,489223.6385
2010-01-22 09:30:00,46.52,46.56,46.1,46.32,119351.100811124,23.9356,23.9561,23.7195,23.8327,119351.1008
2010-01-22 10:00:00,46.36,46.53,45.92,46.53,245307.0683661645,23.8532,23.9407,23.6268,23.9407,245307.0684
2010-01-22 10:30:00,46.53,46.98,46.53,46.97,173348.78331402087,23.9407,24.1722,23.9407,24.1671,173348.7833
2010-01-22 11:00:00,46.97,47.04,46.56,46.82,158632.67670915413,24.1671,24.2031,23.9561,24.0899,158632.6767
2010-01-22 11:30:00,46.83,46.9,46.4,46.46,86442.64194669756,24.0951,24.1311,23.8738,23.9047,86442.6419
2010-01-22 12:00:00,46.46,46.71,46.32,46.65,124913.09385863268,23.9047,24.0333,23.8327,24.0024,124913.0939
2010-01-22 12:30:00,46.65,46.65,46.27,46.28,92468.134414832,24.0024,24.0024,23.8069,23.8121,92468.1344
2010-01-22 13:00:00,46.28,46.33,46.21,46.27,114716.10660486676,23.8121,23.8378,23.7761,23.8069,114716.1066
2010-01-22 13:30:00,46.28,46.36,46.08,46.36,128852.83893395134,23.8121,23.8532,23.7092,23.8532,128852.8389
2010-01-22 14:00:00,46.34,46.49,46.19,46.23,94206.25724217846,23.8429,23.9201,23.7658,23.7863,94206.2572
2010-01-22 14:30:00,46.21,46.35,45.93,45.95,118308.22711471612,23.7761,23.8481,23.632,23.6423,118308.2271
2010-01-22 15:00:00,45.93,46.1,45.7,45.83,177056.77867902667,23.632,23.7195,23.5136,23.5805,177056.7787
2010-01-22 15:30:00,45.85,45.89,45.45,45.51,354924.68134414835,23.5908,23.6114,23.385,23.4159,354924.6813
2010-01-25 09:30:00,46.0,46.36,45.89,46.0,175086.90614136733,23.668,23.8532,23.6114,23.668,175086.9061
2010-01-25 10:00:00,45.96,46.03,45.48,45.51,245886.44264194672,23.6474,23.6834,23.4005,23.4159,245886.4426
2010-01-25 10:30:00,45.5,45.7,45.28,45.51,212166.8597914253,23.4107,23.5136,23.2975,23.4159,212166.8598
2010-01-25 11:00:00,45.51,45.71,45.28,45.53,114252.60718424105,23.4159,23.5188,23.2975,23.4262,114252.6072
2010-01-25 11:30:00,45.54,45.71,45.28,45.56,64426.41946697567,23.4313,23.5188,23.2975,23.4416,64426.4195
2010-01-25 12:00:00,45.57,45.76,45.55,45.56,66859.79142526072,23.4468,23.5445,23.4365,23.4416,66859.7914
2010-01-25 12:30:00,45.57,45.8,45.55,45.77,76245.65469293164,23.4468,23.5651,23.4365,23.5497,76245.6547
2010-01-25 13:00:00,45.76,45.9,45.7,45.83,44959.44380069525,23.5445,23.6166,23.5136,23.5805,44959.4438
2010-01-25 13:30:00,45.85,45.87,45.65,45.67,59791.42526071842,23.5908,23.6011,23.4879,23.4982,59791.4253
2010-01-25 14:00:00,45.68,45.88,45.64,45.87,57010.42873696408,23.5034,23.6063,23.4828,23.6011,57010.4287
2010-01-25 14:30:00,45.85,45.93,45.73,45.88,72074.15990730011,23.5908,23.632,23.5291,23.6063,72074.1599
2010-01-25 15:00:00,45.9,45.92,45.56,45.7,111703.36037079954,23.6166,23.6268,23.4416,23.5136,111703.3604
2010-01-25 15:30:00,45.7,45.8,45.45,45.54,264542.29432213213,23.5136,23.5651,23.385,23.4313,264542.2943
2010-01-26 09:30:00,45.1,45.44,44.85,45.19,99420.62572421784,23.2049,23.3799,23.0763,23.2512,99420.6257
2010-01-26 10:00:00,45.2,45.86,45.13,45.58,116454.22943221322,23.2564,23.596,23.2204,23.4519,116454.2294
2010-01-26 10:30:00,45.59,45.59,45.26,45.3,100231.74971031288,23.4571,23.4571,23.2873,23.3078,100231.7497
2010-01-26 11:00:00,45.3,45.46,45.2,45.45,139745.07531865587,23.3078,23.3902,23.2564,23.385,139745.0753
2010-01-26 11:30:00,45.45,45.82,45.45,45.71,86558.516801854,23.385,23.5754,23.385,23.5188,86558.5168
2010-01-26 12:00:00,45.73,45.91,45.64,45.83,88064.88991888761,23.5291,23.6217,23.4828,23.5805,88064.8899
2010-01-26 12:30:00,45.85,45.9,45.71,45.74,61529.54808806489,23.5908,23.6166,23.5188,23.5342,61529.5481
2010-01-26 13:00:00,45.72,45.83,45.62,45.65,70336.03707995365,23.5239,23.5805,23.4725,23.4879,70336.0371
2010-01-26 13:30:00,45.65,45.95,45.64,45.95,83777.52027809966,23.4879,23.6423,23.4828,23.6423,83777.5203
2010-01-26 14:00:00,45.95,45.95,45.68,45.7,87717.26535341832,23.6423,23.6423,23.5034,23.5136,87717.2654
2010-01-26 14:30:00,45.7,45.74,45.61,45.64,74044.03244495945,23.5136,23.5342,23.4673,23.4828,74044.0324
2010-01-26 15:00:00,45.64,45.76,45.38,45.42,149362.68829663962,23.4828,23.5445,23.349,23.3696,149362.6883
2010-01-26 15:30:00,45.39,45.47,44.92,45.0,457821.5527230592,23.3541,23.3953,23.1123,23.1535,457821.5527
2010-01-27 09:30:00,44.85,45.3,44.65,45.12,189107.7636152955,23.0763,23.3078,22.9734,23.2152,189107.7636
2010-01-27 10:00:00,45.09,45.26,44.76,44.89,234067.2074159908,23.1998,23.2873,23.03,23.0969,234067.2074
2010-01-27 10:30:00,44.93,45.28,44.65,45.16,238354.57705677868,23.1175,23.2975,22.9734,23.2358,238354.5771
2010-01-27 11:00:00,45.13,45.24,44.98,45.13,112977.98377752028,23.2204,23.277,23.1432,23.2204,112977.9838
2010-01-27 11:30:00,45.13,45.17,44.96,45.02,76477.4044032445,23.2204,23.241,23.1329,23.1638,76477.4044
2010-01-27 12:00:00,45.01,45.07,44.8,44.9,52607.1842410197,23.1586,23.1895,23.0506,23.102,52607.1842
2010-01-27 12:30:00,44.94,44.95,44.63,44.69,62920.04634994207,23.1226,23.1278,22.9631,22.994,62920.0463
2010-01-27 13:00:00,44.7,44.74,44.3,44.35,144264.19466975666,22.9991,23.0197,22.7933,22.819,144264.1947
2010-01-27 13:30:00,44.32,44.42,44.24,44.32,173580.53302433374,22.8036,22.8551,22.7624,22.8036,173580.533
2010-01-27 14:00:00,44.32,44.62,44.13,44.36,206141.36732329085,22.8036,22.958,22.7058,22.8242,206141.3673
2010-01-27 14:30:00,44.36,44.82,44.31,44.71,151332.56083429896,22.8242,23.0609,22.7985,23.0043,151332.5608
2010-01-27 15:00:00,44.7,44.83,44.4,44.8,166743.9165701043,22.9991,23.066,22.8448,23.0506,166743.9166
2010-01-27 15:30:00,44.79,45.01,44.72,44.79,394901.506373117,23.0454,23.1586,23.0094,23.0454,394901.5064
2010-01-28 09:30:00,44.55,45.26,43.93,44.54,459327.9258400927,22.9219,23.2873,22.6029,22.9168,459327.9258
2010-01-28 10:00:00,44.57,44.57,44.13,44.23,291541.13557358057,22.9322,22.9322,22.7058,22.7573,291541.1356
2010-01-28 10:30:00,44.2,44.27,43.89,44.13,201158.74855156432,22.7419,22.7779,22.5824,22.7058,201158.7486
2010-01-28 11:00:00,44.13,44.18,43.75,43.78,202665.12166859792,22.7058,22.7316,22.5103,22.5258,202665.1217
2010-01-28 11:30:00,43.71,43.97,43.3,43.79,187022.01622247967,22.4898,22.6235,22.2788,22.5309,187022.0162
2010-01-28 12:00:00,43.75,43.93,43.54,43.54,110660.48667439166,22.5103,22.6029,22.4023,22.4023,110660.4867
2010-01-28 12:30:00,43.53,43.69,43.38,43.69,75318.65585168019,22.3971,22.4795,22.32,22.4795,75318.6559
2010-01-28 13:00:00,43.72,43.83,43.55,43.77,73812.28273464658,22.4949,22.5515,22.4074,22.5206,73812.2827
2010-01-28 13:30:00,43.78,44.24,43.68,44.02,308806.4889918888,22.5258,22.7624,22.4743,22.6493,308806.489
2010-01-28 14:00:00,44.04,44.25,43.95,44.24,224681.34414831983,22.6595,22.7676,22.6132,22.7624,224681.3441
2010-01-28 14:30:00,44.23,44.23,43.93,44.12,166396.292004635,22.7573,22.7573,22.6029,22.7007,166396.292
2010-01-28 15:00:00,44.08,44.29,44.04,44.21,270683.661645423,22.6801,22.7882,22.6595,22.747,270683.6616
2010-01-28 15:30:00,44.19,44.32,43.95,44.01,448899.1888760139,22.7367,22.8036,22.6132,22.6441,448899.1889
2010-01-29 09:30:00,44.56,44.82,44.19,44.72,166743.9165701043,22.9271,23.0609,22.7367,23.0094,166743.9166
2010-01-29 10:00:00,44.69,44.75,44.56,44.65,532444.9594438007,22.994,23.0249,22.9271,22.9734,532444.9594
2010-01-29 10:30:00,44.66,44.83,44.65,44.72,272421.7844727694,22.9785,23.066,22.9734,23.0094,272421.7845
2010-01-29 11:00:00,44.72,44.89,44.52,44.62,250289.6871378911,23.0094,23.0969,22.9065,22.958,250289.6871
2010-01-29 11:30:00,44.62,44.74,44.57,44.58,350057.93742757826,22.958,23.0197,22.9322,22.9374,350057.9374
2010-01-29 12:00:00,44.58,44.66,44.47,44.59,333951.3325608343,22.9374,22.9785,22.8808,22.9425,333951.3326
2010-01-29 12:30:00,44.59,44.65,44.34,44.64,146465.81691772887,22.9425,22.9734,22.8139,22.9683,146465.8169
2010-01-29 13:00:00,44.64,44.69,44.53,44.63,92815.75898030128,22.9683,22.994,22.9117,22.9631,92815.759
2010-01-29 13:30:00,44.63,44.69,44.43,44.53,141367.3232908459,22.9631,22.994,22.8602,22.9117,141367.3233
2010-01-29 14:00:00,44.54,44.68,44.45,44.59,269640.7879490151,22.9168,22.9888,22.8705,22.9425,269640.7879
2010-01-29 14:30:00,44.59,44.6,44.13,44.3,278215.527230591,22.9425,22.9477,22.7058,22.7933,278215.5272
2010-01-29 15:00:00,44.29,44.37,43.95,44.0,244495.9443800696,22.7882,22.8293,22.6132,22.639,244495.9444
2010-01-29 15:30:00,44.0,44.28,43.77,44.05,617381.2282734647,22.639,22.783,22.5206,22.6647,617381.2283
2010-02-01 09:30:00,44.44,45.07,44.44,44.83,128621.08922363848,22.8654,23.1895,22.8654,23.066,128621.0892
2010-02-01 10:00:00,44.87,45.14,44.76,44.95,135341.8308227115,23.0866,23.2255,23.03,23.1278,135341.8308
2010-02-01 10:30:00,44.96,45.07,44.83,44.89,92120.50984936269,23.1329,23.1895,23.066,23.0969,92120.5098
2010-02-01 11:00:00,44.88,45.14,44.77,45.13,121900.34762456547,23.0917,23.2255,23.0351,23.2204,121900.3476
2010-02-01 11:30:00,45.13,45.17,45.04,45.08,72885.28389339514,23.2204,23.241,23.1741,23.1946,72885.2839
2010-02-01 12:00:00,45.08,45.15,45.01,45.07,93163.38354577056,23.1946,23.2307,23.1586,23.1895,93163.3835
2010-02-01 12:30:00,45.07,45.25,45.05,45.17,76013.90498261877,23.1895,23.2821,23.1792,23.241,76013.905
2010-02-01 13:00:00,45.16,45.27,45.09,45.24,68366.16454229433,23.2358,23.2924,23.1998,23.277,68366.1645
2010-02-01 13:30:00,45.22,45.26,45.08,45.25,77404.40324449594,23.2667,23.2873,23.1946,23.2821,77404.4032
2010-02-01 14:00:00,45.24,45.29,45.08,45.19,87601.39049826188,23.277,23.3027,23.1946,23.2512,87601.3905
2010-02-01 14:30:00,45.19,45.39,45.17,45.26,89803.01274623408,23.2512,23.3541,23.241,23.2873,89803.0127
2010-02-01 15:00:00,45.27,45.33,45.09,45.2,138470.45191193512,23.2924,23.3233,23.1998,23.2564,138470.4519
2010-02-01 15:30:00,45.2,45.34,45.12,45.27,337427.57821552723,23.2564,23.3284,23.2152,23.2924,337427.5782
2010-02-02 09:30:00,45.38,45.46,45.01,45.2,197914.25260718423,23.349,23.3902,23.1586,23.2564,197914.2526
2010-02-02 10:00:00,45.22,45.54,45.01,45.45,121552.72305909618,23.2667,23.4313,23.1586,23.385,121552.7231
2010-02-02 10:30:00,45.46,45.86,45.46,45.8,205446.11819235227,23.3902,23.596,23.3902,23.5651,205446.1182
2010-02-02 11:00:00,45.82,46.03,45.77,45.99,223754.3453070684,23.5754,23.6834,23.5497,23.6629,223754.3453
2010-02-02 11:30:00,46.01,46.16,45.89,45.89,123870.2201622248,23.6732,23.7503,23.6114,23.6114,123870.2202
2010-02-02 12:00:00,45.89,46.0,45.78,45.94,172305.90961761298,23.6114,23.668,23.5548,23.6371,172305.9096
2010-02-02 12:30:00,45.93,46.12,45.84,46.01,78910.77636152956,23.632,23.7297,23.5857,23.6732,78910.7764
2010-02-02 13:00:00,46.0,46.12,45.88,46.03,152954.808806489,23.668,23.7297,23.6063,23.6834,152954.8088
2010-02-02 13:30:00,46.04,46.17,45.98,46.15,94206.25724217846,23.6886,23.7555,23.6577,23.7452,94206.2572
2010-02-02 14:00:00,46.15,46.17,45.94,46.12,112398.60950173812,23.7452,23.7555,23.6371,23.7297,112398.6095
2010-02-02 14:30:00,46.11,46.17,45.99,46.0,137427.57821552723,23.7246,23.7555,23.6629,23.668,137427.5782
2010-02-02 15:00:00,46.0,46.2,45.93,46.12,138933.95133256083,23.668,23.7709,23.632,23.7297,138933.9513
2010-02-02 15:30:00,46.12,46.18,45.9,46.05,437891.077636153,23.7297,23.7606,23.6166,23.6937,437891.0776
2010-02-03 09:30:00,45.76,45.91,45.51,45.63,105098.49362688298,23.5445,23.6217,23.4159,23.4776,105098.4936
2010-02-03 10:00:00,45.61,45.82,45.41,45.71,155156.4310544612,23.4673,23.5754,23.3644,23.5188,155156.4311
2010-02-03 10:30:00,45.75,45.83,45.18,45.71,130011.58748551564,23.5394,23.5805,23.2461,23.5188,130011.5875
2010-02-03 11:00:00,45.69,45.76,45.2,45.26,100926.99884125144,23.5085,23.5445,23.2564,23.2873,100926.9988
2010-02-03 11:30:00,45.27,45.35,45.04,45.07,67555.04055619931,23.2924,23.3336,23.1741,23.1895,67555.0406
2010-02-03 12:00:00,45.07,45.3,45.01,45.08,65237.54345307069,23.1895,23.3078,23.1586,23.1946,65237.5435
2010-02-03 12:30:00,45.1,45.24,45.05,45.14,65701.04287369641,23.2049,23.277,23.1792,23.2255,65701.0429
2010-02-03 13:00:00,45.13,45.32,45.11,45.2,52143.68482039397,23.2204,23.3181,23.2101,23.2564,52143.6848
2010-02-03 13:30:00,45.21,45.32,45.2,45.23,67902.6651216686,23.2615,23.3181,23.2564,23.2718,67902.6651
2010-02-03 14:00:00,45.25,45.26,45.02,45.08,110312.86210892236,23.2821,23.2873,23.1638,23.1946,110312.8621
2010-02-03 14:30:00,45.1,45.17,44.97,45.12,79837.775202781,23.2049,23.241,23.138,23.2152,79837.7752
2010-02-03 15:00:00,45.13,45.27,45.04,45.13,123986.09501738125,23.2204,23.2924,23.1741,23.2204,123986.095
2010-02-03 15:30:00,45.11,45.34,45.09,45.26,500579.3742757822,23.2101,23.3284,23.1998,23.2873,500579.3743
2010-02-04 09:30:00,44.76,44.86,44.02,44.06,109617.61297798378,23.03,23.0815,22.6493,22.6698,109617.613
2010-02-04 10:00:00,44.07,44.2,43.68,43.89,172653.5341830823,22.675,22.7419,22.4743,22.5824,172653.5342
2010-02-04 10:30:00,43.87,44.11,43.78,43.81,117497.1031286211,22.5721,22.6956,22.5258,22.5412,117497.1031
2010-02-04 11:00:00,43.79,43.93,43.69,43.85,85515.64310544613,22.5309,22.6029,22.4795,22.5618,85515.6431
2010-02-04 11:30:00,43.87,43.87,43.37,43.65,141135.57358053303,22.5721,22.5721,22.3148,22.4589,141135.5736
2010-02-04 12:00:00,43.66,43.67,43.39,43.52,79953.65005793743,22.464,22.4692,22.3251,22.392,79953.6501
2010-02-04 12:30:00,43.51,43.62,43.35,43.52,106604.86674391656,22.3868,22.4434,22.3045,22.392,106604.8667
2010-02-04 13:00:00,43.52,43.62,43.47,43.56,72074.15990730011,22.392,22.4434,22.3663,22.4126,72074.1599
2010-02-04 13:30:00,43.59,43.63,43.37,43.5,103592.12050984937,22.428,22.4486,22.3148,22.3817,103592.1205
2010-02-04 14:00:00,43.5,43.75,43.41,43.74,97103.12862108924,22.3817,22.5103,22.3354,22.5052,97103.1286
2010-02-04 14:30:00,43.75,43.91,43.69,43.76,123522.5955967555,22.5103,22.5927,22.4795,22.5155,123522.5956
2010-02-04 15:00:00,43.78,43.79,43.5,43.62,137079.95365005796,22.5258,22.5309,22.3817,22.4434,137079.9537
2010-02-04 15:30:00,43.62,43.71,43.42,43.44,356199.30475086905,22.4434,22.4898,22.3405,22.3508,356199.3048
2010-02-05 09:30:00,43.69,43.81,43.05,43.12,225955.96755504052,22.4795,22.5412,22.1502,22.1862,225955.9676
2010-02-05 10:00:00,43.12,43.46,42.77,43.39,180880.64889918888,22.1862,22.3611,22.0061,22.3251,180880.6489
2010-02-05 10:30:00,43.42,43.72,43.38,43.56,133719.58285052143,22.3405,22.4949,22.32,22.4126,133719.5829
2010-02-05 11:00:00,43.56,43.58,43.29,43.32,90498.26187717266,22.4126,22.4229,22.2737,22.2891,90498.2619
2010-02-05 11:30:00,43.32,43.35,42.61,42.77,179837.775202781,22.2891,22.3045,21.9238,22.0061,179837.7752
2010-02-05 12:00:00,42.79,43.06,42.74,42.95,129548.08806488992,22.0164,22.1553,21.9907,22.0987,129548.0881
2010-02-05 12:30:00,42.95,43.05,42.76,42.9,90382.38702201622,22.0987,22.1502,22.001,22.073,90382.387
2010-02-05 13:00:00,42.9,42.9,42.57,42.68,104171.49478563153,22.073,22.073,21.9032,21.9598,104171.4948
2010-02-05 13:30:00,42.67,42.67,42.29,42.35,122943.22132097336,21.9546,21.9546,21.7591,21.79,122943.2213
2010-02-05 14:00:00,42.36,42.83,42.35,42.74,118771.72653534183,21.7951,22.037,21.79,21.9907,118771.7265
2010-02-05 14:30:00,42.71,42.8,42.43,42.79,148203.93974507533,21.9752,22.0215,21.8312,22.0164,148203.9397
2010-02-05 15:00:00,42.82,43.51,42.8,43.34,267670.91541135573,22.0318,22.3868,22.0215,22.2994,267670.9154
2010-02-05 15:30:00,43.37,43.81,43.28,43.77,518887.6013904983,22.3148,22.5412,22.2685,22.5206,518887.6014
2010-02-08 09:30:00,43.78,44.06,43.25,43.38,187717.2653534183,22.5258,22.6698,22.2531,22.32,187717.2654
2010-02-08 10:00:00,43.4,43.87,43.32,43.72,228389.33951332563,22.3302,22.5721,22.2891,22.4949,228389.3395
2010-02-08 10:30:00,43.75,44.13,43.65,43.94,164658.16917728854,22.5103,22.7058,22.4589,22.6081,164658.1692
2010-02-08 11:00:00,43.94,44.06,43.71,43.71,205098.49362688296,22.6081,22.6698,22.4898,22.4898,205098.4936
2010-02-08 11:30:00,43.7,43.87,43.65,43.75,145191.1935110081,22.4846,22.5721,22.4589,22.5103,145191.1935
2010-02-08 12:00:00,43.75,43.87,43.63,43.87,98493.6268829664,22.5103,22.5721,22.4486,22.5721,98493.6269
2010-02-08 12:30:00,43.87,43.93,43.7,43.88,82155.27230590962,22.5721,22.6029,22.4846,22.5772,82155.2723
2010-02-08 13:00:00,43.88,43.88,43.49,43.57,99884.12514484358,22.5772,22.5772,22.3766,22.4177,99884.1251
2010-02-08 13:30:00,43.58,43.59,43.33,43.37,156083.42989571264,22.4229,22.428,22.2942,22.3148,156083.4299
2010-02-08 14:00:00,43.37,43.65,43.37,43.61,161066.04866743917,22.3148,22.4589,22.3148,22.4383,161066.0487
2010-02-08 14:30:00,43.61,43.61,43.45,43.5,111008.11123986095,22.4383,22.4383,22.356,22.3817,111008.1112
2010-02-08 15:00:00,43.5,43.54,43.27,43.45,164889.9188876014,22.3817,22.4023,22.2634,22.356,164889.9189
2010-02-08 15:30:00,43.45,43.56,43.25,43.27,406025.4924681344,22.356,22.4126,22.2531,22.2634,406025.4925
2010-02-09 09:30:00,43.9,44.29,43.85,44.14,118887.60139049828,22.5875,22.7882,22.5618,22.711,118887.6014
2010-02-09 10:00:00,44.13,44.33,43.9,44.22,216917.7288528389,22.7058,22.8088,22.5875,22.7522,216917.7289
2010-02-09 10:30:00,44.22,44.31,43.88,43.95,255735.8053302433,22.7522,22.7985,22.5772,22.6132,255735.8053
2010-02-09 11:00:00,43.94,43.94,43.59,43.79,135457.7056778679,22.6081,22.6081,22.428,22.5309,135457.7057
2010-02-09 11:30:00,43.8,44.57,43.68,44.38,155272.30590961763,22.5361,22.9322,22.4743,22.8345,155272.3059
2010-02-09 12:00:00,44.38,44.86,44.38,44.69,108458.86442641947,22.8345,23.0815,22.8345,22.994,108458.8644
2010-02-09 12:30:00,44.7,44.83,44.29,44.73,461297.7983777521,22.9991,23.066,22.7882,23.0146,461297.7984
2010-02-09 13:00:00,44.74,44.9,44.51,44.66,145422.94322132098,23.0197,23.102,22.9014,22.9785,145422.9432
2010-02-09 13:30:00,44.67,44.82,44.62,44.72,98146.00231749711,22.9837,23.0609,22.958,23.0094,98146.0023
2010-02-09 14:00:00,44.7,44.79,44.51,44.62,130475.08690614135,22.9991,23.0454,22.9014,22.958,130475.0869
2010-02-09 14:30:00,44.63,44.71,44.4,44.45,111587.48551564311,22.9631,23.0043,22.8448,22.8705,111587.4855
2010-02-09 15:00:00,44.45,44.69,44.44,44.66,169177.28852838936,22.8705,22.994,22.8654,22.9785,169177.2885
2010-02-09 15:30:00,44.68,44.68,44.31,44.44,271031.28621089226,22.9888,22.9888,22.7985,22.8654,271031.2862
2010-02-10 09:30:00,44.36,44.58,44.13,44.13,78331.4020857474,22.8242,22.9374,22.7058,22.7058,78331.4021
2010-02-10 10:00:00,44.13,44.16,43.69,43.82,152143.68482039397,22.7058,22.7213,22.4795,22.5463,152143.6848
2010-02-10 10:30:00,43.82,44.13,43.66,43.75,337891.077636153,22.5463,22.7058,22.464,22.5103,337891.0776
2010-02-10 11:00:00,43.75,43.97,43.45,43.91,159675.550405562,22.5103,22.6235,22.356,22.5927,159675.5504
2010-02-10 11:30:00,43.93,44.0,43.73,43.76,69061.4136732329,22.6029,22.639,22.5,22.5155,69061.4137
2010-02-10 12:00:00,43.8,44.35,43.76,44.25,75550.40556199304,22.5361,22.819,22.5155,22.7676,75550.4056
2010-02-10 12:30:00,44.27,44.39,43.94,44.11,212282.7346465817,22.7779,22.8396,22.6081,22.6956,212282.7346
2010-02-10 13:00:00,44.13,44.27,44.08,44.25,83661.64542294323,22.7058,22.7779,22.6801,22.7676,83661.6454
2010-02-10 13:30:00,44.26,44.26,44.01,44.07,64426.41946697567,22.7727,22.7727,22.6441,22.675,64426.4195
2010-02-10 14:00:00,44.06,44.2,44.06,44.17,92004.63499420628,22.6698,22.7419,22.6698,22.7264,92004.635
2010-02-10 14:30:00,44.15,44.15,43.89,43.93,152607.1842410197,22.7161,22.7161,22.5824,22.6029,152607.1842
2010-02-10 15:00:00,43.92,44.13,43.91,44.11,117844.72769409038,22.5978,22.7058,22.5927,22.6956,117844.7277
2010-02-10 15:30:00,44.12,44.12,43.81,43.95,261877.1726535342,22.7007,22.7007,22.5412,22.6132,261877.1727
2010-02-11 09:30:00,43.67,43.86,43.42,43.74,97914.25260718424,22.5782,22.6764,22.4489,22.6144,97914.2526
2010-02-11 10:00:00,43.73,43.95,43.55,43.86,108690.61413673231,22.6092,22.723,22.5162,22.6764,108690.6141
2010-02-11 10:30:00,43.86,43.86,43.53,43.6,133835.4577056779,22.6764,22.6764,22.5058,22.542,133835.4577
2010-02-11 11:00:00,43.62,44.0,43.54,43.93,88991.88876013906,22.5523,22.7488,22.511,22.7126,88991.8888
2010-02-11 11:30:00,43.94,44.35,43.88,44.18,139745.07531865587,22.7178,22.9298,22.6868,22.8419,139745.0753
2010-02-11 12:00:00,44.18,44.3,44.13,44.15,82271.14716106605,22.8419,22.9039,22.816,22.8264,82271.1472
2010-02-11 12:30:00,44.14,44.33,44.13,44.3,65701.04287369641,22.8212,22.9194,22.816,22.9039,65701.0429
2010-02-11 13:00:00,44.29,44.55,44.19,44.42,104519.11935110082,22.8988,23.0332,22.8471,22.966,104519.1194
2010-02-11 13:30:00,44.43,44.56,44.2,44.33,75898.03012746235,22.9711,23.0383,22.8522,22.9194,75898.0301
2010-02-11 14:00:00,44.33,44.52,44.3,44.46,82966.39629200463,22.9194,23.0177,22.9039,22.9866,82966.3963
2010-02-11 14:30:00,44.47,44.62,44.42,44.51,87949.01506373117,22.9918,23.0694,22.966,23.0125,87949.0151
2010-02-11 15:00:00,44.51,44.57,44.4,44.43,71726.53534183082,23.0125,23.0435,22.9556,22.9711,71726.5353
2010-02-11 15:30:00,44.44,44.51,44.33,44.45,346697.56662804174,22.9763,23.0125,22.9194,22.9815,346697.5666
2010-02-12 09:30:00,43.69,43.86,43.43,43.76,155504.05561993047,22.5885,22.6764,22.4541,22.6247,155504.0556
2010-02-12 10:00:00,43.76,43.9,43.45,43.81,165005.79374275784,22.6247,22.6971,22.4645,22.6506,165005.7937
2010-02-12 10:30:00,43.81,43.93,43.62,43.84,144148.31981460025,22.6506,22.7126,22.5523,22.6661,144148.3198
2010-02-12 11:00:00,43.81,44.08,43.69,43.94,133719.58285052143,22.6506,22.7902,22.5885,22.7178,133719.5829
2010-02-12 11:30:00,43.94,44.13,43.87,43.99,69409.03823870221,22.7178,22.816,22.6816,22.7436,69409.0382
2010-02-12 12:00:00,43.96,44.57,43.96,44.45,132097.3348783314,22.7281,23.0435,22.7281,22.9815,132097.3349
2010-02-12 12:30:00,44.44,44.5,44.28,44.41,62572.421784472775,22.9763,23.0073,22.8936,22.9608,62572.4218
2010-02-12 13:00:00,44.39,44.4,44.0,44.09,79953.65005793743,22.9505,22.9556,22.7488,22.7953,79953.6501
2010-02-12 13:30:00,44.07,44.18,44.0,44.11,54229.43221320974,22.785,22.8419,22.7488,22.8057,54229.4322
2010-02-12 14:00:00,44.09,44.46,44.05,44.39,70915.4113557358,22.7953,22.9866,22.7747,22.9505,70915.4114
2010-02-12 14:30:00,44.38,44.41,44.19,44.21,50984.93626882967,22.9453,22.9608,22.8471,22.8574,50984.9363
2010-02-12 15:00:00,44.2,44.23,44.06,44.06,137427.57821552723,22.8522,22.8677,22.7798,22.7798,137427.5782
2010-02-12 15:30:00,44.06,44.31,43.93,44.28,437079.953650058,22.7798,22.9091,22.7126,22.8936,437079.9537
2010-02-16 09:30:00,44.82,45.2,44.8,44.86,118308.22711471612,23.1728,23.3692,23.1624,23.1935,118308.2271
2010-02-16 10:00:00,44.84,45.02,44.76,44.96,162804.17149478564,23.1831,23.2762,23.1418,23.2452,162804.1715
2010-02-16 10:30:00,44.97,45.26,44.96,45.01,132908.4588644264,23.2503,23.4003,23.2452,23.271,132908.4589
2010-02-16 11:00:00,45.01,45.17,45.01,45.16,58748.55156431055,23.271,23.3537,23.271,23.3486,58748.5516
2010-02-16 11:30:00,45.16,45.26,45.13,45.14,81575.89803012747,23.3486,23.4003,23.333,23.3382,81575.898
2010-02-16 12:00:00,45.15,45.18,45.06,45.15,50637.31170336037,23.3434,23.3589,23.2969,23.3434,50637.3117
2010-02-16 12:30:00,45.16,45.19,44.95,45.09,101506.3731170336,23.3486,23.3641,23.24,23.3124,101506.3731
2010-02-16 13:00:00,45.13,45.22,45.08,45.22,87601.39049826188,23.333,23.3796,23.3072,23.3796,87601.3905
2010-02-16 13:30:00,45.2,45.23,45.13,45.2,53302.43337195829,23.3692,23.3847,23.333,23.3692,53302.4334
2010-02-16 14:00:00,45.2,45.28,45.14,45.18,70915.4113557358,23.3692,23.4106,23.3382,23.3589,70915.4114
2010-02-16 14:30:00,45.16,45.19,44.99,45.18,140903.82387022016,23.3486,23.3641,23.2607,23.3589,140903.8239
2010-02-16 15:00:00,45.18,45.32,45.13,45.32,74275.7821552723,23.3589,23.4313,23.333,23.4313,74275.7822
2010-02-16 15:30:00,45.29,45.48,45.27,45.4,427230.5909617613,23.4158,23.514,23.4054,23.4726,427230.591
2010-02-17 09:30:00,45.58,45.63,45.06,45.13,173464.6581691773,23.5657,23.5916,23.2969,23.333,173464.6582
2010-02-17 10:00:00,45.13,45.17,44.93,45.09,246697.5666280417,23.333,23.3537,23.2296,23.3124,246697.5666
2010-02-17 10:30:00,45.1,45.31,44.95,45.04,131517.96060254925,23.3175,23.4261,23.24,23.2865,131517.9606
2010-02-17 11:00:00,45.03,45.26,44.93,45.05,117265.35341830824,23.2813,23.4003,23.2296,23.2917,117265.3534
2010-02-17 11:30:00,45.04,45.14,44.91,45.07,70451.91193511008,23.2865,23.3382,23.2193,23.302,70451.9119
2010-02-17 12:00:00,45.07,45.27,45.07,45.23,66628.04171494786,23.302,23.4054,23.302,23.3847,66628.0417
2010-02-17 12:30:00,45.25,45.29,45.1,45.25,46465.81691772886,23.3951,23.4158,23.3175,23.3951,46465.8169
2010-02-17 13:00:00,45.26,45.31,45.17,45.22,41599.07300115875,23.4003,23.4261,23.3537,23.3796,41599.073
2010-02-17 13:30:00,45.22,45.26,45.11,45.24,57705.67786790267,23.3796,23.4003,23.3227,23.3899,57705.6779
2010-02-17 14:00:00,45.22,45.29,45.1,45.18,119930.47508690615,23.3796,23.4158,23.3175,23.3589,119930.4751
2010-02-17 14:30:00,45.18,45.33,45.13,45.32,83893.39513325608,23.3589,23.4365,23.333,23.4313,83893.3951
2010-02-17 15:00:00,45.32,45.37,45.24,45.3,110892.23638470452,23.4313,23.4571,23.3899,23.4209,110892.2364
2010-02-17 15:30:00,45.29,45.37,45.22,45.3,297566.6280417149,23.4158,23.4571,23.3796,23.4209,297566.628
2010-02-18 09:30:00,45.19,45.76,44.98,45.64,140903.82387022016,23.3641,23.6588,23.2555,23.5967,140903.8239
2010-02-18 10:00:00,45.64,45.76,45.42,45.46,176245.65469293165,23.5967,23.6588,23.483,23.5037,176245.6547
2010-02-18 10:30:00,45.45,45.54,45.25,45.32,183314.02085747392,23.4985,23.545,23.3951,23.4313,183314.0209
2010-02-18 11:00:00,45.33,45.5,45.26,45.4,78679.02665121669,23.4365,23.5243,23.4003,23.4726,78679.0267
2010-02-18 11:30:00,45.39,45.4,45.26,45.27,40672.0741599073,23.4675,23.4726,23.4003,23.4054,40672.0742
2010-02-18 12:00:00,45.27,45.38,45.21,45.34,39513.32560834299,23.4054,23.4623,23.3744,23.4416,39513.3256
2010-02-18 12:30:00,45.34,45.34,45.22,45.34,43916.57010428737,23.4416,23.4416,23.3796,23.4416,43916.5701
2010-02-18 13:00:00,45.34,45.45,45.32,45.44,55967.5550405562,23.4416,23.4985,23.4313,23.4933,55967.555
2010-02-18 13:30:00,45.44,45.79,45.44,45.71,183777.5202780997,23.4933,23.6743,23.4933,23.6329,183777.5203
2010-02-18 14:00:00,45.72,45.82,45.59,45.75,67902.6651216686,23.6381,23.6898,23.5709,23.6536,67902.6651
2010-02-18 14:30:00,45.75,45.89,45.72,45.88,66743.9165701043,23.6536,23.726,23.6381,23.7208,66743.9166
2010-02-18 15:00:00,45.88,45.91,45.68,45.73,97798.3777520278,23.7208,23.7363,23.6174,23.6433,97798.3778
2010-02-18 15:30:00,45.74,45.83,45.66,45.76,174044.03244495945,23.6484,23.695,23.6071,23.6588,174044.0324
2010-02-19 09:30:00,45.58,45.95,45.58,45.64,201158.74855156432,23.5657,23.757,23.5657,23.5967,201158.7486
2010-02-19 10:00:00,45.64,45.95,45.58,45.89,96755.50405561994,23.5967,23.757,23.5657,23.726,96755.5041
2010-02-19 10:30:00,45.89,45.96,45.64,45.8,84704.5191193511,23.726,23.7622,23.5967,23.6795,84704.5191
2010-02-19 11:00:00,45.78,46.05,45.71,45.99,80996.52375434531,23.6691,23.8087,23.6329,23.7777,80996.5238
2010-02-19 11:30:00,45.97,46.05,45.88,46.02,66396.292004635,23.7673,23.8087,23.7208,23.7932,66396.292
2010-02-19 12:00:00,46.05,46.26,46.02,46.19,73580.53302433372,23.8087,23.9173,23.7932,23.8811,73580.533
2010-02-19 12:30:00,46.19,46.26,46.14,46.21,52143.68482039397,23.8811,23.9173,23.8552,23.8914,52143.6848
2010-02-19 13:00:00,46.21,46.23,46.1,46.14,51216.68597914253,23.8914,23.9018,23.8346,23.8552,51216.686
2010-02-19 13:30:00,46.13,46.24,46.09,46.13,49478.56315179607,23.8501,23.9069,23.8294,23.8501,49478.5632
2010-02-19 14:00:00,46.12,46.26,46.08,46.21,70799.53650057937,23.8449,23.9173,23.8242,23.8914,70799.5365
2010-02-19 14:30:00,46.21,46.4,46.19,46.33,114716.10660486676,23.8914,23.9897,23.8811,23.9535,114716.1066
2010-02-19 15:00:00,46.33,46.39,46.16,46.17,168597.91425260718,23.9535,23.9845,23.8656,23.8707,168597.9143
2010-02-19 15:30:00,46.18,46.31,46.14,46.18,260950.1738122828,23.8759,23.9431,23.8552,23.8759,260950.1738
2010-02-22 09:30:00,46.33,46.63,45.92,46.2,187949.0150637312,23.9535,24.1086,23.7415,23.8863,187949.0151
2010-02-22 10:00:00,46.2,46.21,45.85,46.02,228621.08922363847,23.8863,23.8914,23.7053,23.7932,228621.0892
2010-02-22 10:30:00,46.03,46.27,46.02,46.07,174159.90730011588,23.7984,23.9224,23.7932,23.819,174159.9073
2010-02-22 11:00:00,46.07,46.09,45.92,46.01,187717.2653534183,23.819,23.8294,23.7415,23.788,187717.2654
2010-02-22 11:30:00,46.02,46.05,45.86,45.9,162340.67207415993,23.7932,23.8087,23.7105,23.7312,162340.6721
2010-02-22 12:00:00,45.9,45.93,45.76,45.76,86095.01738122827,23.7312,23.7467,23.6588,23.6588,86095.0174
2010-02-22 12:30:00,45.76,46.02,45.76,45.98,33719.58285052144,23.6588,23.7932,23.6588,23.7725,33719.5829
2010-02-22 13:00:00,45.97,46.01,45.89,45.95,50405.56199304751,23.7673,23.788,23.726,23.757,50405.562
2010-02-22 13:30:00,45.95,46.04,45.92,45.93,48319.81460023175,23.757,23.8035,23.7415,23.7467,48319.8146
2010-02-22 14:00:00,45.95,46.07,45.91,46.04,66396.292004635,23.757,23.819,23.7363,23.8035,66396.292
2010-02-22 14:30:00,46.04,46.1,45.96,46.06,91772.8852838934,23.8035,23.8346,23.7622,23.8139,91772.8853
2010-02-22 15:00:00,46.06,46.15,45.99,46.0,111935.1100811124,23.8139,23.8604,23.7777,23.7829,111935.1101
2010-02-22 15:30:00,45.99,46.0,45.81,45.9,257821.5527230591,23.7777,23.7829,23.6846,23.7312,257821.5527
2010-02-23 09:30:00,45.72,45.83,45.45,45.55,70220.16222479723,23.6381,23.695,23.4985,23.5502,70220.1622
2010-02-23 10:00:00,45.52,45.53,44.9,45.02,132213.20973348783,23.5347,23.5399,23.2141,23.2762,132213.2097
2010-02-23 10:30:00,45.01,45.25,44.95,45.19,87369.64078794901,23.271,23.3951,23.24,23.3641,87369.6408
2010-02-23 11:00:00,45.18,45.24,44.98,45.07,80764.77404403246,23.3589,23.3899,23.2555,23.302,80764.774
2010-02-23 11:30:00,45.07,45.25,45.07,45.14,85399.7682502897,23.302,23.3951,23.302,23.3382,85399.7683
2010-02-23 12:00:00,45.13,45.18,44.88,44.93,105793.74275782156,23.333,23.3589,23.2038,23.2296,105793.7428
2010-02-23 12:30:00,44.92,44.99,44.84,44.99,114368.48203939744,23.2245,23.2607,23.1831,23.2607,114368.482
2010-02-23 13:00:00,45.0,45.04,44.88,45.02,63151.79606025493,23.2658,23.2865,23.2038,23.2762,63151.7961
2010-02-23 13:30:00,45.02,45.03,44.78,44.83,75898.03012746235,23.2762,23.2813,23.1521,23.1779,75898.0301
2010-02-23 14:00:00,44.83,44.93,44.71,44.81,63847.04519119352,23.1779,23.2296,23.1159,23.1676,63847.0452
2010-02-23 14:30:00,44.81,44.95,44.78,44.95,116570.10428736964,23.1676,23.24,23.1521,23.24,116570.1043
2010-02-23 15:00:00,44.95,44.99,44.87,44.91,140440.32444959445,23.24,23.2607,23.1986,23.2193,140440.3244
2010-02-23 15:30:00,44.91,44.92,44.66,44.69,390961.7612977984,23.2193,23.2245,23.09,23.1056,390961.7613
2010-02-24 09:30:00,44.88,45.03,44.73,44.91,101390.49826187718,23.2038,23.2813,23.1262,23.2193,101390.4983
2010-02-24 10:00:00,44.88,45.0,44.44,44.48,130822.71147161067,23.2038,23.2658,22.9763,22.997,130822.7115
2010-02-24 10:30:00,44.47,45.11,44.35,44.88,107415.9907300116,22.9918,23.3227,22.9298,23.2038,107415.9907
2010-02-24 11:00:00,44.91,45.12,44.75,44.8,69177.28852838934,23.2193,23.3279,23.1366,23.1624,69177.2885
2010-02-24 11:30:00,44.79,44.96,44.74,44.89,52607.1842410197,23.1573,23.2452,23.1314,23.209,52607.1842
2010-02-24 12:00:00,44.88,44.91,44.71,44.83,35921.20509849363,23.2038,23.2193,23.1159,23.1779,35921.2051
2010-02-24 12:30:00,44.83,44.87,44.68,44.71,35805.3302433372,23.1779,23.1986,23.1004,23.1159,35805.3302
2010-02-24 13:00:00,44.7,44.87,44.65,44.78,37311.7033603708,23.1107,23.1986,23.0849,23.1521,37311.7034
2010-02-24 13:30:00,44.78,44.84,44.65,44.71,109501.73812282736,23.1521,23.1831,23.0849,23.1159,109501.7381
2010-02-24 14:00:00,44.71,44.78,44.57,44.64,120162.224797219,23.1159,23.1521,23.0435,23.0797,120162.2248
2010-02-24 14:30:00,44.64,44.72,44.54,44.59,97219.00347624566,23.0797,23.1211,23.028,23.0539,97219.0035
2010-02-24 15:00:00,44.58,44.71,44.57,44.65,110312.86210892236,23.0487,23.1159,23.0435,23.0849,110312.8621
2010-02-24 15:30:00,44.66,44.86,44.63,44.78,229084.5886442642,23.09,23.1935,23.0745,23.1521,229084.5886
2010-02-25 09:30:00,43.86,43.92,43.43,43.69,125260.71842410196,22.6764,22.7075,22.4541,22.5885,125260.7184
2010-02-25 10:00:00,43.69,43.84,43.61,43.84,95249.13093858631,22.5885,22.6661,22.5472,22.6661,95249.1309
2010-02-25 10:30:00,43.85,43.96,43.7,43.78,102665.12166859792,22.6713,22.7281,22.5937,22.6351,102665.1217
2010-02-25 11:00:00,43.77,43.82,43.59,43.61,77056.77867902665,22.6299,22.6558,22.5368,22.5472,77056.7787
2010-02-25 11:30:00,43.59,43.69,43.52,43.68,97798.3777520278,22.5368,22.5885,22.5006,22.5834,97798.3778
2010-02-25 12:00:00,43.67,43.94,43.62,43.83,59675.550405562,22.5782,22.7178,22.5523,22.6609,59675.5504
2010-02-25 12:30:00,43.83,44.02,43.82,43.94,68829.66396292005,22.6609,22.7592,22.6558,22.7178,68829.664
2010-02-25 13:00:00,43.94,43.99,43.8,43.87,63499.42062572422,22.7178,22.7436,22.6454,22.6816,63499.4206
2010-02-25 13:30:00,43.88,44.27,43.87,44.27,67207.41599073002,22.6868,22.8884,22.6816,22.8884,67207.416
2010-02-25 14:00:00,44.28,44.33,44.17,44.25,97798.3777520278,22.8936,22.9194,22.8367,22.8781,97798.3778
2010-02-25 14:30:00,44.26,44.33,44.21,44.25,73928.15758980301,22.8832,22.9194,22.8574,22.8781,73928.1576
2010-02-25 15:00:00,44.26,44.51,44.23,44.49,122827.34646581693,22.8832,23.0125,22.8677,23.0022,122827.3465
2010-02-25 15:30:00,44.5,44.58,44.41,44.5,234530.70683661647,23.0073,23.0487,22.9608,23.0073,234530.7068
2010-02-26 09:30:00,44.73,44.73,44.26,44.54,155504.05561993047,23.1262,23.1262,22.8832,23.028,155504.0556
2010-02-26 10:00:00,44.53,44.58,44.13,44.57,256662.8041714948,23.0228,23.0487,22.816,23.0435,256662.8042
2010-02-26 10:30:00,44.58,44.82,44.53,44.7,126767.09154113558,23.0487,23.1728,23.0228,23.1107,126767.0915
2010-02-26 11:00:00,44.69,44.88,44.62,44.74,113789.1077636153,23.1056,23.2038,23.0694,23.1314,113789.1078
2010-02-26 11:30:00,44.72,44.81,44.69,44.71,66628.04171494786,23.1211,23.1676,23.1056,23.1159,66628.0417
2010-02-26 12:00:00,44.7,44.7,44.55,44.64,95480.8806488992,23.1107,23.1107,23.0332,23.0797,95480.8806
2010-02-26 12:30:00,44.64,44.69,44.5,44.66,79490.1506373117,23.0797,23.1056,23.0073,23.09,79490.1506
2010-02-26 13:00:00,44.66,44.82,44.58,44.8,79026.65121668598,23.09,23.1728,23.0487,23.1624,79026.6512
2010-02-26 13:30:00,44.81,44.94,44.7,44.82,82734.64658169178,23.1676,23.2348,23.1107,23.1728,82734.6466
2010-02-26 14:00:00,44.8,44.86,44.75,44.83,69988.41251448436,23.1624,23.1935,23.1366,23.1779,69988.4125
2010-02-26 14:30:00,44.83,44.86,44.73,44.86,107763.61529548088,23.1779,23.1935,23.1262,23.1935,107763.6153
2010-02-26 15:00:00,44.87,44.99,44.76,44.83,167439.1657010429,23.1986,23.2607,23.1418,23.1779,167439.1657
2010-02-26 15:30:00,44.83,44.92,44.73,44.8,341135.57358053303,23.1779,23.2245,23.1262,23.1624,341135.5736
2010-03-01 09:30:00,45.16,45.44,45.14,45.34,112282.7346465817,23.3486,23.4933,23.3382,23.4416,112282.7346
2010-03-01 10:00:00,45.32,45.62,45.25,45.25,113673.23290845889,23.4313,23.5864,23.3951,23.3951,113673.2329
2010-03-01 10:30:00,45.25,45.32,45.04,45.22,107763.61529548088,23.3951,23.4313,23.2865,23.3796,107763.6153
2010-03-01 11:00:00,45.21,45.43,45.2,45.43,57010.42873696408,23.3744,23.4882,23.3692,23.4882,57010.4287
2010-03-01 11:30:00,45.43,45.44,45.32,45.39,57821.552723059096,23.4882,23.4933,23.4313,23.4675,57821.5527
2010-03-01 12:00:00,45.4,45.5,45.4,45.44,34067.207415990735,23.4726,23.5243,23.4726,23.4933,34067.2074
2010-03-01 12:30:00,45.44,45.44,45.23,45.34,92236.38470451912,23.4933,23.4933,23.3847,23.4416,92236.3847
2010-03-01 13:00:00,45.33,45.47,45.26,45.42,180996.5237543453,23.4365,23.5088,23.4003,23.483,180996.5238
2010-03-01 13:30:00,45.43,45.65,45.43,45.64,105677.86790266512,23.4882,23.6019,23.4882,23.5967,105677.8679
2010-03-01 14:00:00,45.64,45.74,45.57,45.7,110428.7369640788,23.5967,23.6484,23.5605,23.6277,110428.737
2010-03-01 14:30:00,45.7,45.83,45.64,45.82,147161.06604866745,23.6277,23.695,23.5967,23.6898,147161.066
2010-03-01 15:00:00,45.82,45.95,45.73,45.92,225028.9687137892,23.6898,23.757,23.6433,23.7415,225028.9687
2010-03-01 15:30:00,45.93,45.99,45.89,45.93,535110.0811123986,23.7467,23.7777,23.726,23.7467,535110.0811
2010-03-02 09:30:00,46.17,46.32,46.0,46.29,117728.85283893396,23.8707,23.9483,23.7829,23.9328,117728.8528
2010-03-02 10:00:00,46.3,46.38,46.17,46.29,100926.99884125144,23.938,23.9793,23.8707,23.9328,100926.9988
2010-03-02 10:30:00,46.27,46.46,46.21,46.36,87369.64078794901,23.9224,24.0207,23.8914,23.969,87369.6408
2010-03-02 11:00:00,46.37,46.53,46.35,46.52,193395.13325608344,23.9742,24.0569,23.9638,24.0517,193395.1333
2010-03-02 11:30:00,46.52,46.63,46.46,46.6,151796.0602549247,24.0517,24.1086,24.0207,24.0931,151796.0603
2010-03-02 12:00:00,46.6,46.67,46.53,46.56,139976.8250289687,24.0931,24.1293,24.0569,24.0724,139976.825
2010-03-02 12:30:00,46.56,46.59,46.41,46.55,228736.9640787949,24.0724,24.0879,23.9948,24.0672,228736.9641
2010-03-02 13:00:00,46.56,46.6,46.47,46.47,72537.65932792584,24.0724,24.0931,24.0259,24.0259,72537.6593
2010-03-02 13:30:00,46.47,46.56,46.44,46.52,84588.64426419468,24.0259,24.0724,24.0103,24.0517,84588.6443
2010-03-02 14:00:00,46.52,46.56,46.35,46.35,166628.04171494787,24.0517,24.0724,23.9638,23.9638,166628.0417
2010-03-02 14:30:00,46.35,46.46,46.23,46.25,102201.6222479722,23.9638,24.0207,23.9018,23.9121,102201.6222
2010-03-02 15:00:00,46.26,46.33,46.14,46.14,99188.87601390498,23.9173,23.9535,23.8552,23.8552,99188.876
2010-03-02 15:30:00,46.15,46.32,46.12,46.28,287485.51564310543,23.8604,23.9483,23.8449,23.9276,287485.5156
2010-03-03 09:30:00,46.45,46.58,46.35,46.38,124101.96987253768,24.0155,24.0827,23.9638,23.9793,124101.9699
2010-03-03 10:00:00,46.39,46.46,46.22,46.3,129316.33835457706,23.9845,24.0207,23.8966,23.938,129316.3384
2010-03-03 10:30:00,46.28,46.59,46.13,46.58,149594.4380069525,23.9276,24.0879,23.8501,24.0827,149594.438
2010-03-03 11:00:00,46.59,46.69,46.55,46.58,76129.7798377752,24.0879,24.1396,24.0672,24.0827,76129.7798
2010-03-03 11:30:00,46.58,46.65,46.46,46.56,75434.53070683662,24.0827,24.1189,24.0207,24.0724,75434.5307
2010-03-03 12:00:00,46.54,46.61,46.41,46.58,56431.05446118193,24.062,24.0982,23.9948,24.0827,56431.0545
2010-03-03 12:30:00,46.58,46.61,46.49,46.52,92699.88412514485,24.0827,24.0982,24.0362,24.0517,92699.8841
2010-03-03 13:00:00,46.52,46.55,46.45,46.47,51564.31054461182,24.0517,24.0672,24.0155,24.0259,51564.3105
2010-03-03 13:30:00,46.48,46.56,46.39,46.43,171494.78563151797,24.031,24.0724,23.9845,24.0052,171494.7856
2010-03-03 14:00:00,46.43,46.44,46.07,46.11,222827.34646581693,24.0052,24.0103,23.819,23.8397,222827.3465
2010-03-03 14:30:00,46.1,46.22,46.02,46.08,121900.34762456547,23.8346,23.8966,23.7932,23.8242,121900.3476
2010-03-03 15:00:00,46.07,46.16,45.98,46.02,144380.0695249131,23.819,23.8656,23.7725,23.7932,144380.0695
2010-03-03 15:30:00,46.01,46.21,46.0,46.09,359791.42526071845,23.788,23.8914,23.7829,23.8294,359791.4253
2010-03-04 09:30:00,46.08,46.24,45.95,46.14,157010.4287369641,23.8242,23.9069,23.757,23.8552,157010.4287
2010-03-04 10:00:00,46.11,46.19,45.74,45.83,112398.60950173812,23.8397,23.8811,23.6484,23.695,112398.6095
2010-03-04 10:30:00,45.83,45.83,45.44,45.65,121668.59791425262,23.695,23.695,23.4933,23.6019,121668.5979
2010-03-04 11:00:00,45.65,45.91,45.62,45.76,75086.90614136733,23.6019,23.7363,23.5864,23.6588,75086.9061
2010-03-04 11:30:00,45.76,45.82,45.63,45.7,53186.55851680186,23.6588,23.6898,23.5916,23.6277,53186.5585
2010-03-04 12:00:00,45.7,45.72,45.51,45.65,64658.16917728853,23.6277,23.6381,23.5295,23.6019,64658.1692
2010-03-04 12:30:00,45.65,45.78,45.63,45.72,53650.057937427584,23.6019,23.6691,23.5916,23.6381,53650.0579
2010-03-04 13:00:00,45.71,45.86,45.7,45.77,55735.80533024334,23.6329,23.7105,23.6277,23.6639,55735.8053
2010-03-04 13:30:00,45.77,45.82,45.67,45.79,75666.28041714948,23.6639,23.6898,23.6122,23.6743,75666.2804
2010-03-04 14:00:00,45.79,45.81,45.7,45.78,58169.17728852839,23.6743,23.6846,23.6277,23.6691,58169.1773
2010-03-04 14:30:00,45.79,45.89,45.73,45.86,68597.91425260718,23.6743,23.726,23.6433,23.7105,68597.9143
2010-03-04 15:00:00,45.87,45.9,45.81,45.89,69872.53765932794,23.7156,23.7312,23.6846,23.726,69872.5377
2010-03-04 15:30:00,45.9,46.05,45.88,45.93,415643.1054461182,23.7312,23.8087,23.7208,23.7467,415643.1054
2010-03-05 09:30:00,46.33,46.64,46.33,46.59,144727.6940903824,23.9535,24.1137,23.9535,24.0879,144727.6941
2010-03-05 10:00:00,46.59,46.78,46.51,46.75,71958.28505214369,24.0879,24.1861,24.0465,24.1706,71958.2851
2010-03-05 10:30:00,46.75,46.75,46.58,46.6,37775.20278099652,24.1706,24.1706,24.0827,24.0931,37775.2028
2010-03-05 11:00:00,46.63,46.82,46.57,46.77,60834.29895712631,24.1086,24.2068,24.0776,24.181,60834.299
2010-03-05 11:30:00,46.76,46.77,46.69,46.7,46002.31749710313,24.1758,24.181,24.1396,24.1448,46002.3175
2010-03-05 12:00:00,46.69,46.69,46.58,46.61,30822.711471610663,24.1396,24.1396,24.0827,24.0982,30822.7115
2010-03-05 12:30:00,46.61,46.7,46.59,46.65,36500.57937427578,24.0982,24.1448,24.0879,24.1189,36500.5794
2010-03-05 13:00:00,46.65,46.69,46.59,46.62,48783.31402085748,24.1189,24.1396,24.0879,24.1034,48783.314
2010-03-05 13:30:00,46.61,46.62,46.4,46.41,96871.37891077636,24.0982,24.1034,23.9897,23.9948,96871.3789
2010-03-05 14:00:00,46.41,46.45,46.27,46.33,141483.19814600234,23.9948,24.0155,23.9224,23.9535,141483.1981
2010-03-05 14:30:00,46.34,46.46,46.31,46.41,250984.93626882968,23.9586,24.0207,23.9431,23.9948,250984.9363
2010-03-05 15:00:00,46.41,46.45,46.31,46.36,388644.2641946698,23.9948,24.0155,23.9431,23.969,388644.2642
2010-03-05 15:30:00,46.36,46.52,46.35,46.46,458516.8018539977,23.969,24.0517,23.9638,24.0207,458516.8019
2010-03-08 09:30:00,46.5,46.88,46.42,46.58,232792.58400927,24.0414,24.2378,24.0,24.0827,232792.584
2010-03-08 10:00:00,46.57,46.81,46.46,46.74,157589.80301274624,24.0776,24.2016,24.0207,24.1654,157589.803
2010-03-08 10:30:00,46.73,46.77,46.63,46.74,142294.32213209735,24.1603,24.181,24.1086,24.1654,142294.3221
2010-03-08 11:00:00,46.74,46.76,46.38,46.38,99304.75086906142,24.1654,24.1758,23.9793,23.9793,99304.7509
2010-03-08 11:30:00,46.37,46.37,46.19,46.26,161761.29779837775,23.9742,23.9742,23.8811,23.9173,161761.2978
2010-03-08 12:00:00,46.26,46.39,46.26,46.32,147045.191193511,23.9173,23.9845,23.9173,23.9483,147045.1912
2010-03-08 12:30:00,46.32,46.36,46.21,46.34,85515.64310544613,23.9483,23.969,23.8914,23.9586,85515.6431
2010-03-08 13:00:00,46.36,46.47,46.31,46.33,64774.04403244496,23.969,24.0259,23.9431,23.9535,64774.044
2010-03-08 13:30:00,46.33,46.44,46.32,46.37,60139.04982618772,23.9535,24.0103,23.9483,23.9742,60139.0498
2010-03-08 14:00:00,46.38,46.45,46.33,46.39,71147.16106604868,23.9793,24.0155,23.9535,23.9845,71147.1611
2010-03-08 14:30:00,46.39,46.43,46.35,46.36,65816.91772885284,23.9845,24.0052,23.9638,23.969,65816.9177
2010-03-08 15:00:00,46.36,46.44,46.34,46.39,81112.39860950175,23.969,24.0103,23.9586,23.9845,81112.3986
2010-03-08 15:30:00,46.4,46.45,46.34,46.35,198609.50173812284,23.9897,24.0155,23.9586,23.9638,198609.5017
2010-03-09 09:30:00,46.01,46.48,45.9,46.4,167670.91541135573,23.788,24.031,23.7312,23.9897,167670.9154
2010-03-09 10:00:00,46.4,46.48,46.27,46.3,147740.4403244496,23.9897,24.031,23.9224,23.938,147740.4403
2010-03-09 10:30:00,46.29,46.49,46.23,46.46,74159.90730011588,23.9328,24.0362,23.9018,24.0207,74159.9073
2010-03-09 11:00:00,46.47,46.47,46.25,46.38,70451.91193511008,24.0259,24.0259,23.9121,23.9793,70451.9119
2010-03-09 11:30:00,46.38,46.56,46.35,46.48,157937.42757821555,23.9793,24.0724,23.9638,24.031,157937.4276
2010-03-09 12:00:00,46.48,46.52,46.4,46.52,77752.02780996524,24.031,24.0517,23.9897,24.0517,77752.0278
2010-03-09 12:30:00,46.51,46.54,46.43,46.46,58748.55156431055,24.0465,24.062,24.0052,24.0207,58748.5516
2010-03-09 13:00:00,46.47,46.52,46.39,46.39,81460.02317497104,24.0259,24.0517,23.9845,23.9845,81460.0232
2010-03-09 13:30:00,46.4,46.43,46.32,46.39,95365.00579374276,23.9897,24.0052,23.9483,23.9845,95365.0058
2010-03-09 14:00:00,46.38,46.46,46.36,46.42,115295.4808806489,23.9793,24.0207,23.969,24.0,115295.4809
2010-03-09 14:30:00,46.42,46.43,46.23,46.24,118655.8516801854,24.0,24.0052,23.9018,23.9069,118655.8517
2010-03-09 15:00:00,46.24,46.3,45.94,46.01,274159.9073001159,23.9069,23.938,23.7518,23.788,274159.9073
2010-03-09 15:30:00,46.01,46.25,45.98,46.23,330590.96176129783,23.788,23.9121,23.7725,23.9018,330590.9618
2010-03-10 09:30:00,46.08,46.42,46.08,46.3,78331.4020857474,23.8242,24.0,23.8242,23.938,78331.4021
2010-03-10 10:00:00,46.29,46.33,46.15,46.18,137079.95365005796,23.9328,23.9535,23.8604,23.8759,137079.9537
2010-03-10 10:30:00,46.19,46.69,46.18,46.68,363847.0451911935,23.8811,24.1396,23.8759,24.1344,363847.0452
2010-03-10 11:00:00,46.69,46.72,46.56,46.56,90150.63731170337,24.1396,24.1551,24.0724,24.0724,90150.6373
2010-03-10 11:30:00,46.54,46.64,46.42,46.52,63383.54577056779,24.062,24.1137,24.0,24.0517,63383.5458
2010-03-10 12:00:00,46.5,46.53,46.21,46.25,89687.13789107764,24.0414,24.0569,23.8914,23.9121,89687.1379
2010-03-10 12:30:00,46.24,46.46,46.17,46.44,62108.92236384705,23.9069,24.0207,23.8707,24.0103,62108.9224
2010-03-10 13:00:00,46.45,46.52,46.38,46.4,41251.44843568946,24.0155,24.0517,23.9793,23.9897,41251.4484
2010-03-10 13:30:00,46.4,46.47,46.33,46.38,46002.31749710313,23.9897,24.0259,23.9535,23.9793,46002.3175
2010-03-10 14:00:00,46.38,46.68,46.38,46.58,107995.36500579376,23.9793,24.1344,23.9793,24.0827,107995.365
2010-03-10 14:30:00,46.6,46.7,46.57,46.6,116454.22943221322,24.0931,24.1448,24.0776,24.0931,116454.2294
2010-03-10 15:00:00,46.61,46.61,46.46,46.46,62108.92236384705,24.0982,24.0982,24.0207,24.0207,62108.9224
2010-03-10 15:30:00,46.46,46.61,46.38,46.55,232560.8342989572,24.0207,24.0982,23.9793,24.0672,232560.8343
2010-03-11 09:30:00,46.36,46.43,46.18,46.41,64310.54461181924,23.969,24.0052,23.8759,23.9948,64310.5446
2010-03-11 10:00:00,46.38,46.62,46.38,46.52,62340.67207415991,23.9793,24.1034,23.9793,24.0517,62340.6721
2010-03-11 10:30:00,46.54,46.64,46.5,46.55,83893.39513325608,24.062,24.1137,24.0414,24.0672,83893.3951
2010-03-11 11:00:00,46.56,46.56,46.42,46.45,81923.52259559676,24.0724,24.0724,24.0,24.0155,81923.5226
2010-03-11 11:30:00,46.45,46.47,46.29,46.39,88064.88991888761,24.0155,24.0259,23.9328,23.9845,88064.8899
2010-03-11 12:00:00,46.4,46.43,46.19,46.19,106836.61645422944,23.9897,24.0052,23.8811,23.8811,106836.6165
2010-03-11 12:30:00,46.2,46.28,46.18,46.28,35341.83082271148,23.8863,23.9276,23.8759,23.9276,35341.8308
2010-03-11 13:00:00,46.29,46.32,46.2,46.2,35341.83082271148,23.9328,23.9483,23.8863,23.8863,35341.8308
2010-03-11 13:30:00,46.19,46.36,46.19,46.27,33835.45770567787,23.8811,23.969,23.8811,23.9224,33835.4577
2010-03-11 14:00:00,46.27,46.27,46.2,46.23,79490.1506373117,23.9224,23.9224,23.8863,23.9018,79490.1506
2010-03-11 14:30:00,46.23,46.27,46.17,46.18,61877.17265353419,23.9018,23.9224,23.8707,23.8759,61877.1727
2010-03-11 15:00:00,46.18,46.37,46.17,46.32,107300.11587485515,23.8759,23.9742,23.8707,23.9483,107300.1159
2010-03-11 15:30:00,46.32,46.46,46.29,46.42,244611.819235226,23.9483,24.0207,23.9328,24.0,244611.8192
2010-03-12 09:30:00,46.73,46.76,46.42,46.55,144032.44495944382,24.1603,24.1758,24.0,24.0672,144032.445
2010-03-12 10:00:00,46.57,46.58,46.38,46.56,154692.93163383543,24.0776,24.0827,23.9793,24.0724,154692.9316
2010-03-12 10:30:00,46.56,46.66,46.53,46.61,265005.7937427578,24.0724,24.1241,24.0569,24.0982,265005.7937
2010-03-12 11:00:00,46.59,46.82,46.58,46.7,217381.22827346463,24.0879,24.2068,24.0827,24.1448,217381.2283
2010-03-12 11:30:00,46.7,46.71,46.54,46.54,71031.28621089224,24.1448,24.1499,24.062,24.062,71031.2862
2010-03-12 12:00:00,46.54,46.62,46.45,46.59,72537.65932792584,24.062,24.1034,24.0155,24.0879,72537.6593
2010-03-12 12:30:00,46.58,46.58,46.35,46.45,69872.53765932794,24.0827,24.0827,23.9638,24.0155,69872.5377
2010-03-12 13:00:00,46.45,46.57,46.44,46.52,29779.83777520278,24.0155,24.0776,24.0103,24.0517,29779.8378
2010-03-12 13:30:00,46.52,46.58,46.48,46.58,31054.461181923525,24.0517,24.0827,24.031,24.0827,31054.4612
2010-03-12 14:00:00,46.57,46.61,46.47,46.52,64194.669756662806,24.0776,24.0982,24.0259,24.0517,64194.6698
2010-03-12 14:30:00,46.51,46.56,46.47,46.54,68597.91425260718,24.0465,24.0724,24.0259,24.062,68597.9143
2010-03-12 15:00:00,46.52,46.57,46.44,46.45,82734.64658169178,24.0517,24.0776,24.0103,24.0155,82734.6466
2010-03-12 15:30:00,46.43,46.61,46.43,46.55,261297.79837775204,24.0052,24.0982,24.0052,24.0672,261297.7984
2010-03-15 09:30:00,46.38,46.44,46.1,46.1,73812.28273464658,23.9793,24.0103,23.8346,23.8346,73812.2827
2010-03-15 10:00:00,46.08,46.14,45.93,46.03,99884.12514484358,23.8242,23.8552,23.7467,23.7984,99884.1251
2010-03-15 10:30:00,46.03,46.18,45.87,45.89,80764.77404403246,23.7984,23.8759,23.7156,23.726,80764.774
2010-03-15 11:00:00,45.88,46.0,45.75,45.83,183198.14600231752,23.7208,23.7829,23.6536,23.695,183198.146
2010-03-15 11:30:00,45.83,45.91,45.76,45.8,65816.91772885284,23.695,23.7363,23.6588,23.6795,65816.9177
2010-03-15 12:00:00,45.79,45.95,45.72,45.92,67323.29084588644,23.6743,23.757,23.6381,23.7415,67323.2908
2010-03-15 12:30:00,45.93,46.02,45.83,45.96,51680.185399768256,23.7467,23.7932,23.695,23.7622,51680.1854
2010-03-15 13:00:00,45.96,46.06,45.93,46.05,61993.047508690615,23.7622,23.8139,23.7467,23.8087,61993.0475
2010-03-15 13:30:00,46.05,46.14,46.05,46.08,86442.64194669756,23.8087,23.8552,23.8087,23.8242,86442.6419
2010-03-15 14:00:00,46.09,46.14,46.04,46.13,99188.87601390498,23.8294,23.8552,23.8035,23.8501,99188.876
2010-03-15 14:30:00,46.13,46.27,46.02,46.04,307184.24101969873,23.8501,23.9224,23.7932,23.8035,307184.241
2010-03-15 15:00:00,46.04,46.28,45.99,46.28,159327.9258400927,23.8035,23.9276,23.7777,23.9276,159327.9258
2010-03-15 15:30:00,46.28,46.4,46.23,46.34,202085.74739281577,23.9276,23.9897,23.9018,23.9586,202085.7474
2010-03-16 09:30:00,46.59,46.66,46.47,46.61,443337.1958285052,24.0879,24.1241,24.0259,24.0982,443337.1958
2010-03-16 10:00:00,46.61,46.65,46.48,46.57,175434.53070683664,24.0982,24.1189,24.031,24.0776,175434.5307
2010-03-16 10:30:00,46.58,46.74,46.46,46.7,109849.36268829663,24.0827,24.1654,24.0207,24.1448,109849.3627
2010-03-16 11:00:00,46.71,47.4,46.71,47.33,571147.1610660487,24.1499,24.5067,24.1499,24.4705,571147.1611
2010-03-16 11:30:00,47.32,47.34,47.13,47.27,415527.23059096176,24.4653,24.4757,24.3671,24.4395,415527.2306
2010-03-16 12:00:00,47.27,47.28,47.09,47.16,87369.64078794901,24.4395,24.4446,24.3464,24.3826,87369.6408
2010-03-16 12:30:00,47.16,47.18,46.9,46.9,125376.5932792584,24.3826,24.3929,24.2482,24.2482,125376.5933
2010-03-16 13:00:00,46.91,47.3,46.91,46.95,228968.71378910777,24.2533,24.455,24.2533,24.274,228968.7138
2010-03-16 13:30:00,46.96,47.13,46.95,47.12,120162.224797219,24.2792,24.3671,24.274,24.3619,120162.2248
2010-03-16 14:00:00,47.12,47.45,47.01,47.09,485863.26767091546,24.3619,24.5325,24.305,24.3464,485863.2677
2010-03-16 14:30:00,47.09,47.23,47.01,47.2,144032.44495944382,24.3464,24.4188,24.305,24.4033,144032.445
2010-03-16 15:00:00,47.21,47.24,47.11,47.19,183198.14600231752,24.4084,24.424,24.3567,24.3981,183198.146
2010-03-16 15:30:00,47.19,47.28,47.16,47.21,470683.661645423,24.3981,24.4446,24.3826,24.4084,470683.6616
2010-03-17 09:30:00,47.46,47.89,47.41,47.83,296755.50405561994,24.5377,24.76,24.5119,24.729,296755.5041
2010-03-17 10:00:00,47.84,47.84,47.65,47.68,137079.95365005796,24.7342,24.7342,24.6359,24.6514,137079.9537
2010-03-17 10:30:00,47.68,47.78,47.65,47.74,167439.1657010429,24.6514,24.7031,24.6359,24.6825,167439.1657
2010-03-17 11:00:00,47.73,48.07,47.72,47.94,196292.00463499423,24.6773,24.8531,24.6721,24.7859,196292.0046
2010-03-17 11:30:00,47.94,48.11,47.92,47.97,124333.71958285052,24.7859,24.8738,24.7755,24.8014,124333.7196
2010-03-17 12:00:00,47.97,48.11,47.94,48.09,106141.36732329083,24.8014,24.8738,24.7859,24.8634,106141.3673
2010-03-17 12:30:00,48.08,48.09,48.0,48.09,50869.06141367323,24.8583,24.8634,24.8169,24.8634,50869.0614
2010-03-17 13:00:00,48.09,48.19,48.06,48.15,87369.64078794901,24.8634,24.9151,24.8479,24.8944,87369.6408
2010-03-17 13:30:00,48.16,48.31,48.03,48.05,100695.2491309386,24.8996,24.9772,24.8324,24.8427,100695.2491
2010-03-17 14:00:00,48.04,48.15,47.94,48.1,84472.76940903824,24.8376,24.8944,24.7859,24.8686,84472.7694
2010-03-17 14:30:00,48.1,48.15,47.93,47.93,77404.40324449594,24.8686,24.8944,24.7807,24.7807,77404.4032
2010-03-17 15:00:00,47.94,48.05,47.82,47.85,125028.96871378912,24.7859,24.8427,24.7238,24.7393,125028.9687
2010-03-17 15:30:00,47.85,48.0,47.78,47.97,249710.31286210893,24.7393,24.8169,24.7031,24.8014,249710.3129
2010-03-18 09:30:00,47.85,48.04,47.76,48.0,58169.17728852839,24.7393,24.8376,24.6928,24.8169,58169.1773
2010-03-18 10:00:00,47.97,48.08,47.84,48.02,185168.0185399768,24.8014,24.8583,24.7342,24.8272,185168.0185
2010-03-18 10:30:00,48.02,48.03,47.63,47.78,201274.6234067208,24.8272,24.8324,24.6256,24.7031,201274.6234
2010-03-18 11:00:00,47.78,47.82,47.55,47.56,152954.808806489,24.7031,24.7238,24.5842,24.5894,152954.8088
2010-03-18 11:30:00,47.56,47.59,47.46,47.56,134878.33140208575,24.5894,24.6049,24.5377,24.5894,134878.3314
2010-03-18 12:00:00,47.56,47.58,47.4,47.44,147972.19003476246,24.5894,24.5997,24.5067,24.5274,147972.19
2010-03-18 12:30:00,47.43,47.55,47.41,47.53,80764.77404403246,24.5222,24.5842,24.5119,24.5739,80764.774
2010-03-18 13:00:00,47.54,47.81,47.52,47.81,92931.63383545772,24.5791,24.7187,24.5687,24.7187,92931.6338
2010-03-18 13:30:00,47.81,47.9,47.76,47.81,97103.12862108924,24.7187,24.7652,24.6928,24.7187,97103.1286
2010-03-18 14:00:00,47.82,47.87,47.72,47.79,93511.00811123986,24.7238,24.7497,24.6721,24.7083,93511.0081
2010-03-18 14:30:00,47.79,47.87,47.72,47.74,108458.86442641947,24.7083,24.7497,24.6721,24.6825,108458.8644
2010-03-18 15:00:00,47.73,47.81,47.71,47.76,121668.59791425262,24.6773,24.7187,24.667,24.6928,121668.5979
2010-03-18 15:30:00,47.77,47.93,47.76,47.79,376709.15411355736,24.698,24.7807,24.6928,24.7083,376709.1541
2010-03-19 09:30:00,47.93,48.04,47.73,47.78,481807.6477404403,24.7807,24.8376,24.6773,24.7031,481807.6477
2010-03-19 10:00:00,47.77,47.81,47.05,47.11,204403.2444959444,24.698,24.7187,24.3257,24.3567,204403.2445
2010-03-19 10:30:00,47.1,47.26,47.07,47.08,106836.61645422944,24.3516,24.4343,24.3361,24.3412,106836.6165
2010-03-19 11:00:00,47.07,47.08,46.78,46.92,139745.07531865587,24.3361,24.3412,24.1861,24.2585,139745.0753
2010-03-19 11:30:00,46.91,47.14,46.9,47.1,86095.01738122827,24.2533,24.3723,24.2482,24.3516,86095.0174
2010-03-19 12:00:00,47.1,47.16,46.96,47.05,81228.27346465817,24.3516,24.3826,24.2792,24.3257,81228.2735
2010-03-19 12:30:00,47.06,47.17,47.02,47.13,51332.56083429896,24.3309,24.3878,24.3102,24.3671,51332.5608
2010-03-19 13:00:00,47.13,47.36,47.13,47.34,76361.52954808807,24.3671,24.486,24.3671,24.4757,76361.5295
2010-03-19 13:30:00,47.34,47.35,47.19,47.22,48783.31402085748,24.4757,24.4808,24.3981,24.4136,48783.314
2010-03-19 14:00:00,47.26,47.48,47.23,47.47,68018.53997682504,24.4343,24.548,24.4188,24.5429,68018.54
2010-03-19 14:30:00,47.46,47.52,47.39,47.51,179490.15063731172,24.5377,24.5687,24.5015,24.5636,179490.1506
2010-03-19 15:00:00,47.51,47.52,47.31,47.31,83661.64542294323,24.5636,24.5687,24.4601,24.4601,83661.6454
2010-03-19 15:30:00,47.31,47.49,47.15,47.44,287833.1402085748,24.4601,24.5532,24.3774,24.5274,287833.1402
2010-03-22 09:30:00,46.86,47.14,46.64,46.91,108806.48899188876,24.2275,24.3723,24.1137,24.2533,108806.489
2010-03-22 10:00:00,46.91,47.18,46.75,47.1,110312.86210892236,24.2533,24.3929,24.1706,24.3516,110312.8621
2010-03-22 10:30:00,47.1,47.34,47.02,47.3,116801.85399768253,24.3516,24.4757,24.3102,24.455,116801.854
2010-03-22 11:00:00,47.3,47.44,47.18,47.22,86442.64194669756,24.455,24.5274,24.3929,24.4136,86442.6419
2010-03-22 11:30:00,47.22,47.22,47.01,47.21,80533.02433371959,24.4136,24.4136,24.305,24.4084,80533.0243
2010-03-22 12:00:00,47.22,47.43,47.15,47.41,84009.26998841252,24.4136,24.5222,24.3774,24.5119,84009.27
2010-03-22 12:30:00,47.41,47.61,47.41,47.61,111587.48551564311,24.5119,24.6153,24.5119,24.6153,111587.4855
2010-03-22 13:00:00,47.61,47.7,47.4,47.41,72653.53418308227,24.6153,24.6618,24.5067,24.5119,72653.5342
2010-03-22 13:30:00,47.42,47.46,47.36,47.42,38933.95133256084,24.517,24.5377,24.486,24.517,38933.9513
2010-03-22 14:00:00,47.41,47.46,47.34,47.37,69293.16338354578,24.5119,24.5377,24.4757,24.4912,69293.1634
2010-03-22 14:30:00,47.36,47.59,47.35,47.51,89223.63847045192,24.486,24.6049,24.4808,24.5636,89223.6385
2010-03-22 15:00:00,47.51,47.53,47.4,47.43,117497.1031286211,24.5636,24.5739,24.5067,24.5222,117497.1031
2010-03-22 15:30:00,47.43,47.53,47.4,47.46,163847.04519119352,24.5222,24.5739,24.5067,24.5377,163847.0452
2010-03-23 09:30:00,47.58,47.58,47.23,47.53,75318.65585168019,24.5997,24.5997,24.4188,24.5739,75318.6559
2010-03-23 10:00:00,47.55,47.94,47.41,47.74,167323.29084588643,24.5842,24.7859,24.5119,24.6825,167323.2908
2010-03-23 10:30:00,47.76,47.84,47.54,47.55,65237.54345307069,24.6928,24.7342,24.5791,24.5842,65237.5435
2010-03-23 11:00:00,47.57,47.61,47.36,47.59,82850.52143684821,24.5946,24.6153,24.486,24.6049,82850.5214
2010-03-23 11:30:00,47.59,47.72,47.58,47.66,78679.02665121669,24.6049,24.6721,24.5997,24.6411,78679.0267
2010-03-23 12:00:00,47.66,47.77,47.55,47.61,83198.1460023175,24.6411,24.698,24.5842,24.6153,83198.146
2010-03-23 12:30:00,47.62,47.65,47.51,47.6,45191.19351100811,24.6204,24.6359,24.5636,24.6101,45191.1935
2010-03-23 13:00:00,47.6,47.75,47.59,47.65,70567.78679026652,24.6101,24.6876,24.6049,24.6359,70567.7868
2010-03-23 13:30:00,47.67,47.67,47.51,47.51,42757.82155272306,24.6463,24.6463,24.5636,24.5636,42757.8216
2010-03-23 14:00:00,47.5,47.67,47.49,47.65,60486.67439165701,24.5584,24.6463,24.5532,24.6359,60486.6744
2010-03-23 14:30:00,47.65,47.69,47.56,47.61,79721.90034762457,24.6359,24.6566,24.5894,24.6153,79721.9003
2010-03-23 15:00:00,47.59,47.79,47.58,47.78,89803.01274623408,24.6049,24.7083,24.5997,24.7031,89803.0127
2010-03-23 15:30:00,47.76,47.81,47.67,47.72,280880.6488991889,24.6928,24.7187,24.6463,24.6721,280880.6489
2010-03-24 09:30:00,47.27,47.51,47.13,47.34,111587.48551564311,24.4395,24.5636,24.3671,24.4757,111587.4855
2010-03-24 10:00:00,47.35,47.79,47.3,47.78,204055.6199304751,24.4808,24.7083,24.455,24.7031,204055.6199
2010-03-24 10:30:00,47.77,48.17,47.64,48.09,282271.14716106607,24.698,24.9048,24.6308,24.8634,282271.1472
2010-03-24 11:00:00,48.09,48.16,47.74,47.84,218771.72653534185,24.8634,24.8996,24.6825,24.7342,218771.7265
2010-03-24 11:30:00,47.84,47.94,47.76,47.91,139976.8250289687,24.7342,24.7859,24.6928,24.7704,139976.825
2010-03-24 12:00:00,47.91,48.03,47.9,47.96,155851.68018539975,24.7704,24.8324,24.7652,24.7962,155851.6802
2010-03-24 12:30:00,47.96,48.11,47.86,47.88,120973.34878331402,24.7962,24.8738,24.7445,24.7548,120973.3488
2010-03-24 13:00:00,47.9,47.9,47.53,47.59,171494.78563151797,24.7652,24.7652,24.5739,24.6049,171494.7856
2010-03-24 13:30:00,47.6,47.72,47.47,47.55,58285.05214368482,24.6101,24.6721,24.5429,24.5842,58285.0521
2010-03-24 14:00:00,47.55,47.65,47.51,47.61,69756.6628041715,24.5842,24.6359,24.5636,24.6153,69756.6628
2010-03-24 14:30:00,47.61,47.64,47.51,47.53,72885.28389339514,24.6153,24.6308,24.5636,24.5739,72885.2839
2010-03-24 15:00:00,47.53,47.64,47.5,47.57,98841.2514484357,24.5739,24.6308,24.5584,24.5946,98841.2514
2010-03-24 15:30:00,47.58,47.67,47.48,47.5,261066.0486674392,24.5997,24.6463,24.548,24.5584,261066.0487
2010-03-25 09:30:00,48.09,48.11,47.65,47.66,94090.38238702202,24.8634,24.8738,24.6359,24.6411,94090.3824
2010-03-25 10:00:00,47.66,47.74,47.49,47.59,142757.82155272306,24.6411,24.6825,24.5532,24.6049,142757.8216
2010-03-25 10:30:00,47.59,47.84,47.52,47.53,282271.14716106607,24.6049,24.7342,24.5687,24.5739,282271.1472
2010-03-25 11:00:00,47.53,47.72,47.52,47.64,91425.2607184241,24.5739,24.6721,24.5687,24.6308,91425.2607
2010-03-25 11:30:00,47.65,47.79,47.65,47.68,112862.10892236386,24.6359,24.7083,24.6359,24.6514,112862.1089
2010-03-25 12:00:00,47.68,47.68,47.32,47.4,216801.8539976825,24.6514,24.6514,24.4653,24.5067,216801.854
2010-03-25 12:30:00,47.4,47.52,47.4,47.51,158748.55156431056,24.5067,24.5687,24.5067,24.5636,158748.5516
2010-03-25 13:00:00,47.52,47.53,47.25,47.26,98725.37659327926,24.5687,24.5739,24.4291,24.4343,98725.3766
2010-03-25 13:30:00,47.26,47.28,46.95,46.96,213093.8586326767,24.4343,24.4446,24.274,24.2792,213093.8586
2010-03-25 14:00:00,46.98,47.14,46.86,46.9,126767.09154113558,24.2895,24.3723,24.2275,24.2482,126767.0915
2010-03-25 14:30:00,46.9,46.99,46.77,46.9,115411.35573580534,24.2482,24.2947,24.181,24.2482,115411.3557
2010-03-25 15:00:00,46.9,47.07,46.82,46.82,115295.4808806489,24.2482,24.3361,24.2068,24.2068,115295.4809
2010-03-25 15:30:00,46.83,46.88,46.5,46.52,384241.0196987254,24.212,24.2378,24.0414,24.0517,384241.0197
2010-03-26 09:30:00,46.77,46.9,46.2,46.27,200347.6245654693,24.181,24.2482,23.8863,23.9224,200347.6246
2010-03-26 10:00:00,46.31,46.72,46.31,46.58,158980.3012746234,23.9431,24.1551,23.9431,24.0827,158980.3013
2010-03-26 10:30:00,46.58,46.69,46.49,46.51,82966.39629200463,24.0827,24.1396,24.0362,24.0465,82966.3963
2010-03-26 11:00:00,46.51,46.63,46.5,46.56,142062.57242178448,24.0465,24.1086,24.0414,24.0724,142062.5724
2010-03-26 11:30:00,46.58,46.59,46.1,46.12,191309.38586326767,24.0827,24.0879,23.8346,23.8449,191309.3859
2010-03-26 12:00:00,46.11,46.27,46.02,46.06,133603.70799536502,23.8397,23.9224,23.7932,23.8139,133603.708
2010-03-26 12:30:00,46.05,46.11,45.92,46.02,160370.7995365006,23.8087,23.8397,23.7415,23.7932,160370.7995
2010-03-26 13:00:00,46.02,46.08,45.76,45.79,197450.7531865585,23.7932,23.8242,23.6588,23.6743,197450.7532
2010-03-26 13:30:00,45.78,45.84,45.67,45.74,156431.05446118192,23.6691,23.7001,23.6122,23.6484,156431.0545
2010-03-26 14:00:00,45.74,45.95,45.7,45.95,135805.3302433372,23.6484,23.757,23.6277,23.757,135805.3302
2010-03-26 14:30:00,45.93,46.01,45.89,45.94,98609.50173812284,23.7467,23.788,23.726,23.7518,98609.5017
2010-03-26 15:00:00,45.94,45.99,45.88,45.96,111008.11123986095,23.7518,23.7777,23.7208,23.7622,111008.1112
2010-03-26 15:30:00,45.95,46.11,45.86,46.09,296871.3789107764,23.757,23.8397,23.7105,23.8294,296871.3789
2010-03-29 09:30:00,46.42,47.02,46.28,46.79,249826.18771726536,24.0,24.3102,23.9276,24.1913,249826.1877
2010-03-29 10:00:00,46.8,47.13,46.76,47.05,230011.5874855157,24.1965,24.3671,24.1758,24.3257,230011.5875
2010-03-29 10:30:00,47.05,47.24,46.96,47.11,191888.76013904985,24.3257,24.424,24.2792,24.3567,191888.7601
2010-03-29 11:00:00,47.13,47.41,47.13,47.35,122247.97219003476,24.3671,24.5119,24.3671,24.4808,122247.9722
2010-03-29 11:30:00,47.36,47.37,47.22,47.36,115295.4808806489,24.486,24.4912,24.4136,24.486,115295.4809
2010-03-29 12:00:00,47.35,47.41,47.28,47.34,95365.00579374276,24.4808,24.5119,24.4446,24.4757,95365.0058
2010-03-29 12:30:00,47.34,47.4,47.27,47.34,103707.9953650058,24.4757,24.5067,24.4395,24.4757,103707.9954
2010-03-29 13:00:00,47.33,47.4,47.3,47.38,96755.50405561994,24.4705,24.5067,24.455,24.4963,96755.5041
2010-03-29 13:30:00,47.38,47.38,47.23,47.27,92815.75898030128,24.4963,24.4963,24.4188,24.4395,92815.759
2010-03-29 14:00:00,47.28,47.34,47.19,47.26,104750.86906141369,24.4446,24.4757,24.3981,24.4343,104750.8691
2010-03-29 14:30:00,47.26,47.35,47.18,47.34,109617.61297798378,24.4343,24.4808,24.3929,24.4757,109617.613
2010-03-29 15:00:00,47.34,47.44,47.29,47.38,137659.3279258401,24.4757,24.5274,24.4498,24.4963,137659.3279
2010-03-29 15:30:00,47.39,47.45,47.32,47.42,409269.9884125145,24.5015,24.5325,24.4653,24.517,409269.9884
2010-03-30 09:30:00,47.58,47.74,47.29,47.59,85863.26767091542,24.5997,24.6825,24.4498,24.6049,85863.2677
2010-03-30 10:00:00,47.59,47.86,47.53,47.76,153186.55851680186,24.6049,24.7445,24.5739,24.6928,153186.5585
2010-03-30 10:30:00,47.76,47.84,47.67,47.75,98841.2514484357,24.6928,24.7342,24.6463,24.6876,98841.2514
2010-03-30 11:00:00,47.74,47.74,47.36,47.56,113441.483198146,24.6825,24.6825,24.486,24.5894,113441.4832
2010-03-30 11:30:00,47.57,47.8,47.57,47.78,117381.22827346466,24.5946,24.7135,24.5946,24.7031,117381.2283
2010-03-30 12:00:00,47.76,47.87,47.7,47.87,69988.41251448436,24.6928,24.7497,24.6618,24.7497,69988.4125
2010-03-30 12:30:00,47.85,47.9,47.78,47.85,72769.40903823871,24.7393,24.7652,24.7031,24.7393,72769.409
2010-03-30 13:00:00,47.85,47.86,47.59,47.61,105330.24333719585,24.7393,24.7445,24.6049,24.6153,105330.2433
2010-03-30 13:30:00,47.61,47.68,47.59,47.66,47045.19119351101,24.6153,24.6514,24.6049,24.6411,47045.1912
2010-03-30 14:00:00,47.65,47.71,47.58,47.69,81575.89803012747,24.6359,24.667,24.5997,24.6566,81575.898
2010-03-30 14:30:00,47.69,47.81,47.69,47.72,93626.8829663963,24.6566,24.7187,24.6566,24.6721,93626.883
2010-03-30 15:00:00,47.74,47.78,47.63,47.7,221552.7230590962,24.6825,24.7031,24.6256,24.6618,221552.7231
2010-03-30 15:30:00,47.71,47.79,47.59,47.6,352491.3093858633,24.667,24.7083,24.6049,24.6101,352491.3094
2010-03-31 09:30:00,47.78,48.39,47.73,48.13,308111.2398609502,24.7031,25.0185,24.6773,24.8841,308111.2399
2010-03-31 10:00:00,48.14,48.59,48.13,48.55,301506.3731170336,24.8893,25.1219,24.8841,25.1013,301506.3731
2010-03-31 10:30:00,48.54,48.56,48.19,48.29,221320.97334878333,25.0961,25.1064,24.9151,24.9668,221320.9733
2010-03-31 11:00:00,48.28,48.4,48.14,48.29,106836.61645422944,24.9617,25.0237,24.8893,24.9668,106836.6165
2010-03-31 11:30:00,48.28,48.57,48.28,48.46,114020.85747392816,24.9617,25.1116,24.9617,25.0547,114020.8575
2010-03-31 12:00:00,48.45,48.63,48.36,48.58,85283.89339513326,25.0495,25.1426,25.003,25.1168,85283.8934
2010-03-31 12:30:00,48.59,48.65,48.38,48.41,77636.15295480881,25.1219,25.153,25.0134,25.0289,77636.153
2010-03-31 13:00:00,48.41,48.47,48.32,48.46,91772.8852838934,25.0289,25.0599,24.9823,25.0547,91772.8853
2010-03-31 13:30:00,48.46,48.65,48.45,48.64,106604.86674391656,25.0547,25.153,25.0495,25.1478,106604.8667
2010-03-31 14:00:00,48.65,48.86,48.65,48.85,208458.8644264195,25.153,25.2615,25.153,25.2564,208458.8644
2010-03-31 14:30:00,48.85,48.93,48.63,48.63,261645.4229432213,25.2564,25.2977,25.1426,25.1426,261645.4229
2010-03-31 15:00:00,48.63,48.67,48.44,48.6,252143.684820394,25.1426,25.1633,25.0444,25.1271,252143.6848
2010-03-31 15:30:00,48.6,48.61,48.39,48.51,361645.42294322135,25.1271,25.1323,25.0185,25.0806,361645.4229
2010-04-01 09:30:00,48.98,49.47,48.95,49.36,307995.36500579375,25.3236,25.5769,25.3081,25.52,307995.365
2010-04-01 10:00:00,49.39,49.59,49.32,49.4,235921.20509849364,25.5355,25.639,25.4994,25.5407,235921.2051
2010-04-01 10:30:00,49.4,49.78,49.4,49.73,232560.8342989572,25.5407,25.7372,25.5407,25.7113,232560.8343
2010-04-01 11:00:00,49.73,49.83,49.68,49.82,143105.44611819237,25.7113,25.763,25.6855,25.7579,143105.4461
2010-04-01 11:30:00,49.81,49.88,49.76,49.84,103939.74507531866,25.7527,25.7889,25.7268,25.7682,103939.7451
2010-04-01 12:00:00,49.83,49.94,49.83,49.91,108227.1147161066,25.763,25.8199,25.763,25.8044,108227.1147
2010-04-01 12:30:00,49.91,49.92,49.77,49.77,89455.38818076478,25.8044,25.8096,25.732,25.732,89455.3882
2010-04-01 13:00:00,49.77,49.8,49.67,49.75,85863.26767091542,25.732,25.7475,25.6803,25.7217,85863.2677
2010-04-01 13:30:00,49.75,49.88,49.66,49.66,116106.60486674392,25.7217,25.7889,25.6751,25.6751,116106.6049
2010-04-01 14:00:00,49.65,49.69,49.54,49.58,169524.91309385863,25.67,25.6907,25.6131,25.6338,169524.9131
2010-04-01 14:30:00,49.57,49.68,49.35,49.68,222827.34646581693,25.6286,25.6855,25.5149,25.6855,222827.3465
2010-04-01 15:00:00,49.68,49.74,49.61,49.72,115643.1054461182,25.6855,25.7165,25.6493,25.7062,115643.1054
2010-04-01 15:30:00,49.72,49.85,49.6,49.75,453997.6825028969,25.7062,25.7734,25.6441,25.7217,453997.6825
2010-04-05 09:30:00,49.97,50.41,49.83,50.33,141367.3232908459,25.8354,26.0629,25.763,26.0215,141367.3233
2010-04-05 10:00:00,50.33,50.6,50.31,50.53,88296.63962920046,26.0215,26.1611,26.0112,26.1249,88296.6396
2010-04-05 10:30:00,50.53,50.61,50.39,50.57,140440.32444959445,26.1249,26.1663,26.0526,26.1456,140440.3244
2010-04-05 11:00:00,50.56,50.84,50.54,50.82,194322.1320973349,26.1405,26.2852,26.1301,26.2749,194322.1321
2010-04-05 11:30:00,50.83,51.07,50.81,51.07,178563.1517960603,26.2801,26.4041,26.2697,26.4041,178563.1518
2010-04-05 12:00:00,51.06,51.16,51.0,51.16,163383.54577056778,26.399,26.4507,26.3679,26.4507,163383.5458
2010-04-05 12:30:00,51.16,51.49,51.16,51.47,288876.01390498265,26.4507,26.6213,26.4507,26.6109,288876.0139
2010-04-05 13:00:00,51.47,51.49,51.31,51.42,229779.8377752028,26.6109,26.6213,26.5282,26.5851,229779.8378
2010-04-05 13:30:00,51.4,51.45,51.19,51.24,121552.72305909618,26.5748,26.6006,26.4662,26.492,121552.7231
2010-04-05 14:00:00,51.24,51.26,51.17,51.21,101506.3731170336,26.492,26.5024,26.4558,26.4765,101506.3731
2010-04-05 14:30:00,51.21,51.34,51.2,51.31,107995.36500579376,26.4765,26.5437,26.4714,26.5282,107995.365
2010-04-05 15:00:00,51.32,51.41,51.28,51.38,185515.64310544613,26.5334,26.5799,26.5127,26.5644,185515.6431
2010-04-05 15:30:00,51.38,51.39,51.29,51.33,405561.9930475087,26.5644,26.5696,26.5179,26.5386,405561.993
2010-04-06 09:30:00,50.7,51.35,50.68,51.25,245886.44264194672,26.2128,26.5489,26.2025,26.4972,245886.4426
2010-04-06 10:00:00,51.25,51.41,51.18,51.28,285515.6431054461,26.4972,26.5799,26.461,26.5127,285515.6431
2010-04-06 10:30:00,51.27,51.42,51.24,51.36,130822.71147161067,26.5075,26.5851,26.492,26.5541,130822.7115
2010-04-06 11:00:00,51.37,51.67,51.3,51.64,157126.30359212053,26.5592,26.7143,26.5231,26.6988,157126.3036
2010-04-06 11:30:00,51.64,51.64,51.47,51.5,125376.5932792584,26.6988,26.6988,26.6109,26.6265,125376.5933
2010-04-06 12:00:00,51.5,51.52,51.47,51.5,87253.7659327926,26.6265,26.6368,26.6109,26.6265,87253.7659
2010-04-06 12:30:00,51.51,51.53,51.34,51.43,87717.26535341832,26.6316,26.642,26.5437,26.5903,87717.2654
2010-04-06 13:00:00,51.43,51.45,51.37,51.4,106604.86674391656,26.5903,26.6006,26.5592,26.5748,106604.8667
2010-04-06 13:30:00,51.41,51.44,51.35,51.4,115411.35573580534,26.5799,26.5954,26.5489,26.5748,115411.3557
2010-04-06 14:00:00,51.4,51.75,51.4,51.74,138122.8273464658,26.5748,26.7557,26.5748,26.7505,138122.8273
2010-04-06 14:30:00,51.74,51.8,51.6,51.6,160834.2989571263,26.7505,26.7816,26.6782,26.6782,160834.299
2010-04-06 15:00:00,51.61,51.68,51.52,51.54,147508.69061413675,26.6833,26.7195,26.6368,26.6471,147508.6906
2010-04-06 15:30:00,51.54,51.57,51.47,51.56,475782.15527230594,26.6471,26.6626,26.6109,26.6575,475782.1553
2010-04-07 09:30:00,51.5,51.65,51.27,51.33,213441.483198146,26.6265,26.704,26.5075,26.5386,213441.4832
2010-04-07 10:00:00,51.34,51.61,51.31,51.32,186442.6419466976,26.5437,26.6833,26.5282,26.5334,186442.6419
2010-04-07 10:30:00,51.31,51.44,51.06,51.13,155851.68018539975,26.5282,26.5954,26.399,26.4352,155851.6802
2010-04-07 11:00:00,51.13,51.38,51.08,51.29,158748.55156431056,26.4352,26.5644,26.4093,26.5179,158748.5516
2010-04-07 11:30:00,51.29,51.33,51.16,51.26,66743.9165701043,26.5179,26.5386,26.4507,26.5024,66743.9166
2010-04-07 12:00:00,51.27,51.44,51.26,51.4,65353.41830822712,26.5075,26.5954,26.5024,26.5748,65353.4183
2010-04-07 12:30:00,51.4,51.41,51.23,51.33,73348.78331402087,26.5748,26.5799,26.4869,26.5386,73348.7833
2010-04-07 13:00:00,51.34,51.5,51.34,51.46,68829.66396292005,26.5437,26.6265,26.5437,26.6058,68829.664
2010-04-07 13:30:00,51.48,51.49,51.37,51.47,150289.68713789107,26.6161,26.6213,26.5592,26.6109,150289.6871
2010-04-07 14:00:00,51.47,51.48,51.28,51.31,131749.71031286212,26.6109,26.6161,26.5127,26.5282,131749.7103
2010-04-07 14:30:00,51.32,51.41,51.21,51.37,173812.28273464658,26.5334,26.5799,26.4765,26.5592,173812.2827
2010-04-07 15:00:00,51.36,51.36,51.03,51.24,338354.5770567787,26.5541,26.5541,26.3835,26.492,338354.5771
2010-04-07 15:30:00,51.24,51.28,51.14,51.27,499536.5005793743,26.492,26.5127,26.4403,26.5075,499536.5006
2010-04-08 09:30:00,50.67,50.9,50.5,50.7,229084.5886442642,26.1973,26.3162,26.1094,26.2128,229084.5886
2010-04-08 10:00:00,50.7,50.9,50.6,50.9,113093.85863267673,26.2128,26.3162,26.1611,26.3162,113093.8586
2010-04-08 10:30:00,50.87,51.0,50.76,50.94,116222.47972190037,26.3007,26.3679,26.2439,26.3369,116222.4797
2010-04-08 11:00:00,50.94,50.99,50.9,50.92,93511.00811123986,26.3369,26.3628,26.3162,26.3266,93511.0081
2010-04-08 11:30:00,50.92,51.37,50.9,51.31,124797.21900347625,26.3266,26.5592,26.3162,26.5282,124797.219
2010-04-08 12:00:00,51.3,51.31,51.06,51.18,99652.37543453072,26.5231,26.5282,26.399,26.461,99652.3754
2010-04-08 12:30:00,51.18,51.35,51.13,51.35,66512.16685979142,26.461,26.5489,26.4352,26.5489,66512.1669
2010-04-08 13:00:00,51.37,51.56,51.31,51.49,81228.27346465817,26.5592,26.6575,26.5282,26.6213,81228.2735
2010-04-08 13:30:00,51.48,51.53,51.37,51.37,99768.25028968714,26.6161,26.642,26.5592,26.5592,99768.2503
2010-04-08 14:00:00,51.37,51.43,51.36,51.4,110428.7369640788,26.5592,26.5903,26.5541,26.5748,110428.737
2010-04-08 14:30:00,51.41,51.63,51.4,51.59,122711.47161066048,26.5799,26.6937,26.5748,26.673,122711.4716
2010-04-08 15:00:00,51.59,51.66,51.47,51.6,231981.460023175,26.673,26.7092,26.6109,26.6782,231981.46
2010-04-08 15:30:00,51.59,51.72,51.52,51.57,385747.392815759,26.673,26.7402,26.6368,26.6626,385747.3928
2010-04-09 09:30:00,51.83,52.0,51.49,51.81,192815.7589803013,26.7971,26.885,26.6213,26.7867,192815.759
2010-04-09 10:00:00,51.81,51.92,51.72,51.79,207995.3650057937,26.7867,26.8436,26.7402,26.7764,207995.365
2010-04-09 10:30:00,51.8,51.91,51.68,51.84,118771.72653534183,26.7816,26.8384,26.7195,26.8022,118771.7265
2010-04-09 11:00:00,51.81,51.94,51.74,51.91,133719.58285052143,26.7867,26.8539,26.7505,26.8384,133719.5829
2010-04-09 11:30:00,51.91,51.97,51.78,51.91,107068.3661645423,26.8384,26.8695,26.7712,26.8384,107068.3662
2010-04-09 12:00:00,51.89,52.01,51.86,52.0,59791.42526071842,26.8281,26.8901,26.8126,26.885,59791.4253
2010-04-09 12:30:00,52.0,52.09,51.94,51.97,167207.41599073002,26.885,26.9315,26.8539,26.8695,167207.416
2010-04-09 13:00:00,51.98,52.0,51.89,52.0,127925.84009269987,26.8746,26.885,26.8281,26.885,127925.8401
2010-04-09 13:30:00,52.0,52.03,51.9,51.9,103012.7462340672,26.885,26.9005,26.8333,26.8333,103012.7462
2010-04-09 14:00:00,51.9,52.06,51.88,51.95,98493.6268829664,26.8333,26.916,26.8229,26.8591,98493.6269
2010-04-09 14:30:00,51.95,52.08,51.94,52.06,125492.46813441484,26.8591,26.9263,26.8539,26.916,125492.4681
2010-04-09 15:00:00,52.07,52.1,51.99,52.01,144380.0695249131,26.9212,26.9367,26.8798,26.8901,144380.0695
2010-04-09 15:30:00,52.02,52.18,51.99,52.13,422711.4716106605,26.8953,26.978,26.8798,26.9522,422711.4716
2010-04-12 09:30:00,52.12,52.53,52.01,52.18,412166.8597914253,26.947,27.159,26.8901,26.978,412166.8598
2010-04-12 10:00:00,52.19,52.46,52.19,52.46,117149.4785631518,26.9832,27.1228,26.9832,27.1228,117149.4786
2010-04-12 10:30:00,52.47,52.49,52.26,52.39,117844.72769409038,27.128,27.1383,27.0194,27.0866,117844.7277
2010-04-12 11:00:00,52.41,52.62,52.4,52.46,185863.26767091543,27.0969,27.2055,27.0918,27.1228,185863.2677
2010-04-12 11:30:00,52.46,52.6,52.42,52.5,81344.1483198146,27.1228,27.1952,27.1021,27.1435,81344.1483
2010-04-12 12:00:00,52.5,52.76,52.39,52.7,264078.7949015064,27.1435,27.2779,27.0866,27.2469,264078.7949
2010-04-12 12:30:00,52.69,52.86,52.68,52.85,201158.74855156432,27.2417,27.3296,27.2365,27.3244,201158.7486
2010-04-12 13:00:00,52.86,53.08,52.86,53.03,214600.2317497104,27.3296,27.4433,27.3296,27.4175,214600.2317
2010-04-12 13:30:00,53.03,53.14,52.94,52.95,279721.90034762456,27.4175,27.4744,27.371,27.3761,279721.9003
2010-04-12 14:00:00,52.95,53.08,52.82,53.05,148319.81460023177,27.3761,27.4433,27.3089,27.4278,148319.8146
2010-04-12 14:30:00,53.04,53.15,53.01,53.04,252838.93395133252,27.4227,27.4795,27.4072,27.4227,252838.934
2010-04-12 15:00:00,53.05,53.09,52.77,52.89,365121.6685979143,27.4278,27.4485,27.2831,27.3451,365121.6686
2010-04-12 15:30:00,52.88,52.96,52.74,52.9,477636.1529548088,27.3399,27.3813,27.2676,27.3503,477636.153
2010-04-13 09:30:00,52.84,52.98,52.21,52.36,163499.42062572422,27.3193,27.3916,26.9935,27.0711,163499.4206
2010-04-13 10:00:00,52.32,52.44,52.09,52.23,366280.41714947857,27.0504,27.1125,26.9315,27.0039,366280.4171
2010-04-13 10:30:00,52.23,52.32,52.14,52.27,190961.7612977984,27.0039,27.0504,26.9573,27.0246,190961.7613
2010-04-13 11:00:00,52.27,52.46,52.22,52.45,158632.67670915413,27.0246,27.1228,26.9987,27.1176,158632.6767
2010-04-13 11:30:00,52.45,52.48,52.32,52.32,76593.27925840093,27.1176,27.1331,27.0504,27.0504,76593.2793
2010-04-13 12:00:00,52.34,52.55,52.28,52.48,49826.18771726536,27.0608,27.1693,27.0297,27.1331,49826.1877
2010-04-13 12:30:00,52.48,52.56,52.39,52.52,58053.30243337196,27.1331,27.1745,27.0866,27.1538,58053.3024
2010-04-13 13:00:00,52.52,52.59,52.44,52.55,46581.691772885286,27.1538,27.19,27.1125,27.1693,46581.6918
2010-04-13 13:30:00,52.55,52.6,52.48,52.55,107879.49015063731,27.1693,27.1952,27.1331,27.1693,107879.4902
2010-04-13 14:00:00,52.54,52.67,52.53,52.62,125492.46813441484,27.1642,27.2314,27.159,27.2055,125492.4681
2010-04-13 14:30:00,52.62,52.66,52.53,52.58,137891.07763615297,27.2055,27.2262,27.159,27.1848,137891.0776
2010-04-13 15:00:00,52.57,52.74,52.53,52.66,159212.05098493627,27.1797,27.2676,27.159,27.2262,159212.051
2010-04-13 15:30:00,52.66,52.73,52.63,52.63,338238.70220162225,27.2262,27.2624,27.2107,27.2107,338238.7022
2010-04-14 09:30:00,52.88,53.05,52.72,52.74,157473.9281575898,27.3399,27.4278,27.2572,27.2676,157473.9282
2010-04-14 10:00:00,52.71,52.81,52.46,52.76,111239.86095017382,27.252,27.3038,27.1228,27.2779,111239.861
2010-04-14 10:30:00,52.77,53.08,52.73,52.99,223522.5955967555,27.2831,27.4433,27.2624,27.3968,223522.5956
2010-04-14 11:00:00,52.97,53.28,52.97,53.23,164194.6697566628,27.3865,27.5467,27.3865,27.5209,164194.6698
2010-04-14 11:30:00,53.23,53.32,53.1,53.15,123986.09501738125,27.5209,27.5674,27.4537,27.4795,123986.095
2010-04-14 12:00:00,53.16,53.32,53.13,53.26,106025.4924681344,27.4847,27.5674,27.4692,27.5364,106025.4925
2010-04-14 12:30:00,53.25,53.32,53.11,53.12,53997.68250289688,27.5312,27.5674,27.4589,27.464,53997.6825
2010-04-14 13:00:00,53.12,53.13,53.06,53.09,51448.43568945539,27.464,27.4692,27.433,27.4485,51448.4357
2010-04-14 13:30:00,53.11,53.15,53.01,53.03,128852.83893395134,27.4589,27.4795,27.4072,27.4175,128852.8389
2010-04-14 14:00:00,53.04,53.19,53.04,53.19,58980.30127462341,27.4227,27.5002,27.4227,27.5002,58980.3013
2010-04-14 14:30:00,53.19,53.3,53.16,53.28,90498.26187717266,27.5002,27.5571,27.4847,27.5467,90498.2619
2010-04-14 15:00:00,53.28,53.29,53.18,53.2,125144.84356894557,27.5467,27.5519,27.495,27.5054,125144.8436
2010-04-14 15:30:00,53.2,53.29,53.18,53.26,297334.8783314021,27.5054,27.5519,27.495,27.5364,297334.8783
2010-04-15 09:30:00,53.22,53.33,53.04,53.3,194090.382387022,27.5157,27.5726,27.4227,27.5571,194090.3824
2010-04-15 10:00:00,53.32,53.58,53.26,53.51,144727.6940903824,27.5674,27.7019,27.5364,27.6657,144727.6941
2010-04-15 10:30:00,53.51,53.68,53.44,53.67,197103.12862108924,27.6657,27.7536,27.6295,27.7484,197103.1286
2010-04-15 11:00:00,53.65,53.67,53.27,53.27,153186.55851680186,27.738,27.7484,27.5416,27.5416,153186.5585
2010-04-15 11:30:00,53.27,53.51,53.11,53.2,204287.36964078795,27.5416,27.6657,27.4589,27.5054,204287.3696
2010-04-15 12:00:00,53.19,53.24,53.09,53.16,261066.0486674392,27.5002,27.5261,27.4485,27.4847,261066.0487
2010-04-15 12:30:00,53.16,53.24,53.08,53.23,60950.17381228274,27.4847,27.5261,27.4433,27.5209,60950.1738
2010-04-15 13:00:00,53.24,53.47,53.22,53.39,83082.27114716107,27.5261,27.645,27.5157,27.6036,83082.2711
2010-04-15 13:30:00,53.38,53.38,53.27,53.3,74855.15643105446,27.5985,27.5985,27.5416,27.5571,74855.1564
2010-04-15 14:00:00,53.3,53.4,53.29,53.37,71958.28505214369,27.5571,27.6088,27.5519,27.5933,71958.2851
2010-04-15 14:30:00,53.37,53.56,53.32,53.49,82387.02201622249,27.5933,27.6915,27.5674,27.6553,82387.022
2010-04-15 15:00:00,53.49,53.5,53.24,53.24,168134.41483198147,27.6553,27.6605,27.5261,27.5261,168134.4148
2010-04-15 15:30:00,53.24,53.28,53.14,53.23,380417.1494785632,27.5261,27.5467,27.4744,27.5209,380417.1495
2010-04-16 09:30:00,52.76,53.07,52.5,52.54,236616.45422943225,27.2779,27.4382,27.1435,27.1642,236616.4542
2010-04-16 10:00:00,52.53,52.87,52.52,52.71,104982.61877172654,27.159,27.3348,27.1538,27.252,104982.6188
2010-04-16 10:30:00,52.73,52.83,52.2,52.33,268366.16454229434,27.2624,27.3141,26.9884,27.0556,268366.1645
2010-04-16 11:00:00,52.36,52.48,51.78,51.97,285168.01853997685,27.0711,27.1331,26.7712,26.8695,285168.0185
2010-04-16 11:30:00,51.97,52.13,51.76,51.79,176709.15411355736,26.8695,26.9522,26.7609,26.7764,176709.1541
2010-04-16 12:00:00,51.79,51.99,51.69,51.87,135457.7056778679,26.7764,26.8798,26.7247,26.8178,135457.7057
2010-04-16 12:30:00,51.87,52.06,51.7,51.96,129084.5886442642,26.8178,26.916,26.7299,26.8643,129084.5886
2010-04-16 13:00:00,51.96,52.12,51.96,52.0,101390.49826187718,26.8643,26.947,26.8643,26.885,101390.4983
2010-04-16 13:30:00,52.0,52.05,51.92,52.03,122943.22132097336,26.885,26.9108,26.8436,26.9005,122943.2213
2010-04-16 14:00:00,52.04,52.33,51.99,52.26,156431.05446118192,26.9056,27.0556,26.8798,27.0194,156431.0545
2010-04-16 14:30:00,52.25,52.27,52.05,52.06,108111.23986095018,27.0142,27.0246,26.9108,26.916,108111.2399
2010-04-16 15:00:00,52.06,52.14,51.91,51.97,178215.52723059096,26.916,26.9573,26.8384,26.8695,178215.5272
2010-04-16 15:30:00,51.97,52.07,51.87,52.0,558400.9269988412,26.8695,26.9212,26.8178,26.885,558400.927
2010-04-19 09:30:00,51.43,51.85,51.18,51.56,269409.0382387022,26.5903,26.8074,26.461,26.6575,269409.0382
2010-04-19 10:00:00,51.56,51.75,51.45,51.49,208458.8644264195,26.6575,26.7557,26.6006,26.6213,208458.8644
2010-04-19 10:30:00,51.49,51.69,51.42,51.44,143800.69524913095,26.6213,26.7247,26.5851,26.5954,143800.6952
2010-04-19 11:00:00,51.43,51.5,51.18,51.18,173232.90845886443,26.5903,26.6265,26.461,26.461,173232.9085
2010-04-19 11:30:00,51.19,51.4,51.05,51.1,125492.46813441484,26.4662,26.5748,26.3938,26.4196,125492.4681
2010-04-19 12:00:00,51.13,51.34,51.08,51.15,149246.81344148322,26.4352,26.5437,26.4093,26.4455,149246.8134
2010-04-19 12:30:00,51.18,51.3,51.11,51.28,101969.87253765934,26.461,26.5231,26.4248,26.5127,101969.8725
2010-04-19 13:00:00,51.26,51.43,51.18,51.4,59791.42526071842,26.5024,26.5903,26.461,26.5748,59791.4253
2010-04-19 13:30:00,51.42,51.43,51.28,51.3,57473.928157589806,26.5851,26.5903,26.5127,26.5231,57473.9282
2010-04-19 14:00:00,51.31,51.75,51.28,51.7,114368.48203939744,26.5282,26.7557,26.5127,26.7299,114368.482
2010-04-19 14:30:00,51.72,51.83,51.66,51.75,149362.68829663962,26.7402,26.7971,26.7092,26.7557,149362.6883
2010-04-19 15:00:00,51.75,51.91,51.7,51.89,190730.01158748555,26.7557,26.8384,26.7299,26.8281,190730.0116
2010-04-19 15:30:00,51.88,51.94,51.79,51.86,402665.1216685979,26.8229,26.8539,26.7764,26.8126,402665.1217
2010-04-20 09:30:00,52.26,53.07,52.26,52.75,189455.3881807648,27.0194,27.4382,27.0194,27.2727,189455.3882
2010-04-20 10:00:00,52.74,53.01,52.71,52.86,229316.33835457708,27.2676,27.4072,27.252,27.3296,229316.3384
2010-04-20 10:30:00,52.88,53.01,52.77,53.01,133951.3325608343,27.3399,27.4072,27.2831,27.4072,133951.3326
2010-04-20 11:00:00,53.01,53.25,53.01,53.22,107763.61529548088,27.4072,27.5312,27.4072,27.5157,107763.6153
2010-04-20 11:30:00,53.22,53.36,53.18,53.25,114947.8563151796,27.5157,27.5881,27.495,27.5312,114947.8563
2010-04-20 12:00:00,53.26,53.35,53.24,53.29,94090.38238702202,27.5364,27.5829,27.5261,27.5519,94090.3824
2010-04-20 12:30:00,53.29,53.29,53.12,53.18,84936.26882966397,27.5519,27.5519,27.464,27.495,84936.2688
2010-04-20 13:00:00,53.19,53.25,53.06,53.08,149594.4380069525,27.5002,27.5312,27.433,27.4433,149594.438
2010-04-20 13:30:00,53.08,53.14,53.03,53.09,157126.30359212053,27.4433,27.4744,27.4175,27.4485,157126.3036
2010-04-20 14:00:00,53.09,53.22,53.06,53.16,89687.13789107764,27.4485,27.5157,27.433,27.4847,89687.1379
2010-04-20 14:30:00,53.16,53.32,53.13,53.31,82271.14716106605,27.4847,27.5674,27.4692,27.5623,82271.1472
2010-04-20 15:00:00,53.31,53.39,53.29,53.32,157705.67786790268,27.5623,27.6036,27.5519,27.5674,157705.6779
2010-04-20 15:30:00,53.32,53.33,53.16,53.24,329432.2132097335,27.5674,27.5726,27.4847,27.5261,329432.2132
2010-04-21 09:30:00,52.95,53.13,52.72,53.02,146118.19235225956,27.3761,27.4692,27.2572,27.4123,146118.1924
2010-04-21 10:00:00,53.02,53.02,52.69,52.75,144148.31981460025,27.4123,27.4123,27.2417,27.2727,144148.3198
2010-04-21 10:30:00,52.74,52.74,52.15,52.3,294669.75666280417,27.2676,27.2676,26.9625,27.0401,294669.7567
2010-04-21 11:00:00,52.31,52.37,52.06,52.11,114947.8563151796,27.0452,27.0763,26.916,26.9418,114947.8563
2010-04-21 11:30:00,52.13,52.24,51.97,52.24,131749.71031286212,26.9522,27.009,26.8695,27.009,131749.7103
2010-04-21 12:00:00,52.24,52.48,52.24,52.47,52723.05909617613,27.009,27.1331,27.009,27.128,52723.0591
2010-04-21 12:30:00,52.48,52.72,52.47,52.57,95249.13093858631,27.1331,27.2572,27.128,27.1797,95249.1309
2010-04-21 13:00:00,52.57,52.61,52.49,52.54,75086.90614136733,27.1797,27.2003,27.1383,27.1642,75086.9061
2010-04-21 13:30:00,52.55,52.65,52.54,52.64,111008.11123986095,27.1693,27.221,27.1642,27.2159,111008.1112
2010-04-21 14:00:00,52.64,52.67,52.4,52.44,148319.81460023177,27.2159,27.2314,27.0918,27.1125,148319.8146
2010-04-21 14:30:00,52.44,52.44,52.26,52.42,91425.2607184241,27.1125,27.1125,27.0194,27.1021,91425.2607
2010-04-21 15:00:00,52.42,52.46,52.26,52.38,138354.57705677868,27.1021,27.1228,27.0194,27.0814,138354.5771
2010-04-21 15:30:00,52.38,52.61,52.38,52.5,264426.41946697567,27.0814,27.2003,27.0814,27.1435,264426.4195
2010-04-22 09:30:00,51.94,52.09,51.4,51.89,134530.70683661647,26.8539,26.9315,26.5748,26.8281,134530.7068
2010-04-22 10:00:00,51.89,52.44,51.83,52.23,107879.49015063731,26.8281,27.1125,26.7971,27.0039,107879.4902
2010-04-22 10:30:00,52.25,52.34,52.05,52.21,105561.9930475087,27.0142,27.0608,26.9108,26.9935,105561.993
2010-04-22 11:00:00,52.2,52.22,51.91,51.92,110544.61181923524,26.9884,26.9987,26.8384,26.8436,110544.6118
2010-04-22 11:30:00,51.92,52.2,51.84,52.14,92004.63499420628,26.8436,26.9884,26.8022,26.9573,92004.635
2010-04-22 12:00:00,52.15,52.31,52.06,52.14,52723.05909617613,26.9625,27.0452,26.916,26.9573,52723.0591
2010-04-22 12:30:00,52.13,52.26,52.0,52.0,56083.42989571263,26.9522,27.0194,26.885,26.885,56083.4299
2010-04-22 13:00:00,52.0,52.37,51.97,52.32,86210.89223638471,26.885,27.0763,26.8695,27.0504,86210.8922
2010-04-22 13:30:00,52.32,52.44,52.23,52.43,39397.45075318656,27.0504,27.1125,27.0039,27.1073,39397.4508
2010-04-22 14:00:00,52.44,52.57,52.35,52.56,45307.06836616455,27.1125,27.1797,27.0659,27.1745,45307.0684
2010-04-22 14:30:00,52.55,52.62,52.49,52.54,111703.36037079954,27.1693,27.2055,27.1383,27.1642,111703.3604
2010-04-22 15:00:00,52.52,52.69,52.47,52.69,45307.06836616455,27.1538,27.2417,27.128,27.2417,45307.0684
2010-04-22 15:30:00,52.69,52.7,52.53,52.63,268134.41483198147,27.2417,27.2469,27.159,27.2107,268134.4148
2010-04-23 09:30:00,52.76,52.76,52.18,52.52,93626.8829663963,27.2779,27.2779,26.978,27.1538,93626.883
2010-04-23 10:00:00,52.52,52.79,52.49,52.59,90034.76245654693,27.1538,27.2934,27.1383,27.19,90034.7625
2010-04-23 10:30:00,52.57,52.64,52.31,52.33,146813.44148319814,27.1797,27.2159,27.0452,27.0556,146813.4415
2010-04-23 11:00:00,52.34,52.53,52.25,52.31,104055.61993047508,27.0608,27.159,27.0142,27.0452,104055.6199
2010-04-23 11:30:00,52.31,52.49,52.21,52.48,51680.185399768256,27.0452,27.1383,26.9935,27.1331,51680.1854
2010-04-23 12:00:00,52.49,52.65,52.49,52.6,81575.89803012747,27.1383,27.221,27.1383,27.1952,81575.898
2010-04-23 12:30:00,52.61,52.63,52.49,52.63,45654.69293163384,27.2003,27.2107,27.1383,27.2107,45654.6929
2010-04-23 13:00:00,52.63,52.88,52.6,52.85,86790.26651216687,27.2107,27.3399,27.1952,27.3244,86790.2665
2010-04-23 13:30:00,52.85,53.22,52.8,53.16,110776.3615295481,27.3244,27.5157,27.2986,27.4847,110776.3615
2010-04-23 14:00:00,53.14,53.22,53.05,53.05,71031.28621089224,27.4744,27.5157,27.4278,27.4278,71031.2862
2010-04-23 14:30:00,53.06,53.17,52.89,53.14,139049.82618771726,27.433,27.4899,27.3451,27.4744,139049.8262
2010-04-23 15:00:00,53.13,53.29,53.13,53.19,137195.82850521436,27.4692,27.5519,27.4692,27.5002,137195.8285
2010-04-23 15:30:00,53.18,53.39,53.08,53.33,386790.2665121669,27.495,27.6036,27.4433,27.5726,386790.2665
2010-04-26 09:30:00,53.51,53.59,53.25,53.27,161297.79837775204,27.6657,27.707,27.5312,27.5416,161297.7984
2010-04-26 10:00:00,53.28,53.38,53.16,53.16,147972.19003476246,27.5467,27.5985,27.4847,27.4847,147972.19
2010-04-26 10:30:00,53.16,53.44,53.03,53.39,141946.69756662805,27.4847,27.6295,27.4175,27.6036,141946.6976
2010-04-26 11:00:00,53.41,53.51,53.25,53.31,92352.25955967556,27.614,27.6657,27.5312,27.5623,92352.2596
2010-04-26 11:30:00,53.31,53.32,53.07,53.07,79953.65005793743,27.5623,27.5674,27.4382,27.4382,79953.6501
2010-04-26 12:00:00,53.07,53.22,52.97,53.19,82966.39629200463,27.4382,27.5157,27.3865,27.5002,82966.3963
2010-04-26 12:30:00,53.18,53.32,53.18,53.29,64542.2943221321,27.495,27.5674,27.495,27.5519,64542.2943
2010-04-26 13:00:00,53.3,53.33,53.24,53.24,85863.26767091542,27.5571,27.5726,27.5261,27.5261,85863.2677
2010-04-26 13:30:00,53.24,53.26,53.13,53.22,91193.51100811124,27.5261,27.5364,27.4692,27.5157,91193.511
2010-04-26 14:00:00,53.23,53.45,53.13,53.44,128736.9640787949,27.5209,27.6346,27.4692,27.6295,128736.9641
2010-04-26 14:30:00,53.43,53.43,53.26,53.27,97682.5028968714,27.6243,27.6243,27.5364,27.5416,97682.5029
2010-04-26 15:00:00,53.26,53.31,53.03,53.15,176709.15411355736,27.5364,27.5623,27.4175,27.4795,176709.1541
2010-04-26 15:30:00,53.15,53.25,53.1,53.14,268366.16454229434,27.4795,27.5312,27.4537,27.4744,268366.1645
2010-04-27 09:30:00,52.73,53.02,52.66,52.93,79258.40092699885,27.2624,27.4123,27.2262,27.3658,79258.4009
2010-04-27 10:00:00,52.94,53.29,52.86,53.25,129200.46349942064,27.371,27.5519,27.3296,27.5312,129200.4635
2010-04-27 10:30:00,53.24,53.47,53.01,53.08,145191.1935110081,27.5261,27.645,27.4072,27.4433,145191.1935
2010-04-27 11:00:00,53.07,53.14,52.15,52.25,133487.8331402086,27.4382,27.4744,26.9625,27.0142,133487.8331
2010-04-27 11:30:00,52.25,52.25,51.83,51.85,129779.8377752028,27.0142,27.0142,26.7971,26.8074,129779.8378
2010-04-27 12:00:00,51.87,52.11,51.71,51.93,76477.4044032445,26.8178,26.9418,26.735,26.8488,76477.4044
2010-04-27 12:30:00,51.93,52.25,51.91,52.25,44611.81923522596,26.8488,27.0142,26.8384,27.0142,44611.8192
2010-04-27 13:00:00,52.26,52.44,52.18,52.37,53650.057937427584,27.0194,27.1125,26.978,27.0763,53650.0579
2010-04-27 13:30:00,52.38,52.4,52.23,52.32,234994.2062572422,27.0814,27.0918,27.0039,27.0504,234994.2063
2010-04-27 14:00:00,52.32,52.36,52.13,52.15,62572.421784472775,27.0504,27.0711,26.9522,26.9625,62572.4218
2010-04-27 14:30:00,52.13,52.17,51.97,52.02,85515.64310544613,26.9522,26.9729,26.8695,26.8953,85515.6431
2010-04-27 15:00:00,52.02,52.19,51.97,52.06,119466.97566628044,26.8953,26.9832,26.8695,26.916,119466.9757
2010-04-27 15:30:00,52.05,52.06,51.56,51.64,343684.82039397454,26.9108,26.916,26.6575,26.6988,343684.8204
2010-04-28 09:30:00,52.19,52.36,51.86,52.19,116685.97914252608,26.9832,27.0711,26.8126,26.9832,116685.9791
2010-04-28 10:00:00,52.2,52.23,51.87,52.05,139165.7010428737,26.9884,27.0039,26.8178,26.9108,139165.701
2010-04-28 10:30:00,52.07,52.45,51.75,52.45,150405.5619930475,26.9212,27.1176,26.7557,27.1176,150405.562
2010-04-28 11:00:00,52.48,52.58,52.19,52.28,160023.1749710313,27.1331,27.1848,26.9832,27.0297,160023.175
2010-04-28 11:30:00,52.26,52.26,51.79,52.02,115990.7300115875,27.0194,27.0194,26.7764,26.8953,115990.73
2010-04-28 12:00:00,52.04,52.2,51.81,52.13,78331.4020857474,26.9056,26.9884,26.7867,26.9522,78331.4021
2010-04-28 12:30:00,52.13,52.47,52.06,52.4,92699.88412514485,26.9522,27.128,26.916,27.0918,92699.8841
2010-04-28 13:00:00,52.39,52.54,52.32,52.39,86906.14136732329,27.0866,27.1642,27.0504,27.0866,86906.1414
2010-04-28 13:30:00,52.38,52.5,52.38,52.48,76129.7798377752,27.0814,27.1435,27.0814,27.1331,76129.7798
2010-04-28 14:00:00,52.48,52.67,52.36,52.57,89107.76361529548,27.1331,27.2314,27.0711,27.1797,89107.7636
2010-04-28 14:30:00,52.56,52.7,52.46,52.64,126767.09154113558,27.1745,27.2469,27.1228,27.2159,126767.0915
2010-04-28 15:00:00,52.65,52.74,52.5,52.63,128157.58980301276,27.221,27.2676,27.1435,27.2107,128157.5898
2010-04-28 15:30:00,52.65,52.69,52.33,52.59,270451.9119351101,27.221,27.2417,27.0556,27.19,270451.9119
2010-04-29 09:30:00,53.01,53.47,52.77,53.0,140903.82387022016,27.4072,27.645,27.2831,27.402,140903.8239
2010-04-29 10:00:00,53.04,53.3,53.0,53.28,78099.65237543454,27.4227,27.5571,27.402,27.5467,78099.6524
2010-04-29 10:30:00,53.22,53.23,52.72,53.05,84125.14484356895,27.5157,27.5209,27.2572,27.4278,84125.1448
2010-04-29 11:00:00,53.08,53.08,52.66,52.95,95944.38006952492,27.4433,27.4433,27.2262,27.3761,95944.3801
2010-04-29 11:30:00,52.92,52.92,52.76,52.8,62804.17149478564,27.3606,27.3606,27.2779,27.2986,62804.1715
2010-04-29 12:00:00,52.81,52.94,52.58,52.59,50984.93626882967,27.3038,27.371,27.1848,27.19,50984.9363
2010-04-29 12:30:00,52.59,52.91,52.41,52.43,139049.82618771726,27.19,27.3555,27.0969,27.1073,139049.8262
2010-04-29 13:00:00,52.43,52.46,51.9,52.28,263962.92004635,27.1073,27.1228,26.8333,27.0297,263962.92
2010-04-29 13:30:00,52.29,52.63,52.26,52.54,127114.71610660489,27.0349,27.2107,27.0194,27.1642,127114.7161
2010-04-29 14:00:00,52.54,52.71,52.4,52.58,85399.7682502897,27.1642,27.252,27.0918,27.1848,85399.7683
2010-04-29 14:30:00,52.58,52.62,52.25,52.28,85631.51796060255,27.1848,27.2055,27.0142,27.0297,85631.518
2010-04-29 15:00:00,52.26,52.36,52.11,52.2,138470.45191193512,27.0194,27.0711,26.9418,26.9884,138470.4519
2010-04-29 15:30:00,52.21,52.43,52.18,52.35,195596.7555040556,26.9935,27.1073,26.978,27.0659,195596.7555
2010-04-30 09:30:00,52.66,52.66,52.05,52.06,146002.31749710313,27.2262,27.2262,26.9108,26.916,146002.3175
2010-04-30 10:00:00,52.07,52.17,51.38,51.83,189918.8876013905,26.9212,26.9729,26.5644,26.7971,189918.8876
2010-04-30 10:30:00,51.82,52.25,51.8,52.18,64542.2943221321,26.7919,27.0142,26.7816,26.978,64542.2943
2010-04-30 11:00:00,52.17,52.53,52.13,52.47,98957.12630359211,26.9729,27.159,26.9522,27.128,98957.1263
2010-04-30 11:30:00,52.47,52.68,52.44,52.56,52491.30938586327,27.128,27.2365,27.1125,27.1745,52491.3094
2010-04-30 12:00:00,52.57,52.6,52.04,52.09,133603.70799536502,27.1797,27.1952,26.9056,26.9315,133603.708
2010-04-30 12:30:00,52.09,52.3,51.77,51.8,251332.56083429896,26.9315,27.0401,26.7661,26.7816,251332.5608
2010-04-30 13:00:00,51.78,52.03,51.75,51.92,237311.7033603708,26.7712,26.9005,26.7557,26.8436,237311.7034
2010-04-30 13:30:00,51.9,52.29,51.81,52.2,126767.09154113558,26.8333,27.0349,26.7867,26.9884,126767.0915
2010-04-30 14:00:00,52.21,52.5,52.11,52.45,133371.95828505215,26.9935,27.1435,26.9418,27.1176,133371.9583
2010-04-30 14:30:00,52.44,52.47,52.17,52.33,180880.64889918888,27.1125,27.128,26.9729,27.0556,180880.6489
2010-04-30 15:00:00,52.31,52.41,52.2,52.28,131517.96060254925,27.0452,27.0969,26.9884,27.0297,131517.9606
2010-04-30 15:30:00,52.28,52.35,51.89,51.92,449478.56315179606,27.0297,27.0659,26.8281,26.8436,449478.5632
2010-05-03 09:30:00,52.24,52.42,51.87,52.17,141946.69756662805,27.009,27.1021,26.8178,26.9729,141946.6976
2010-05-03 10:00:00,52.17,52.18,51.92,52.1,115990.7300115875,26.9729,26.978,26.8436,26.9367,115990.73
2010-05-03 10:30:00,52.1,52.11,51.41,51.48,150173.81228273467,26.9367,26.9418,26.5799,26.6161,150173.8123
2010-05-03 11:00:00,51.46,51.56,51.36,51.56,127694.09038238705,26.6058,26.6575,26.5541,26.6575,127694.0904
2010-05-03 11:30:00,51.56,51.71,51.49,51.63,99304.75086906142,26.6575,26.735,26.6213,26.6937,99304.7509
2010-05-03 12:00:00,51.63,52.0,51.6,51.91,149478.56315179606,26.6937,26.885,26.6782,26.8384,149478.5632
2010-05-03 12:30:00,51.92,52.22,51.87,52.22,163035.9212050985,26.8436,26.9987,26.8178,26.9987,163035.9212
2010-05-03 13:00:00,52.2,52.22,52.09,52.13,94553.88180764776,26.9884,26.9987,26.9315,26.9522,94553.8818
2010-05-03 13:30:00,52.13,52.47,52.13,52.4,88180.76477404403,26.9522,27.128,26.9522,27.0918,88180.7648
2010-05-03 14:00:00,52.41,52.85,52.35,52.78,98725.37659327926,27.0969,27.3244,27.0659,27.2882,98725.3766
2010-05-03 14:30:00,52.78,52.78,52.47,52.69,105214.3684820394,27.2882,27.2882,27.128,27.2417,105214.3685
2010-05-03 15:00:00,52.7,52.72,52.1,52.19,172305.90961761298,27.2469,27.2572,26.9367,26.9832,172305.9096
2010-05-03 15:30:00,52.17,52.45,52.16,52.39,300579.37427578215,26.9729,27.1176,26.9677,27.0866,300579.3743
2010-05-04 09:30:00,51.63,51.63,50.78,50.98,141946.69756662805,26.6937,26.6937,26.2542,26.3576,141946.6976
2010-05-04 10:00:00,50.95,51.18,50.69,51.02,129316.33835457706,26.3421,26.461,26.2077,26.3783,129316.3384
2010-05-04 10:30:00,51.01,51.01,50.34,50.35,113557.35805330244,26.3731,26.3731,26.0267,26.0319,113557.3581
2010-05-04 11:00:00,50.34,50.54,50.17,50.35,138006.9524913094,26.0267,26.1301,25.9388,26.0319,138006.9525
2010-05-04 11:30:00,50.35,50.68,50.33,50.57,123522.5955967555,26.0319,26.2025,26.0215,26.1456,123522.5956
2010-05-04 12:00:00,50.59,50.63,50.17,50.24,120046.34994206256,26.156,26.1767,25.9388,25.975,120046.3499
2010-05-04 12:30:00,50.25,50.49,50.18,50.31,89223.63847045192,25.9802,26.1043,25.944,26.0112,89223.6385
2010-05-04 13:00:00,50.32,50.47,50.23,50.26,103823.87022016224,26.0164,26.0939,25.9698,25.9854,103823.8702
2010-05-04 13:30:00,50.26,50.48,50.22,50.34,120046.34994206256,25.9854,26.0991,25.9647,26.0267,120046.3499
2010-05-04 14:00:00,50.34,50.47,50.2,50.23,189918.8876013905,26.0267,26.0939,25.9543,25.9698,189918.8876
2010-05-04 14:30:00,50.23,50.38,50.17,50.22,114947.8563151796,25.9698,26.0474,25.9388,25.9647,114947.8563
2010-05-04 15:00:00,50.22,50.45,50.14,50.42,177172.6535341831,25.9647,26.0836,25.9233,26.0681,177172.6535
2010-05-04 15:30:00,50.41,50.5,50.1,50.34,354229.43221320974,26.0629,26.1094,25.9026,26.0267,354229.4322
2010-05-05 09:30:00,49.77,50.2,48.78,49.23,257821.5527230591,25.732,25.9543,25.2202,25.4528,257821.5527
2010-05-05 10:00:00,49.25,49.35,48.84,48.84,333140.2085747393,25.4632,25.5149,25.2512,25.2512,333140.2086
2010-05-05 10:30:00,48.82,49.43,48.79,49.06,208690.6141367324,25.2408,25.5562,25.2253,25.3649,208690.6141
2010-05-05 11:00:00,49.04,49.05,48.7,48.9,243105.4461181924,25.3546,25.3598,25.1788,25.2822,243105.4461
2010-05-05 11:30:00,48.9,49.29,48.81,49.23,242641.94669756663,25.2822,25.4838,25.2357,25.4528,242641.9467
2010-05-05 12:00:00,49.23,49.36,49.01,49.08,245191.1935110081,25.4528,25.52,25.3391,25.3753,245191.1935
2010-05-05 12:30:00,49.08,49.21,48.85,48.97,155735.80533024334,25.3753,25.4425,25.2564,25.3184,155735.8053
2010-05-05 13:00:00,48.99,49.17,48.82,49.05,143916.57010428738,25.3287,25.4218,25.2408,25.3598,143916.5701
2010-05-05 13:30:00,49.05,49.06,48.77,48.8,149710.31286210893,25.3598,25.3649,25.215,25.2305,149710.3129
2010-05-05 14:00:00,48.8,48.85,48.57,48.6,197450.7531865585,25.2305,25.2564,25.1116,25.1271,197450.7532
2010-05-05 14:30:00,48.61,48.63,48.36,48.55,221668.5979142526,25.1323,25.1426,25.003,25.1013,221668.5979
2010-05-05 15:00:00,48.54,48.64,48.41,48.52,277752.02780996525,25.0961,25.1478,25.0289,25.0857,277752.0278
2010-05-05 15:30:00,48.54,48.68,48.23,48.65,694901.5063731171,25.0961,25.1685,24.9358,25.153,694901.5064
2010-05-06 09:30:00,48.17,49.05,48.17,48.71,314136.7323290846,24.9048,25.3598,24.9048,25.184,314136.7323
2010-05-06 10:00:00,48.72,48.96,48.4,48.54,277752.02780996525,25.1891,25.3132,25.0237,25.0961,277752.0278
2010-05-06 10:30:00,48.54,48.64,47.96,48.01,283893.3951332561,25.0961,25.1478,24.7962,24.8221,283893.3951
2010-05-06 11:00:00,48.03,48.34,47.85,48.32,221668.5979142526,24.8324,24.9927,24.7393,24.9823,221668.5979
2010-05-06 11:30:00,48.31,48.38,47.85,48.06,171263.0359212051,24.9772,25.0134,24.7393,24.8479,171263.0359
2010-05-06 12:00:00,48.05,48.27,47.95,48.01,168134.41483198147,24.8427,24.9565,24.791,24.8221,168134.4148
2010-05-06 12:30:00,47.99,48.18,47.73,47.88,120625.72421784472,24.8117,24.91,24.6773,24.7548,120625.7242
2010-05-06 13:00:00,47.88,47.98,47.36,47.56,188528.3893395133,24.7548,24.8066,24.486,24.5894,188528.3893
2010-05-06 13:30:00,47.57,47.57,47.1,47.11,217149.47856315185,24.5946,24.5946,24.3516,24.3567,217149.4786
2010-05-06 14:00:00,47.13,47.19,46.06,46.51,353070.68366164545,24.3671,24.3981,23.8139,24.0465,353070.6837
2010-05-06 14:30:00,46.53,46.63,43.67,45.84,410081.1123986095,24.0569,24.1086,22.5782,23.7001,410081.1124
2010-05-06 15:00:00,45.85,46.83,45.46,46.41,473928.15758980304,23.7053,24.212,23.5037,23.9948,473928.1576
2010-05-06 15:30:00,46.4,47.33,46.4,46.68,711008.111239861,23.9897,24.4705,23.9897,24.1344,711008.1112
2010-05-07 09:30:00,46.62,47.21,46.13,46.23,202549.24681344148,24.1034,24.4084,23.8501,23.9018,202549.2468
2010-05-07 10:00:00,46.25,46.31,44.73,44.99,317612.9779837775,23.9121,23.9431,23.1262,23.2607,317612.978
2010-05-07 10:30:00,45.01,45.68,44.87,45.48,353302.4333719583,23.271,23.6174,23.1986,23.514,353302.4334
2010-05-07 11:00:00,45.45,46.51,45.26,45.64,205677.8679026652,23.4985,24.0465,23.4003,23.5967,205677.8679
2010-05-07 11:30:00,45.63,46.33,45.39,46.18,213441.483198146,23.5916,23.9535,23.4675,23.8759,213441.4832
2010-05-07 12:00:00,46.17,46.52,45.77,45.87,170567.78679026652,23.8707,24.0517,23.6639,23.7156,170567.7868
2010-05-07 12:30:00,45.86,46.03,45.59,45.63,233487.8331402086,23.7105,23.7984,23.5709,23.5916,233487.8331
2010-05-07 13:00:00,45.62,45.88,45.39,45.59,130243.33719582851,23.5864,23.7208,23.4675,23.5709,130243.3372
2010-05-07 13:30:00,45.58,46.02,45.55,45.71,130706.83661645424,23.5657,23.7932,23.5502,23.6329,130706.8366
2010-05-07 14:00:00,45.72,45.83,45.28,45.3,194553.88180764776,23.6381,23.695,23.4106,23.4209,194553.8818
2010-05-07 14:30:00,45.28,45.8,45.2,45.34,222247.9721900348,23.4106,23.6795,23.3692,23.4416,222247.9722
2010-05-07 15:00:00,45.33,45.61,45.18,45.39,243337.19582850524,23.4365,23.5812,23.3589,23.4675,243337.1958
2010-05-07 15:30:00,45.39,45.6,45.08,45.5,511471.6106604867,23.4675,23.576,23.3072,23.5243,511471.6107
2010-05-10 09:30:00,47.94,48.43,47.47,47.62,434762.4565469293,24.7859,25.0392,24.5429,24.6204,434762.4565
2010-05-10 10:00:00,47.6,47.77,47.21,47.22,127114.71610660489,24.6101,24.698,24.4084,24.4136,127114.7161
2010-05-10 10:30:00,47.17,47.37,46.92,47.21,191309.38586326767,24.3878,24.4912,24.2585,24.4084,191309.3859
2010-05-10 11:00:00,47.23,47.59,47.23,47.57,124565.4692931634,24.4188,24.6049,24.4188,24.5946,124565.4693
2010-05-10 11:30:00,47.59,47.69,47.42,47.54,124101.96987253768,24.6049,24.6566,24.517,24.5791,124101.9699
2010-05-10 12:00:00,47.54,47.56,47.28,47.28,78215.52723059096,24.5791,24.5894,24.4446,24.4446,78215.5272
2010-05-10 12:30:00,47.29,47.36,47.21,47.21,58632.67670915412,24.4498,24.486,24.4084,24.4084,58632.6767
2010-05-10 13:00:00,47.21,47.26,46.86,47.11,120625.72421784472,24.4084,24.4343,24.2275,24.3567,120625.7242
2010-05-10 13:30:00,47.13,47.39,46.96,47.07,133603.70799536502,24.3671,24.5015,24.2792,24.3361,133603.708
2010-05-10 14:00:00,47.07,47.23,46.9,47.15,117033.60370799535,24.3361,24.4188,24.2482,24.3774,117033.6037
2010-05-10 14:30:00,47.15,47.4,47.05,47.36,132097.3348783314,24.3774,24.5067,24.3257,24.486,132097.3349
2010-05-10 15:00:00,47.35,47.39,47.06,47.34,167902.6651216686,24.4808,24.5015,24.3309,24.4757,167902.6651
2010-05-10 15:30:00,47.34,47.82,47.23,47.72,582502.896871379,24.4757,24.7238,24.4188,24.6721,582502.8969
2010-05-11 09:30:00,46.95,47.63,46.95,47.34,99073.00115874856,24.274,24.6256,24.274,24.4757,99073.0012
2010-05-11 10:00:00,47.32,47.46,47.04,47.27,103823.87022016224,24.4653,24.5377,24.3206,24.4395,103823.8702
2010-05-11 10:30:00,47.22,47.43,47.06,47.16,105909.617612978,24.4136,24.5222,24.3309,24.3826,105909.6176
2010-05-11 11:00:00,47.15,47.46,47.13,47.43,177983.77752027812,24.3774,24.5377,24.3671,24.5222,177983.7775
2010-05-11 11:30:00,47.42,47.67,47.36,47.53,106604.86674391656,24.517,24.6463,24.486,24.5739,106604.8667
2010-05-11 12:00:00,47.53,47.72,47.48,47.52,65005.79374275782,24.5739,24.6721,24.548,24.5687,65005.7937
2010-05-11 12:30:00,47.5,47.74,47.49,47.72,117844.72769409038,24.5584,24.6825,24.5532,24.6721,117844.7277
2010-05-11 13:00:00,47.72,47.73,47.44,47.53,162340.67207415993,24.6721,24.6773,24.5274,24.5739,162340.6721
2010-05-11 13:30:00,47.52,47.64,47.41,47.48,132097.3348783314,24.5687,24.6308,24.5119,24.548,132097.3349
2010-05-11 14:00:00,47.46,47.96,47.46,47.93,562804.1714947857,24.5377,24.7962,24.5377,24.7807,562804.1715
2010-05-11 14:30:00,47.93,48.59,47.84,48.11,845075.3186558518,24.7807,25.1219,24.7342,24.8738,845075.3187
2010-05-11 15:00:00,48.12,48.35,47.96,48.13,672421.7844727695,24.8789,24.9978,24.7962,24.8841,672421.7845
2010-05-11 15:30:00,48.13,48.28,47.99,48.16,751564.3105446119,24.8841,24.9617,24.8117,24.8996,751564.3105
2010-05-12 09:30:00,48.83,49.96,48.76,49.91,433719.58285052143,25.3548,25.9415,25.3184,25.9155,433719.5829
2010-05-12 10:00:00,49.93,49.93,49.52,49.86,363615.2954808807,25.9259,25.9259,25.713,25.8896,363615.2955
2010-05-12 10:30:00,49.86,50.39,49.81,50.05,559907.3001158749,25.8896,26.1648,25.8636,25.9882,559907.3001
2010-05-12 11:00:00,50.05,50.24,49.29,49.33,322363.8470451912,25.9882,26.0869,25.5936,25.6144,322363.847
2010-05-12 11:30:00,49.29,49.54,49.19,49.53,176129.77983777522,25.5936,25.7234,25.5417,25.7182,176129.7798
2010-05-12 12:00:00,49.54,49.84,49.47,49.54,161529.5480880649,25.7234,25.8792,25.6871,25.7234,161529.5481
2010-05-12 12:30:00,49.55,49.66,49.45,49.64,147508.69061413675,25.7286,25.7857,25.6767,25.7753,147508.6906
2010-05-12 13:00:00,49.65,50.0,49.65,49.77,136268.82966396294,25.7805,25.9623,25.7805,25.8429,136268.8297
2010-05-12 13:30:00,49.76,49.8,49.59,49.62,131402.08574739282,25.8377,25.8584,25.7494,25.765,131402.0857
2010-05-12 14:00:00,49.6,50.03,49.57,50.01,138238.70220162225,25.7546,25.9779,25.739,25.9675,138238.7022
2010-05-12 14:30:00,50.0,50.03,49.75,49.86,177288.5283893395,25.9623,25.9779,25.8325,25.8896,177288.5284
2010-05-12 15:00:00,49.86,50.01,49.75,49.91,302549.2468134415,25.8896,25.9675,25.8325,25.9155,302549.2468
2010-05-12 15:30:00,49.92,50.15,49.81,50.08,541019.6987253766,25.9207,26.0402,25.8636,26.0038,541019.6987
2010-05-13 09:30:00,49.87,49.98,49.23,49.35,141946.69756662805,25.8948,25.9519,25.5625,25.6248,141946.6976
2010-05-13 10:00:00,49.35,49.91,49.31,49.74,166396.292004635,25.6248,25.9155,25.604,25.8273,166396.292
2010-05-13 10:30:00,49.73,50.11,49.7,49.77,201622.24797219003,25.8221,26.0194,25.8065,25.8429,201622.248
2010-05-13 11:00:00,49.77,49.88,49.58,49.73,120973.34878331402,25.8429,25.9,25.7442,25.8221,120973.3488
2010-05-13 11:30:00,49.73,49.8,49.58,49.59,106257.24217844728,25.8221,25.8584,25.7442,25.7494,106257.2422
2010-05-13 12:00:00,49.57,49.86,49.56,49.83,109269.98841251447,25.739,25.8896,25.7338,25.874,109269.9884
2010-05-13 12:30:00,49.84,49.99,49.8,49.81,78215.52723059096,25.8792,25.9571,25.8584,25.8636,78215.5272
2010-05-13 13:00:00,49.82,50.06,49.73,49.98,95828.50521436847,25.8688,25.9934,25.8221,25.9519,95828.5052
2010-05-13 13:30:00,49.99,50.11,49.98,50.04,86442.64194669756,25.9571,26.0194,25.9519,25.983,86442.6419
2010-05-13 14:00:00,50.04,50.17,49.95,49.97,129895.71263035922,25.983,26.0505,25.9363,25.9467,129895.7126
2010-05-13 14:30:00,49.97,49.98,49.67,49.71,257705.67786790268,25.9467,25.9519,25.7909,25.8117,257705.6779
2010-05-13 15:00:00,49.71,49.75,49.44,49.7,446929.3163383546,25.8117,25.8325,25.6715,25.8065,446929.3163
2010-05-13 15:30:00,49.7,49.8,49.37,49.54,566280.4171494786,25.8065,25.8584,25.6352,25.7234,566280.4171
2010-05-14 09:30:00,48.91,49.13,48.47,48.68,229779.8377752028,25.3963,25.5105,25.1678,25.2769,229779.8378
2010-05-14 10:00:00,48.7,48.79,48.41,48.73,161993.04750869062,25.2873,25.334,25.1367,25.3028,161993.0475
2010-05-14 10:30:00,48.71,48.79,48.14,48.28,194901.50637311704,25.2925,25.334,24.9965,25.0692,194901.5064
2010-05-14 11:00:00,48.24,48.28,47.83,48.09,125376.5932792584,25.0484,25.0692,24.8355,24.9705,125376.5933
2010-05-14 11:30:00,48.1,48.28,47.72,47.87,144843.56894553883,24.9757,25.0692,24.7784,24.8563,144843.5689
2010-05-14 12:00:00,47.87,48.09,47.62,48.05,122943.22132097336,24.8563,24.9705,24.7265,24.9497,122943.2213
2010-05-14 12:30:00,48.06,48.35,47.99,48.29,112746.23406720742,24.9549,25.1055,24.9186,25.0744,112746.2341
2010-05-14 13:00:00,48.3,48.4,48.07,48.24,155388.18076477406,25.0796,25.1315,24.9601,25.0484,155388.1808
2010-05-14 13:30:00,48.22,48.41,48.11,48.35,104866.7439165701,25.038,25.1367,24.9809,25.1055,104866.7439
2010-05-14 14:00:00,48.31,48.36,47.98,48.18,132676.70915411357,25.0848,25.1107,24.9134,25.0173,132676.7092
2010-05-14 14:30:00,48.18,48.36,48.14,48.22,130475.08690614135,25.0173,25.1107,24.9965,25.038,130475.0869
2010-05-14 15:00:00,48.22,48.41,48.16,48.33,220973.348783314,25.038,25.1367,25.0069,25.0951,220973.3488
2010-05-14 15:30:00,48.34,48.79,48.28,48.73,620393.9745075318,25.1003,25.334,25.0692,25.3028,620393.9745
2010-05-17 09:30:00,48.7,49.13,48.18,48.23,78794.90150637312,25.2873,25.5105,25.0173,25.0432,78794.9015
2010-05-17 10:00:00,48.24,48.35,47.98,48.04,143453.07068366164,25.0484,25.1055,24.9134,24.9446,143453.0707
2010-05-17 10:30:00,48.03,48.08,47.78,47.78,88528.38933951333,24.9394,24.9653,24.8096,24.8096,88528.3893
2010-05-17 11:00:00,47.78,47.79,47.21,47.44,198609.50173812284,24.8096,24.8147,24.5136,24.633,198609.5017
2010-05-17 11:30:00,47.4,47.6,47.15,47.16,115643.1054461182,24.6122,24.7161,24.4824,24.4876,115643.1054
2010-05-17 12:00:00,47.16,47.21,46.78,47.08,151564.31054461183,24.4876,24.5136,24.2903,24.4461,151564.3105
2010-05-17 12:30:00,47.08,47.2,46.84,46.86,87717.26535341832,24.4461,24.5084,24.3215,24.3318,87717.2654
2010-05-17 13:00:00,46.86,47.25,46.77,47.21,188644.26419466973,24.3318,24.5344,24.2851,24.5136,188644.2642
2010-05-17 13:30:00,47.23,47.35,47.02,47.11,137775.20278099654,24.524,24.5863,24.4149,24.4617,137775.2028
2010-05-17 14:00:00,47.12,47.47,47.1,47.23,139049.82618771726,24.4669,24.6486,24.4565,24.524,139049.8262
2010-05-17 14:30:00,47.24,47.6,47.21,47.56,145422.94322132098,24.5292,24.7161,24.5136,24.6953,145422.9432
2010-05-17 15:00:00,47.55,47.73,47.31,47.44,282734.6465816918,24.6901,24.7836,24.5655,24.633,282734.6466
2010-05-17 15:30:00,47.41,47.89,47.38,47.85,528736.9640787949,24.6174,24.8667,24.6019,24.8459,528736.9641
2010-05-18 09:30:00,48.65,49.04,48.41,48.69,205214.3684820394,25.2613,25.4638,25.1367,25.2821,205214.3685
2010-05-18 10:00:00,48.71,48.71,48.16,48.16,181807.6477404404,25.2925,25.2925,25.0069,25.0069,181807.6477
2010-05-18 10:30:00,48.15,48.19,47.72,47.96,161181.9235225956,25.0017,25.0224,24.7784,24.903,161181.9235
2010-05-18 11:00:00,47.98,48.14,47.87,48.09,104519.11935110082,24.9134,24.9965,24.8563,24.9705,104519.1194
2010-05-18 11:30:00,48.09,48.09,47.65,47.71,128273.46465816918,24.9705,24.9705,24.7421,24.7732,128273.4647
2010-05-18 12:00:00,47.72,47.84,47.46,47.75,140440.32444959445,24.7784,24.8407,24.6434,24.794,140440.3244
2010-05-18 12:30:00,47.74,47.99,47.59,47.63,146002.31749710313,24.7888,24.9186,24.7109,24.7317,146002.3175
2010-05-18 13:00:00,47.59,47.75,47.34,47.57,224333.7195828505,24.7109,24.794,24.5811,24.7005,224333.7196
2010-05-18 13:30:00,47.57,47.62,47.05,47.05,225260.718424102,24.7005,24.7265,24.4305,24.4305,225260.7184
2010-05-18 14:00:00,47.03,47.34,46.9,47.01,193858.63267670915,24.4201,24.5811,24.3526,24.4097,193858.6327
2010-05-18 14:30:00,47.0,47.06,46.71,46.86,201274.6234067208,24.4045,24.4357,24.254,24.3318,201274.6234
2010-05-18 15:00:00,46.87,47.2,46.71,46.84,169988.41251448437,24.337,24.5084,24.254,24.3215,169988.4125
2010-05-18 15:30:00,46.82,47.05,46.77,46.99,504287.369640788,24.3111,24.4305,24.2851,24.3993,504287.3696
2010-05-19 09:30:00,46.64,47.22,46.33,46.98,204982.61877172656,24.2176,24.5188,24.0566,24.3942,204982.6188
2010-05-19 10:00:00,47.0,47.1,46.02,46.33,214831.9814600232,24.4045,24.4565,23.8957,24.0566,214831.9815
2010-05-19 10:30:00,46.29,46.44,45.74,46.12,351564.3105446118,24.0359,24.1138,23.7503,23.9476,351564.3105
2010-05-19 11:00:00,46.08,46.28,45.95,46.02,150057.93742757823,23.9268,24.0307,23.8593,23.8957,150057.9374
2010-05-19 11:30:00,46.01,46.14,45.61,45.88,74623.40672074161,23.8905,23.958,23.6828,23.823,74623.4067
2010-05-19 12:00:00,45.84,46.28,45.83,46.17,74971.0312862109,23.8022,24.0307,23.797,23.9736,74971.0313
2010-05-19 12:30:00,46.16,46.48,46.03,46.47,53070.683661645424,23.9684,24.1345,23.9009,24.1293,53070.6837
2010-05-19 13:00:00,46.47,46.67,46.3,46.46,87253.7659327926,24.1293,24.2332,24.0411,24.1241,87253.7659
2010-05-19 13:30:00,46.46,46.58,46.18,46.35,140324.44959443802,24.1241,24.1865,23.9788,24.067,140324.4496
2010-05-19 14:00:00,46.37,46.64,46.23,46.4,124681.34414831984,24.0774,24.2176,24.0047,24.093,124681.3441
2010-05-19 14:30:00,46.39,46.67,46.29,46.46,125724.2178447277,24.0878,24.2332,24.0359,24.1241,125724.2178
2010-05-19 15:00:00,46.45,46.51,46.09,46.39,207184.2410196988,24.119,24.1501,23.932,24.0878,207184.241
2010-05-19 15:30:00,46.41,46.65,46.3,46.44,411239.8609501738,24.0982,24.2228,24.0411,24.1138,411239.861
2010-05-20 09:30:00,45.3,45.35,44.91,44.95,157589.80301274624,23.5218,23.5478,23.3193,23.3401,157589.803
2010-05-20 10:00:00,44.95,44.96,44.01,44.19,257242.17844727697,23.3401,23.3453,22.852,22.9455,257242.1784
2010-05-20 10:30:00,44.15,44.65,44.14,44.59,125955.96755504057,22.9247,23.1843,22.9195,23.1532,125955.9676
2010-05-20 11:00:00,44.57,45.23,44.52,45.23,104519.11935110082,23.1428,23.4855,23.1168,23.4855,104519.1194
2010-05-20 11:30:00,45.25,45.28,44.77,44.79,95249.13093858631,23.4959,23.5114,23.2466,23.257,95249.1309
2010-05-20 12:00:00,44.77,45.01,44.53,44.66,76825.0289687138,23.2466,23.3712,23.122,23.1895,76825.029
2010-05-20 12:30:00,44.63,44.69,44.26,44.29,174739.28157589803,23.1739,23.2051,22.9818,22.9974,174739.2816
2010-05-20 13:00:00,44.3,44.97,44.25,44.84,139281.57589803013,23.0026,23.3505,22.9766,23.283,139281.5759
2010-05-20 13:30:00,44.87,45.11,44.7,44.81,86326.76709154114,23.2985,23.4232,23.2103,23.2674,86326.7671
2010-05-20 14:00:00,44.77,45.2,44.51,44.98,118308.22711471612,23.2466,23.4699,23.1116,23.3557,118308.2271
2010-05-20 14:30:00,44.98,45.5,44.91,45.08,196523.75434530707,23.3557,23.6257,23.3193,23.4076,196523.7543
2010-05-20 15:00:00,45.08,45.2,44.92,45.05,240324.449594438,23.4076,23.4699,23.3245,23.392,240324.4496
2010-05-20 15:30:00,45.05,45.18,44.27,44.27,591425.2607184241,23.392,23.4595,22.987,22.987,591425.2607
2010-05-21 09:30:00,43.58,44.63,43.24,44.5,403012.7462340673,22.6287,23.1739,22.4522,23.1064,403012.7462
2010-05-21 10:00:00,44.47,45.03,44.08,44.08,118539.97682502898,23.0909,23.3816,22.8883,22.8883,118539.9768
2010-05-21 10:30:00,44.12,44.69,44.09,44.6,88296.63962920046,22.9091,23.2051,22.8935,23.1584,88296.6396
2010-05-21 11:00:00,44.6,44.87,44.48,44.77,125955.96755504057,23.1584,23.2985,23.096,23.2466,125955.9676
2010-05-21 11:30:00,44.77,45.17,44.64,44.96,128968.71378910776,23.2466,23.4543,23.1791,23.3453,128968.7138
2010-05-21 12:00:00,45.0,45.0,44.8,44.91,101738.12282734648,23.3661,23.3661,23.2622,23.3193,101738.1228
2010-05-21 12:30:00,44.92,44.98,44.59,44.65,87485.51564310545,23.3245,23.3557,23.1532,23.1843,87485.5156
2010-05-21 13:00:00,44.63,44.75,44.42,44.51,60139.04982618772,23.1739,23.2362,23.0649,23.1116,60139.0498
2010-05-21 13:30:00,44.53,44.9,44.5,44.87,77867.90266512167,23.122,23.3141,23.1064,23.2985,77867.9027
2010-05-21 14:00:00,44.88,44.91,44.5,44.67,80648.89918887602,23.3037,23.3193,23.1064,23.1947,80648.8992
2010-05-21 14:30:00,44.68,44.73,44.23,44.42,171147.16106604866,23.1999,23.2259,22.9662,23.0649,171147.1611
2010-05-21 15:00:00,44.41,44.53,44.11,44.31,256199.30475086908,23.0597,23.122,22.9039,23.0078,256199.3048
2010-05-21 15:30:00,44.32,45.15,44.24,45.14,780301.2746234067,23.013,23.4439,22.9714,23.4387,780301.2746
2010-05-24 09:30:00,45.15,45.15,44.13,44.23,166859.79142526072,23.4439,23.4439,22.9143,22.9662,166859.7914
2010-05-24 10:00:00,44.23,44.5,44.02,44.38,178215.52723059096,22.9662,23.1064,22.8572,23.0441,178215.5272
2010-05-24 10:30:00,44.38,44.4,43.95,44.21,243337.19582850524,23.0441,23.0545,22.8208,22.9558,243337.1958
2010-05-24 11:00:00,44.24,44.36,43.94,44.01,108111.23986095018,22.9714,23.0337,22.8156,22.852,108111.2399
2010-05-24 11:30:00,44.0,44.3,43.94,44.12,104982.61877172654,22.8468,23.0026,22.8156,22.9091,104982.6188
2010-05-24 12:00:00,44.14,44.32,44.1,44.26,97798.3777520278,22.9195,23.013,22.8987,22.9818,97798.3778
2010-05-24 12:30:00,44.27,44.39,44.16,44.33,88064.88991888761,22.987,23.0493,22.9299,23.0182,88064.8899
2010-05-24 13:00:00,44.34,44.38,44.19,44.3,103360.37079953653,23.0233,23.0441,22.9455,23.0026,103360.3708
2010-05-24 13:30:00,44.31,44.36,44.1,44.21,113209.73348783316,23.0078,23.0337,22.8987,22.9558,113209.7335
2010-05-24 14:00:00,44.19,44.27,44.1,44.17,89107.76361529548,22.9455,22.987,22.8987,22.9351,89107.7636
2010-05-24 14:30:00,44.17,44.24,43.97,43.98,160486.67439165703,22.9351,22.9714,22.8312,22.8364,160486.6744
2010-05-24 15:00:00,43.98,44.02,43.86,43.87,297798.3777520278,22.8364,22.8572,22.7741,22.7793,297798.3778
2010-05-24 15:30:00,43.87,44.05,43.53,43.62,718887.6013904983,22.7793,22.8728,22.6028,22.6495,718887.6014
2010-05-25 09:30:00,42.59,43.16,42.36,42.79,303128.62108922366,22.1147,22.4106,21.9952,22.2185,303128.6211
2010-05-25 10:00:00,42.8,43.03,42.68,42.72,219466.97566628043,22.2237,22.3431,22.1614,22.1822,219466.9757
2010-05-25 10:30:00,42.72,42.88,42.5,42.75,171494.78563151797,22.1822,22.2652,22.0679,22.1977,171494.7856
2010-05-25 11:00:00,42.76,43.34,42.76,43.26,233951.3325608343,22.2029,22.5041,22.2029,22.4626,233951.3326
2010-05-25 11:30:00,43.24,43.45,43.06,43.4,114020.85747392816,22.4522,22.5612,22.3587,22.5353,114020.8575
2010-05-25 12:00:00,43.4,43.51,43.18,43.21,159907.30011587485,22.5353,22.5924,22.421,22.4366,159907.3001
2010-05-25 12:30:00,43.21,43.3,43.12,43.17,166164.5422943221,22.4366,22.4833,22.3899,22.4158,166164.5423
2010-05-25 13:00:00,43.14,43.23,42.99,43.18,145538.81807647742,22.4003,22.447,22.3224,22.421,145538.8181
2010-05-25 13:30:00,43.18,43.19,42.97,43.08,168482.03939745078,22.421,22.4262,22.312,22.3691,168482.0394
2010-05-25 14:00:00,43.08,43.55,42.99,43.5,240672.0741599073,22.3691,22.6131,22.3224,22.5872,240672.0742
2010-05-25 14:30:00,43.48,43.88,43.34,43.68,314368.48203939747,22.5768,22.7845,22.5041,22.6806,314368.482
2010-05-25 15:00:00,43.7,44.11,43.64,44.09,247508.69061413675,22.691,22.9039,22.6599,22.8935,247508.6906
2010-05-25 15:30:00,44.08,44.44,44.03,44.38,512282.7346465817,22.8883,23.0753,22.8624,23.0441,512282.7346
2010-05-26 09:30:00,44.76,44.83,44.5,44.76,176129.77983777522,23.2414,23.2778,23.1064,23.2414,176129.7798
2010-05-26 10:00:00,44.8,45.15,44.57,44.63,163151.79606025494,23.2622,23.4439,23.1428,23.1739,163151.7961
2010-05-26 10:30:00,44.63,45.01,44.57,44.94,145075.31865585168,23.1739,23.3712,23.1428,23.3349,145075.3187
2010-05-26 11:00:00,44.95,44.95,44.36,44.36,174391.65701042875,23.3401,23.3401,23.0337,23.0337,174391.657
2010-05-26 11:30:00,44.38,44.57,44.25,44.53,113557.35805330244,23.0441,23.1428,22.9766,23.122,113557.3581
2010-05-26 12:00:00,44.56,44.74,44.5,44.59,65237.54345307069,23.1376,23.231,23.1064,23.1532,65237.5435
2010-05-26 12:30:00,44.59,44.75,44.48,44.75,79606.02549246814,23.1532,23.2362,23.096,23.2362,79606.0255
2010-05-26 13:00:00,44.76,44.79,44.54,44.57,81228.27346465817,23.2414,23.257,23.1272,23.1428,81228.2735
2010-05-26 13:30:00,44.57,44.79,44.53,44.69,79606.02549246814,23.1428,23.257,23.122,23.2051,79606.0255
2010-05-26 14:00:00,44.7,44.76,44.45,44.6,125955.96755504057,23.2103,23.2414,23.0805,23.1584,125955.9676
2010-05-26 14:30:00,44.59,44.63,44.19,44.38,188412.5144843569,23.1532,23.1739,22.9455,23.0441,188412.5145
2010-05-26 15:00:00,44.37,44.5,43.83,43.9,240324.449594438,23.0389,23.1064,22.7585,22.7949,240324.4496
2010-05-26 15:30:00,43.89,44.21,43.8,44.02,477172.6535341831,22.7897,22.9558,22.743,22.8572,477172.6535
2010-05-27 09:30:00,44.94,45.2,44.66,45.1,268250.2896871379,23.3349,23.4699,23.1895,23.418,268250.2897
2010-05-27 10:00:00,45.12,45.39,44.93,45.39,116222.47972190037,23.4284,23.5686,23.3297,23.5686,116222.4797
2010-05-27 10:30:00,45.39,45.55,45.26,45.46,103939.74507531866,23.5686,23.6516,23.5011,23.6049,103939.7451
2010-05-27 11:00:00,45.47,45.68,45.31,45.67,155272.30590961763,23.6101,23.7191,23.527,23.7139,155272.3059
2010-05-27 11:30:00,45.69,45.76,45.35,45.72,105098.49362688298,23.7243,23.7607,23.5478,23.7399,105098.4936
2010-05-27 12:00:00,45.74,45.76,45.48,45.51,90034.76245654693,23.7503,23.7607,23.6153,23.6309,90034.7625
2010-05-27 12:30:00,45.54,45.63,45.39,45.39,69061.4136732329,23.6464,23.6932,23.5686,23.5686,69061.4137
2010-05-27 13:00:00,45.4,45.55,45.07,45.47,132444.9594438007,23.5737,23.6516,23.4024,23.6101,132444.9594
2010-05-27 13:30:00,45.46,45.62,45.27,45.27,169988.41251448437,23.6049,23.688,23.5062,23.5062,169988.4125
2010-05-27 14:00:00,45.28,45.8,45.24,45.77,158169.1772885284,23.5114,23.7814,23.4907,23.7659,158169.1773
2010-05-27 14:30:00,45.77,45.79,45.61,45.68,122595.59675550406,23.7659,23.7763,23.6828,23.7191,122595.5968
2010-05-27 15:00:00,45.66,45.86,45.63,45.67,180764.77404403244,23.7088,23.8126,23.6932,23.7139,180764.774
2010-05-27 15:30:00,45.67,46.21,45.66,46.2,380301.2746234068,23.7139,23.9943,23.7088,23.9891,380301.2746
2010-05-28 09:30:00,46.9,46.95,46.16,46.66,363267.6709154114,24.3526,24.3786,23.9684,24.228,363267.6709
2010-05-28 10:00:00,46.67,46.96,46.53,46.58,196176.1297798378,24.2332,24.3838,24.1605,24.1865,196176.1298
2010-05-28 10:30:00,46.55,46.66,46.27,46.38,188644.26419466973,24.1709,24.228,24.0255,24.0826,188644.2642
2010-05-28 11:00:00,46.39,46.43,45.92,46.02,226767.0915411356,24.0878,24.1086,23.8438,23.8957,226767.0915
2010-05-28 11:30:00,46.02,46.41,46.0,46.29,135457.7056778679,23.8957,24.0982,23.8853,24.0359,135457.7057
2010-05-28 12:00:00,46.27,46.42,46.2,46.33,87022.01622247972,24.0255,24.1034,23.9891,24.0566,87022.0162
2010-05-28 12:30:00,46.33,46.39,45.69,46.1,144727.6940903824,24.0566,24.0878,23.7243,23.9372,144727.6941
2010-05-28 13:00:00,46.11,46.17,45.95,45.95,105561.9930475087,23.9424,23.9736,23.8593,23.8593,105561.993
2010-05-28 13:30:00,45.94,46.06,45.8,46.02,150405.5619930475,23.8541,23.9165,23.7814,23.8957,150405.562
2010-05-28 14:00:00,46.0,46.13,45.84,46.11,100579.37427578216,23.8853,23.9528,23.8022,23.9424,100579.3743
2010-05-28 14:30:00,46.09,46.53,46.05,46.41,105909.617612978,23.932,24.1605,23.9113,24.0982,105909.6176
2010-05-28 15:00:00,46.38,46.49,46.26,46.44,149826.18771726536,24.0826,24.1397,24.0203,24.1138,149826.1877
2010-05-28 15:30:00,46.42,46.52,46.0,46.04,420162.22479721904,24.1034,24.1553,23.8853,23.9061,420162.2248
2010-06-01 09:30:00,45.34,45.57,44.99,45.21,128736.9640787949,23.5426,23.662,23.3609,23.4751,128736.9641
2010-06-01 10:00:00,45.21,46.19,45.21,46.11,226998.84125144844,23.4751,23.984,23.4751,23.9424,226998.8413
2010-06-01 10:30:00,46.12,46.25,45.8,45.97,123174.97103128622,23.9476,24.0151,23.7814,23.8697,123174.971
2010-06-01 11:00:00,45.97,46.02,45.63,45.71,90382.38702201622,23.8697,23.8957,23.6932,23.7347,90382.387
2010-06-01 11:30:00,45.71,45.81,45.35,45.39,138354.57705677868,23.7347,23.7866,23.5478,23.5686,138354.5771
2010-06-01 12:00:00,45.39,45.53,45.35,45.39,94090.38238702202,23.5686,23.6413,23.5478,23.5686,94090.3824
2010-06-01 12:30:00,45.4,45.51,45.21,45.22,92236.38470451912,23.5737,23.6309,23.4751,23.4803,92236.3847
2010-06-01 13:00:00,45.22,45.6,45.22,45.55,117381.22827346466,23.4803,23.6776,23.4803,23.6516,117381.2283
2010-06-01 13:30:00,45.55,45.6,45.12,45.12,105330.24333719585,23.6516,23.6776,23.4284,23.4284,105330.2433
2010-06-01 14:00:00,45.11,45.13,44.86,45.01,145886.4426419467,23.4232,23.4336,23.2934,23.3712,145886.4426
2010-06-01 14:30:00,45.01,45.13,44.87,44.97,123638.47045191194,23.3712,23.4336,23.2985,23.3505,123638.4705
2010-06-01 15:00:00,44.99,45.02,44.5,44.64,188064.8899188876,23.3609,23.3764,23.1064,23.1791,188064.8899
2010-06-01 15:30:00,44.63,44.7,44.06,44.1,592236.3847045192,23.1739,23.2103,22.878,22.8987,592236.3847
2010-06-02 09:30:00,44.36,44.38,43.9,44.02,235341.8308227115,23.0337,23.0441,22.7949,22.8572,235341.8308
2010-06-02 10:00:00,44.02,44.19,43.9,43.92,368945.5388180765,22.8572,22.9455,22.7949,22.8053,368945.5388
2010-06-02 10:30:00,43.92,44.06,43.72,43.81,296523.75434530707,22.8053,22.878,22.7014,22.7481,296523.7543
2010-06-02 11:00:00,43.81,44.04,43.81,43.97,293395.13325608347,22.7481,22.8676,22.7481,22.8312,293395.1333
2010-06-02 11:30:00,43.99,44.02,43.75,43.98,448435.6894553882,22.8416,22.8572,22.717,22.8364,448435.6895
2010-06-02 12:00:00,43.99,44.02,43.88,44.0,274739.28157589806,22.8416,22.8572,22.7845,22.8468,274739.2816
2010-06-02 12:30:00,44.0,44.02,43.94,43.96,216454.2294322132,22.8468,22.8572,22.8156,22.826,216454.2294
2010-06-02 13:00:00,43.96,44.04,43.95,44.0,311355.7358053303,22.826,22.8676,22.8208,22.8468,311355.7358
2010-06-02 13:30:00,43.98,44.11,43.87,43.92,393742.7578215528,22.8364,22.9039,22.7793,22.8053,393742.7578
2010-06-02 14:00:00,43.93,44.0,43.7,43.8,266396.29200463503,22.8105,22.8468,22.691,22.743,266396.292
2010-06-02 14:30:00,43.81,44.01,43.78,43.92,617612.9779837775,22.7481,22.852,22.7326,22.8053,617612.978
2010-06-02 15:00:00,43.91,44.47,43.9,44.43,557937.4275782156,22.8001,23.0909,22.7949,23.0701,557937.4276
2010-06-02 15:30:00,44.43,44.63,44.32,44.63,744959.4438006952,23.0701,23.1739,23.013,23.1739,744959.4438
2010-06-03 09:30:00,44.97,44.97,44.57,44.8,156315.1796060255,23.3505,23.3505,23.1428,23.2622,156315.1796
2010-06-03 10:00:00,44.8,44.88,44.36,44.36,112166.85979142526,23.2622,23.3037,23.0337,23.0337,112166.8598
2010-06-03 10:30:00,44.38,44.52,44.19,44.48,142178.44727694092,23.0441,23.1168,22.9455,23.096,142178.4473
2010-06-03 11:00:00,44.5,44.71,44.32,44.38,162804.17149478564,23.1064,23.2155,23.013,23.0441,162804.1715
2010-06-03 11:30:00,44.38,44.57,44.31,44.54,106025.4924681344,23.0441,23.1428,23.0078,23.1272,106025.4925
2010-06-03 12:00:00,44.54,44.55,44.06,44.13,119582.85052143683,23.1272,23.1324,22.878,22.9143,119582.8505
2010-06-03 12:30:00,44.12,44.34,44.03,44.28,103244.49594438008,22.9091,23.0233,22.8624,22.9922,103244.4959
2010-06-03 13:00:00,44.28,44.49,44.16,44.49,100231.74971031288,22.9922,23.1012,22.9299,23.1012,100231.7497
2010-06-03 13:30:00,44.48,44.69,44.44,44.47,126419.46697566628,23.096,23.2051,23.0753,23.0909,126419.467
2010-06-03 14:00:00,44.47,44.92,44.22,44.85,217149.47856315185,23.0909,23.3245,22.961,23.2882,217149.4786
2010-06-03 14:30:00,44.84,45.02,44.78,44.98,177404.40324449594,23.283,23.3764,23.2518,23.3557,177404.4032
2010-06-03 15:00:00,44.96,45.09,44.72,44.93,256431.05446118195,23.3453,23.4128,23.2207,23.3297,256431.0545
2010-06-03 15:30:00,44.95,45.04,44.82,44.97,576940.9038238702,23.3401,23.3868,23.2726,23.3505,576940.9038
2010-06-04 09:30:00,44.02,44.38,43.8,44.31,155735.80533024334,22.8572,23.0441,22.743,23.0078,155735.8053
2010-06-04 10:00:00,44.27,44.68,44.19,44.55,114136.7323290846,22.987,23.1999,22.9455,23.1324,114136.7323
2010-06-04 10:30:00,44.57,44.76,44.45,44.53,131633.8354577057,23.1428,23.2414,23.0805,23.122,131633.8355
2010-06-04 11:00:00,44.53,44.57,44.11,44.13,113904.98261877173,23.122,23.1428,22.9039,22.9143,113904.9826
2010-06-04 11:30:00,44.11,44.42,44.1,44.29,89107.76361529548,22.9039,23.0649,22.8987,22.9974,89107.7636
2010-06-04 12:00:00,44.28,44.28,43.92,44.19,75086.90614136733,22.9922,22.9922,22.8053,22.9455,75086.9061
2010-06-04 12:30:00,44.18,44.26,44.08,44.24,73001.15874855156,22.9403,22.9818,22.8883,22.9714,73001.1587
2010-06-04 13:00:00,44.25,44.26,43.82,43.98,110081.1123986095,22.9766,22.9818,22.7533,22.8364,110081.1124
2010-06-04 13:30:00,43.97,44.0,43.75,43.91,93395.13325608344,22.8312,22.8468,22.717,22.8001,93395.1333
2010-06-04 14:00:00,43.92,43.94,43.67,43.73,106488.99188876014,22.8053,22.8156,22.6755,22.7066,106488.9919
2010-06-04 14:30:00,43.71,43.82,43.35,43.4,188760.1390498262,22.6962,22.7533,22.5093,22.5353,188760.139
2010-06-04 15:00:00,43.4,43.72,43.4,43.46,190730.01158748555,22.5353,22.7014,22.5353,22.5664,190730.0116
2010-06-04 15:30:00,43.46,43.58,43.15,43.39,705909.617612978,22.5664,22.6287,22.4054,22.5301,705909.6176
2010-06-07 09:30:00,43.67,43.83,43.35,43.77,125955.96755504057,22.6755,22.7585,22.5093,22.7274,125955.9676
2010-06-07 10:00:00,43.74,43.86,43.57,43.63,163267.67091541138,22.7118,22.7741,22.6235,22.6547,163267.6709
2010-06-07 10:30:00,43.64,43.64,43.19,43.24,225260.718424102,22.6599,22.6599,22.4262,22.4522,225260.7184
2010-06-07 11:00:00,43.25,43.44,43.16,43.37,240787.94901506373,22.4574,22.556,22.4106,22.5197,240787.949
2010-06-07 11:30:00,43.37,43.89,43.37,43.89,200926.99884125145,22.5197,22.7897,22.5197,22.7897,200926.9988
2010-06-07 12:00:00,43.9,44.15,43.73,43.73,71842.41019698726,22.7949,22.9247,22.7066,22.7066,71842.4102
2010-06-07 12:30:00,43.74,44.02,43.74,43.94,44611.81923522596,22.7118,22.8572,22.7118,22.8156,44611.8192
2010-06-07 13:00:00,43.96,44.06,43.85,44.05,58864.42641946698,22.826,22.878,22.7689,22.8728,58864.4264
2010-06-07 13:30:00,44.06,44.06,43.71,43.87,152491.30938586328,22.878,22.878,22.6962,22.7793,152491.3094
2010-06-07 14:00:00,43.86,43.99,43.81,43.98,152259.5596755504,22.7741,22.8416,22.7481,22.8364,152259.5597
2010-06-07 14:30:00,43.97,44.01,43.62,43.69,145538.81807647742,22.8312,22.852,22.6495,22.6858,145538.8181
2010-06-07 15:00:00,43.69,43.9,43.15,43.16,177172.6535341831,22.6858,22.7949,22.4054,22.4106,177172.6535
2010-06-07 15:30:00,43.16,43.34,43.03,43.12,592815.7589803013,22.4106,22.5041,22.3431,22.3899,592815.759
2010-06-08 09:30:00,43.35,43.57,42.85,42.91,122363.8470451912,22.5093,22.6235,22.2497,22.2808,122363.847
2010-06-08 10:00:00,42.94,43.4,42.87,42.99,113904.98261877173,22.2964,22.5353,22.2601,22.3224,113904.9826
2010-06-08 10:30:00,43.0,43.12,42.56,43.03,168829.66396292005,22.3276,22.3899,22.0991,22.3431,168829.664
2010-06-08 11:00:00,43.03,43.5,42.88,43.25,151911.93511008113,22.3431,22.5872,22.2652,22.4574,151911.9351
2010-06-08 11:30:00,43.27,43.72,43.24,43.57,159212.05098493627,22.4678,22.7014,22.4522,22.6235,159212.051
2010-06-08 12:00:00,43.58,43.62,43.24,43.32,117960.60254924682,22.6287,22.6495,22.4522,22.4937,117960.6025
2010-06-08 12:30:00,43.32,43.54,43.31,43.46,242410.1969872538,22.4937,22.608,22.4885,22.5664,242410.197
2010-06-08 13:00:00,43.45,43.5,43.08,43.13,213325.6083429896,22.5612,22.5872,22.3691,22.3951,213325.6083
2010-06-08 13:30:00,43.14,43.17,42.74,42.97,120857.4739281576,22.4003,22.4158,22.1926,22.312,120857.4739
2010-06-08 14:00:00,43.03,43.33,42.93,43.19,78099.65237543454,22.3431,22.4989,22.2912,22.4262,78099.6524
2010-06-08 14:30:00,43.2,43.47,43.18,43.24,63383.54577056779,22.4314,22.5716,22.421,22.4522,63383.5458
2010-06-08 15:00:00,43.24,43.55,43.16,43.55,133256.08342989572,22.4522,22.6131,22.4106,22.6131,133256.0834
2010-06-08 15:30:00,43.54,43.84,43.51,43.75,305330.24333719583,22.608,22.7637,22.5924,22.717,305330.2433
2010-06-09 09:30:00,44.25,44.64,44.21,44.57,198377.75202781,22.9766,23.1791,22.9558,23.1428,198377.752
2010-06-09 10:00:00,44.57,44.74,44.35,44.68,134414.83198146004,23.1428,23.231,23.0285,23.1999,134414.832
2010-06-09 10:30:00,44.69,44.86,44.44,44.84,167323.29084588643,23.2051,23.2934,23.0753,23.283,167323.2908
2010-06-09 11:00:00,44.83,45.31,44.79,45.28,163383.54577056778,23.2778,23.527,23.257,23.5114,163383.5458
2010-06-09 11:30:00,45.28,45.35,44.97,45.15,285863.2676709154,23.5114,23.5478,23.3505,23.4439,285863.2677
2010-06-09 12:00:00,45.15,45.21,45.01,45.1,73928.15758980301,23.4439,23.4751,23.3712,23.418,73928.1576
2010-06-09 12:30:00,45.09,45.09,44.8,44.81,53881.80764774044,23.4128,23.4128,23.2622,23.2674,53881.8076
2010-06-09 13:00:00,44.82,44.91,44.66,44.76,98030.12746234068,23.2726,23.3193,23.1895,23.2414,98030.1275
2010-06-09 13:30:00,44.75,44.75,44.45,44.65,63383.54577056779,23.2362,23.2362,23.0805,23.1843,63383.5458
2010-06-09 14:00:00,44.65,44.78,44.41,44.68,95596.75550405562,23.1843,23.2518,23.0597,23.1999,95596.7555
2010-06-09 14:30:00,44.67,44.69,44.08,44.09,98030.12746234068,23.1947,23.2051,22.8883,22.8935,98030.1275
2010-06-09 15:00:00,44.07,44.25,43.66,44.01,277636.15295480884,22.8832,22.9766,22.6703,22.852,277636.153
2010-06-09 15:30:00,44.01,44.01,43.53,43.75,362224.7972190035,22.852,22.852,22.6028,22.717,362224.7972
2010-06-10 09:30:00,44.83,45.82,44.83,45.82,249130.9385863268,23.2778,23.7918,23.2778,23.7918,249130.9386
2010-06-10 10:00:00,45.8,45.96,45.42,45.47,274855.15643105446,23.7814,23.8645,23.5841,23.6101,274855.1564
2010-06-10 10:30:00,45.47,45.76,45.39,45.71,201274.6234067208,23.6101,23.7607,23.5686,23.7347,201274.6234
2010-06-10 11:00:00,45.7,45.79,45.59,45.7,144032.44495944382,23.7295,23.7763,23.6724,23.7295,144032.445
2010-06-10 11:30:00,45.71,45.73,45.38,45.59,199652.37543453072,23.7347,23.7451,23.5634,23.6724,199652.3754
2010-06-10 12:00:00,45.61,45.82,45.55,45.79,136152.9548088065,23.6828,23.7918,23.6516,23.7763,136152.9548
2010-06-10 12:30:00,45.8,45.84,45.51,45.77,107068.3661645423,23.7814,23.8022,23.6309,23.7659,107068.3662
2010-06-10 13:00:00,45.75,45.98,45.58,45.94,138818.07647740442,23.7555,23.8749,23.6672,23.8541,138818.0765
2010-06-10 13:30:00,45.92,46.08,45.83,46.06,143800.69524913095,23.8438,23.9268,23.797,23.9165,143800.6952
2010-06-10 14:00:00,46.06,46.09,45.88,46.07,115411.35573580534,23.9165,23.932,23.823,23.9216,115411.3557
2010-06-10 14:30:00,46.07,46.33,46.04,46.25,171726.53534183084,23.9216,24.0566,23.9061,24.0151,171726.5353
2010-06-10 15:00:00,46.25,46.58,46.17,46.56,298030.1274623407,24.0151,24.1865,23.9736,24.1761,298030.1275
2010-06-10 15:30:00,46.56,46.84,46.52,46.77,625144.8435689455,24.1761,24.3215,24.1553,24.2851,625144.8436
2010-06-11 09:30:00,46.15,46.58,45.67,46.5,342757.82155272306,23.9632,24.1865,23.7139,24.1449,342757.8216
2010-06-11 10:00:00,46.49,46.73,46.32,46.46,201738.12282734647,24.1397,24.2643,24.0515,24.1241,201738.1228
2010-06-11 10:30:00,46.47,46.58,46.02,46.16,111819.23522595596,24.1293,24.1865,23.8957,23.9684,111819.2352
2010-06-11 11:00:00,46.18,46.42,45.99,46.29,175898.03012746235,23.9788,24.1034,23.8801,24.0359,175898.0301
2010-06-11 11:30:00,46.28,46.38,46.01,46.35,88991.88876013906,24.0307,24.0826,23.8905,24.067,88991.8888
2010-06-11 12:00:00,46.31,46.42,46.21,46.3,59675.550405562,24.0463,24.1034,23.9943,24.0411,59675.5504
2010-06-11 12:30:00,46.3,46.46,46.26,46.35,68482.03939745076,24.0411,24.1241,24.0203,24.067,68482.0394
2010-06-11 13:00:00,46.36,46.49,46.36,46.44,66048.6674391657,24.0722,24.1397,24.0722,24.1138,66048.6674
2010-06-11 13:30:00,46.44,46.47,46.29,46.31,78447.27694090383,24.1138,24.1293,24.0359,24.0463,78447.2769
2010-06-11 14:00:00,46.3,46.45,46.2,46.27,77636.15295480881,24.0411,24.119,23.9891,24.0255,77636.153
2010-06-11 14:30:00,46.27,46.41,46.23,46.3,146465.81691772887,24.0255,24.0982,24.0047,24.0411,146465.8169
2010-06-11 15:00:00,46.3,46.65,46.28,46.58,229432.2132097335,24.0411,24.2228,24.0307,24.1865,229432.2132
2010-06-11 15:30:00,46.56,46.91,46.52,46.84,396176.1297798378,24.1761,24.3578,24.1553,24.3215,396176.1298
2010-06-14 09:30:00,47.5,47.68,47.09,47.61,204519.1193511008,24.6642,24.7576,24.4513,24.7213,204519.1194
2010-06-14 10:00:00,47.65,47.8,47.56,47.75,175898.03012746235,24.7421,24.8199,24.6953,24.794,175898.0301
2010-06-14 10:30:00,47.73,48.03,47.65,47.99,135921.20509849364,24.7836,24.9394,24.7421,24.9186,135921.2051
2010-06-14 11:00:00,47.95,48.1,47.86,47.91,84356.89455388181,24.8978,24.9757,24.8511,24.8771,84356.8946
2010-06-14 11:30:00,47.86,47.96,47.71,47.94,82618.77172653534,24.8511,24.903,24.7732,24.8926,82618.7717
2010-06-14 12:00:00,47.92,48.13,47.88,48.03,124449.59443800696,24.8822,24.9913,24.8615,24.9394,124449.5944
2010-06-14 12:30:00,48.04,48.07,47.55,47.57,86210.89223638471,24.9446,24.9601,24.6901,24.7005,86210.8922
2010-06-14 13:00:00,47.55,47.68,47.32,47.41,101390.49826187718,24.6901,24.7576,24.5707,24.6174,101390.4983
2010-06-14 13:30:00,47.41,47.67,47.21,47.22,133835.4577056779,24.6174,24.7524,24.5136,24.5188,133835.4577
2010-06-14 14:00:00,47.22,47.3,47.07,47.28,83198.1460023175,24.5188,24.5603,24.4409,24.5499,83198.146
2010-06-14 14:30:00,47.28,47.48,47.11,47.43,79490.1506373117,24.5499,24.6538,24.4617,24.6278,79490.1506
2010-06-14 15:00:00,47.45,47.47,47.26,47.31,128736.9640787949,24.6382,24.6486,24.5395,24.5655,128736.9641
2010-06-14 15:30:00,47.31,47.32,46.96,47.07,305677.8679026651,24.5655,24.5707,24.3838,24.4409,305677.8679
2010-06-15 09:30:00,47.46,47.85,47.35,47.72,197914.25260718423,24.6434,24.8459,24.5863,24.7784,197914.2526
2010-06-15 10:00:00,47.69,47.84,47.53,47.81,101390.49826187718,24.7628,24.8407,24.6797,24.8251,101390.4983
2010-06-15 10:30:00,47.82,47.87,47.56,47.72,135573.58053302433,24.8303,24.8563,24.6953,24.7784,135573.5805
2010-06-15 11:00:00,47.73,47.82,47.61,47.78,65353.41830822712,24.7836,24.8303,24.7213,24.8096,65353.4183
2010-06-15 11:30:00,47.78,47.84,47.65,47.84,99420.62572421784,24.8096,24.8407,24.7421,24.8407,99420.6257
2010-06-15 12:00:00,47.84,48.04,47.81,47.85,66512.16685979142,24.8407,24.9446,24.8251,24.8459,66512.1669
2010-06-15 12:30:00,47.86,48.01,47.86,47.99,79258.40092699885,24.8511,24.929,24.8511,24.9186,79258.4009
2010-06-15 13:00:00,47.99,48.18,47.98,48.06,125492.46813441484,24.9186,25.0173,24.9134,24.9549,125492.4681
2010-06-15 13:30:00,48.07,48.15,47.98,48.06,72537.65932792584,24.9601,25.0017,24.9134,24.9549,72537.6593
2010-06-15 14:00:00,48.05,48.22,48.03,48.09,155735.80533024334,24.9497,25.038,24.9394,24.9705,155735.8053
2010-06-15 14:30:00,48.09,48.1,47.94,47.96,98146.00231749711,24.9705,24.9757,24.8926,24.903,98146.0023
2010-06-15 15:00:00,47.95,48.16,47.89,48.13,171147.16106604866,24.8978,25.0069,24.8667,24.9913,171147.1611
2010-06-15 15:30:00,48.14,48.25,48.03,48.16,476825.0289687138,24.9965,25.0536,24.9394,25.0069,476825.029
2010-06-16 09:30:00,47.74,48.03,47.52,47.95,137775.20278099654,24.7888,24.9394,24.6745,24.8978,137775.2028
2010-06-16 10:00:00,47.94,48.23,47.71,47.84,101158.74855156432,24.8926,25.0432,24.7732,24.8407,101158.7486
2010-06-16 10:30:00,47.8,47.93,47.63,47.89,139165.7010428737,24.8199,24.8874,24.7317,24.8667,139165.701
2010-06-16 11:00:00,47.88,48.21,47.86,48.14,82387.02201622249,24.8615,25.0328,24.8511,24.9965,82387.022
2010-06-16 11:30:00,48.13,48.3,48.01,48.25,94322.13209733488,24.9913,25.0796,24.929,25.0536,94322.1321
2010-06-16 12:00:00,48.25,48.41,48.15,48.23,113325.60834298958,25.0536,25.1367,25.0017,25.0432,113325.6083
2010-06-16 12:30:00,48.23,48.29,47.97,48.01,44032.444959443805,25.0432,25.0744,24.9082,24.929,44032.445
2010-06-16 13:00:00,48.02,48.12,47.95,48.07,89803.01274623408,24.9342,24.9861,24.8978,24.9601,89803.0127
2010-06-16 13:30:00,48.09,48.2,48.03,48.18,80533.02433371959,24.9705,25.0276,24.9394,25.0173,80533.0243
2010-06-16 14:00:00,48.18,48.3,48.1,48.19,176361.52954808806,25.0173,25.0796,24.9757,25.0224,176361.5295
2010-06-16 14:30:00,48.18,48.28,47.97,48.16,143453.07068366164,25.0173,25.0692,24.9082,25.0069,143453.0707
2010-06-16 15:00:00,48.14,48.26,47.78,47.78,195133.2560834299,24.9965,25.0588,24.8096,24.8096,195133.2561
2010-06-16 15:30:00,47.8,48.12,47.78,48.03,308806.4889918888,24.8199,24.9861,24.8096,24.9394,308806.489
2010-06-17 09:30:00,48.19,48.32,47.94,48.2,83198.1460023175,25.0224,25.0899,24.8926,25.0276,83198.146
2010-06-17 10:00:00,48.19,48.19,47.79,47.79,82734.64658169178,25.0224,25.0224,24.8147,24.8147,82734.6466
2010-06-17 10:30:00,47.82,47.91,47.59,47.76,67555.04055619931,24.8303,24.8771,24.7109,24.7992,67555.0406
2010-06-17 11:00:00,47.73,47.89,47.59,47.85,38470.45191193511,24.7836,24.8667,24.7109,24.8459,38470.4519
2010-06-17 11:30:00,47.88,47.93,47.74,47.81,65121.66859791426,24.8615,24.8874,24.7888,24.8251,65121.6686
2010-06-17 12:00:00,47.81,47.87,47.65,47.71,97798.3777520278,24.8251,24.8563,24.7421,24.7732,97798.3778
2010-06-17 12:30:00,47.71,47.78,47.56,47.68,81112.39860950175,24.7732,24.8096,24.6953,24.7576,81112.3986
2010-06-17 13:00:00,47.67,47.81,47.59,47.74,93279.258400927,24.7524,24.8251,24.7109,24.7888,93279.2584
2010-06-17 13:30:00,47.74,47.84,47.66,47.79,110312.86210892236,24.7888,24.8407,24.7472,24.8147,110312.8621
2010-06-17 14:00:00,47.8,47.89,47.74,47.77,132329.08458864427,24.8199,24.8667,24.7888,24.8044,132329.0846
2010-06-17 14:30:00,47.78,47.92,47.59,47.78,136152.9548088065,24.8096,24.8822,24.7109,24.8096,136152.9548
2010-06-17 15:00:00,47.78,47.78,47.43,47.45,147276.94090382388,24.8096,24.8096,24.6278,24.6382,147276.9409
2010-06-17 15:30:00,47.45,48.04,47.44,47.95,389455.3881807648,24.6382,24.9446,24.633,24.8978,389455.3882
2010-06-18 09:30:00,47.9,48.07,47.44,47.46,372885.2838933952,24.8719,24.9601,24.633,24.6434,372885.2839
2010-06-18 10:00:00,47.46,47.82,47.46,47.76,102085.74739281576,24.6434,24.8303,24.6434,24.7992,102085.7474
2010-06-18 10:30:00,47.76,47.93,47.71,47.8,104982.61877172654,24.7992,24.8874,24.7732,24.8199,104982.6188
2010-06-18 11:00:00,47.8,48.09,47.68,47.75,136152.9548088065,24.8199,24.9705,24.7576,24.794,136152.9548
2010-06-18 11:30:00,47.75,47.94,47.72,47.86,96987.2537659328,24.794,24.8926,24.7784,24.8511,96987.2538
2010-06-18 12:00:00,47.86,48.04,47.86,47.92,68597.91425260718,24.8511,24.9446,24.8511,24.8822,68597.9143
2010-06-18 12:30:00,47.93,48.07,47.89,48.04,53650.057937427584,24.8874,24.9601,24.8667,24.9446,53650.0579
2010-06-18 13:00:00,48.03,48.05,47.93,48.03,63847.04519119352,24.9394,24.9497,24.8874,24.9394,63847.0452
2010-06-18 13:30:00,48.03,48.1,47.98,48.05,47856.31517960603,24.9394,24.9757,24.9134,24.9497,47856.3152
2010-06-18 14:00:00,48.05,48.09,47.96,48.09,52838.93395133256,24.9497,24.9705,24.903,24.9705,52838.934
2010-06-18 14:30:00,48.06,48.1,47.96,48.06,83082.27114716107,24.9549,24.9757,24.903,24.9549,83082.2711
2010-06-18 15:00:00,48.06,48.07,47.93,48.02,80185.3997682503,24.9549,24.9601,24.8874,24.9342,80185.3998
2010-06-18 15:30:00,48.03,48.14,47.97,48.07,461413.6732329085,24.9394,24.9965,24.9082,24.9601,461413.6732
2010-06-21 09:30:00,48.85,49.1,48.84,48.98,113557.35805330244,25.3651,25.495,25.36,25.4326,113557.3581
2010-06-21 10:00:00,48.97,49.0,48.72,48.85,56083.42989571263,25.4275,25.443,25.2976,25.3651,56083.4299
2010-06-21 10:30:00,48.85,48.89,48.72,48.73,46929.316338354576,25.3651,25.3859,25.2976,25.3028,46929.3163
2010-06-21 11:00:00,48.74,48.92,48.72,48.86,65237.54345307069,25.308,25.4015,25.2976,25.3703,65237.5435
2010-06-21 11:30:00,48.88,48.9,48.78,48.84,41714.94785631518,25.3807,25.3911,25.3288,25.36,41714.9479
2010-06-21 12:00:00,48.84,48.85,48.6,48.6,45654.69293163384,25.36,25.3651,25.2353,25.2353,45654.6929
2010-06-21 12:30:00,48.59,48.62,48.39,48.49,51911.93511008112,25.2301,25.2457,25.1263,25.1782,51911.9351
2010-06-21 13:00:00,48.51,48.55,48.39,48.39,39745.07531865585,25.1886,25.2094,25.1263,25.1263,39745.0753
2010-06-21 13:30:00,48.4,48.41,48.19,48.26,62920.04634994207,25.1315,25.1367,25.0224,25.0588,62920.0463
2010-06-21 14:00:00,48.26,48.43,48.24,48.29,81460.02317497104,25.0588,25.1471,25.0484,25.0744,81460.0232
2010-06-21 14:30:00,48.31,48.35,48.05,48.1,70220.16222479723,25.0848,25.1055,24.9497,24.9757,70220.1622
2010-06-21 15:00:00,48.1,48.16,47.71,47.8,137195.82850521436,24.9757,25.0069,24.7732,24.8199,137195.8285
2010-06-21 15:30:00,47.81,48.03,47.64,48.01,285283.89339513326,24.8251,24.9394,24.7369,24.929,285283.8934
2010-06-22 09:30:00,48.05,48.05,47.54,47.74,80996.52375434531,24.9497,24.9497,24.6849,24.7888,80996.5238
2010-06-22 10:00:00,47.73,47.73,47.42,47.49,103939.74507531866,24.7836,24.7836,24.6226,24.659,103939.7451
2010-06-22 10:30:00,47.51,47.52,47.28,47.33,132097.3348783314,24.6694,24.6745,24.5499,24.5759,132097.3349
2010-06-22 11:00:00,47.34,47.36,47.15,47.34,98261.87717265352,24.5811,24.5915,24.4824,24.5811,98261.8772
2010-06-22 11:30:00,47.34,47.56,47.21,47.44,87717.26535341832,24.5811,24.6953,24.5136,24.633,87717.2654
2010-06-22 12:00:00,47.42,47.47,47.34,47.34,60834.29895712631,24.6226,24.6486,24.5811,24.5811,60834.299
2010-06-22 12:30:00,47.34,47.35,47.18,47.27,45654.69293163384,24.5811,24.5863,24.498,24.5447,45654.6929
2010-06-22 13:00:00,47.25,47.33,47.11,47.12,50984.93626882967,24.5344,24.5759,24.4617,24.4669,50984.9363
2010-06-22 13:30:00,47.14,47.43,47.08,47.19,120509.8493626883,24.4772,24.6278,24.4461,24.5032,120509.8494
2010-06-22 14:00:00,47.18,47.18,46.86,46.94,87717.26535341832,24.498,24.498,24.3318,24.3734,87717.2654
2010-06-22 14:30:00,46.94,47.0,46.4,46.56,179258.40092699885,24.3734,24.4045,24.093,24.1761,179258.4009
2010-06-22 15:00:00,46.56,46.7,46.46,46.52,178910.77636152957,24.1761,24.2488,24.1241,24.1553,178910.7764
2010-06-22 15:30:00,46.51,46.52,46.36,46.44,447045.191193511,24.1501,24.1553,24.0722,24.1138,447045.1912
2010-06-23 09:30:00,46.34,46.39,45.84,46.13,106604.86674391656,24.0618,24.0878,23.8022,23.9528,106604.8667
2010-06-23 10:00:00,46.12,46.12,45.73,46.04,118424.10196987254,23.9476,23.9476,23.7451,23.9061,118424.102
2010-06-23 10:30:00,46.03,46.25,46.02,46.08,111239.86095017382,23.9009,24.0151,23.8957,23.9268,111239.861
2010-06-23 11:00:00,46.08,46.14,45.93,45.95,116454.22943221322,23.9268,23.958,23.8489,23.8593,116454.2294
2010-06-23 11:30:00,45.95,46.07,45.77,45.83,46465.81691772886,23.8593,23.9216,23.7659,23.797,46465.8169
2010-06-23 12:00:00,45.82,45.93,45.76,45.88,28273.464658169178,23.7918,23.8489,23.7607,23.823,28273.4647
2010-06-23 12:30:00,45.87,46.07,45.86,46.01,45770.56778679027,23.8178,23.9216,23.8126,23.8905,45770.5678
2010-06-23 13:00:00,46.01,46.09,45.99,46.08,65932.79258400928,23.8905,23.932,23.8801,23.9268,65932.7926
2010-06-23 13:30:00,46.08,46.11,45.99,46.07,61877.17265353419,23.9268,23.9424,23.8801,23.9216,61877.1727
2010-06-23 14:00:00,46.08,46.26,45.98,46.24,158053.30243337195,23.9268,24.0203,23.8749,24.0099,158053.3024
2010-06-23 14:30:00,46.26,46.58,46.07,46.21,243684.8203939745,24.0203,24.1865,23.9216,23.9943,243684.8204
2010-06-23 15:00:00,46.2,46.31,45.98,46.21,309269.9884125145,23.9891,24.0463,23.8749,23.9943,309269.9884
2010-06-23 15:30:00,46.21,46.33,46.02,46.16,342294.3221320973,23.9943,24.0566,23.8957,23.9684,342294.3221
2010-06-24 09:30:00,46.03,46.27,45.6,45.62,87601.39049826188,23.9009,24.0255,23.6776,23.688,87601.3905
2010-06-24 10:00:00,45.65,45.76,45.51,45.75,173928.157589803,23.7036,23.7607,23.6309,23.7555,173928.1576
2010-06-24 10:30:00,45.75,45.76,45.26,45.43,111587.48551564311,23.7555,23.7607,23.5011,23.5893,111587.4855
2010-06-24 11:00:00,45.43,45.43,45.07,45.31,97914.25260718424,23.5893,23.5893,23.4024,23.527,97914.2526
2010-06-24 11:30:00,45.31,45.76,45.26,45.72,130011.58748551564,23.527,23.7607,23.5011,23.7399,130011.5875
2010-06-24 12:00:00,45.72,45.85,45.58,45.64,237543.45307068367,23.7399,23.8074,23.6672,23.6984,237543.4531
2010-06-24 12:30:00,45.61,45.63,45.37,45.55,47276.940903823874,23.6828,23.6932,23.5582,23.6516,47276.9409
2010-06-24 13:00:00,45.54,45.65,45.42,45.45,39165.7010428737,23.6464,23.7036,23.5841,23.5997,39165.701
2010-06-24 13:30:00,45.45,45.68,45.4,45.64,69524.91309385863,23.5997,23.7191,23.5737,23.6984,69524.9131
2010-06-24 14:00:00,45.65,45.66,45.46,45.51,44727.69409038239,23.7036,23.7088,23.6049,23.6309,44727.6941
2010-06-24 14:30:00,45.5,45.5,45.25,45.32,66743.9165701043,23.6257,23.6257,23.4959,23.5322,66743.9166
2010-06-24 15:00:00,45.3,45.42,45.04,45.2,123059.09617612978,23.5218,23.5841,23.3868,23.4699,123059.0962
2010-06-24 15:30:00,45.19,45.28,45.09,45.22,332792.58400927,23.4647,23.5114,23.4128,23.4803,332792.584
2010-06-25 09:30:00,45.28,45.36,45.01,45.22,83314.02085747394,23.5114,23.553,23.3712,23.4803,83314.0209
2010-06-25 10:00:00,45.2,45.34,45.0,45.1,101158.74855156432,23.4699,23.5426,23.3661,23.418,101158.7486
2010-06-25 10:30:00,45.1,45.12,44.71,44.75,59212.05098493627,23.418,23.4284,23.2155,23.2362,59212.051
2010-06-25 11:00:00,44.76,44.99,44.74,44.95,91657.01042873696,23.2414,23.3609,23.231,23.3401,91657.0104
2010-06-25 11:30:00,44.95,45.3,44.83,45.17,77172.65353418309,23.3401,23.5218,23.2778,23.4543,77172.6535
2010-06-25 12:00:00,45.18,45.32,45.13,45.31,115063.73117033605,23.4595,23.5322,23.4336,23.527,115063.7312
2010-06-25 12:30:00,45.3,45.39,45.25,45.27,141599.07300115874,23.5218,23.5686,23.4959,23.5062,141599.073
2010-06-25 13:00:00,45.27,45.56,45.26,45.51,83314.02085747394,23.5062,23.6568,23.5011,23.6309,83314.0209
2010-06-25 13:30:00,45.51,45.75,45.51,45.69,150869.06141367325,23.6309,23.7555,23.6309,23.7243,150869.0614
2010-06-25 14:00:00,45.68,45.79,45.56,45.61,288296.63962920045,23.7191,23.7763,23.6568,23.6828,288296.6396
2010-06-25 14:30:00,45.61,45.62,45.47,45.54,174507.5318655852,23.6828,23.688,23.6101,23.6464,174507.5319
2010-06-25 15:00:00,45.54,45.59,45.26,45.49,221205.0984936269,23.6464,23.6724,23.5011,23.6205,221205.0985
2010-06-25 15:30:00,45.49,45.59,45.2,45.4,489687.13789107767,23.6205,23.6724,23.4699,23.5737,489687.1379
2010-06-28 09:30:00,45.26,45.58,44.85,44.92,86906.14136732329,23.5011,23.6672,23.2882,23.3245,86906.1414
2010-06-28 10:00:00,44.91,45.12,44.81,44.9,151100.8111239861,23.3193,23.4284,23.2674,23.3141,151100.8111
2010-06-28 10:30:00,44.91,45.04,44.67,45.01,186095.01738122827,23.3193,23.3868,23.1947,23.3712,186095.0174
2010-06-28 11:00:00,45.0,45.05,44.82,44.95,54577.05677867903,23.3661,23.392,23.2726,23.3401,54577.0568
2010-06-28 11:30:00,44.96,45.09,44.93,45.07,88180.76477404403,23.3453,23.4128,23.3297,23.4024,88180.7648
2010-06-28 12:00:00,45.07,45.12,44.88,44.99,71958.28505214369,23.4024,23.4284,23.3037,23.3609,71958.2851
2010-06-28 12:30:00,44.97,44.97,44.79,44.91,44148.31981460023,23.3505,23.3505,23.257,23.3193,44148.3198
2010-06-28 13:00:00,44.91,44.91,44.63,44.72,65585.16801853997,23.3193,23.3193,23.1739,23.2207,65585.168
2010-06-28 13:30:00,44.72,44.86,44.65,44.69,87833.14020857474,23.2207,23.2934,23.1843,23.2051,87833.1402
2010-06-28 14:00:00,44.68,44.88,44.64,44.71,113904.98261877173,23.1999,23.3037,23.1791,23.2155,113904.9826
2010-06-28 14:30:00,44.71,44.91,44.71,44.82,89803.01274623408,23.2155,23.3193,23.2155,23.2726,89803.0127
2010-06-28 15:00:00,44.84,44.89,44.63,44.67,112398.60950173812,23.283,23.3089,23.1739,23.1947,112398.6095
2010-06-28 15:30:00,44.66,44.77,44.5,44.53,651100.8111239861,23.1895,23.2466,23.1064,23.122,651100.8111
2010-06-29 09:30:00,43.75,43.85,43.31,43.48,194669.75666280417,22.717,22.7689,22.4885,22.5768,194669.7567
2010-06-29 10:00:00,43.47,43.47,42.78,42.81,269524.91309385863,22.5716,22.5716,22.2133,22.2289,269524.9131
2010-06-29 10:30:00,42.81,43.31,42.8,43.24,139745.07531865587,22.2289,22.4885,22.2237,22.4522,139745.0753
2010-06-29 11:00:00,43.24,43.41,43.1,43.12,138470.45191193512,22.4522,22.5404,22.3795,22.3899,138470.4519
2010-06-29 11:30:00,43.13,43.24,43.07,43.14,96407.87949015063,22.3951,22.4522,22.3639,22.4003,96407.8795
2010-06-29 12:00:00,43.15,43.24,43.02,43.16,77172.65353418309,22.4054,22.4522,22.3379,22.4106,77172.6535
2010-06-29 12:30:00,43.14,43.18,43.06,43.12,78447.27694090383,22.4003,22.421,22.3587,22.3899,78447.2769
2010-06-29 13:00:00,43.12,43.17,42.89,43.01,130011.58748551564,22.3899,22.4158,22.2704,22.3328,130011.5875
2010-06-29 13:30:00,43.0,43.04,42.83,43.04,97682.5028968714,22.3276,22.3483,22.2393,22.3483,97682.5029
2010-06-29 14:00:00,43.02,43.25,42.96,43.15,269293.16338354576,22.3379,22.4574,22.3068,22.4054,269293.1634
2010-06-29 14:30:00,43.15,43.29,43.05,43.07,180648.89918887604,22.4054,22.4781,22.3535,22.3639,180648.8992
2010-06-29 15:00:00,43.06,43.18,42.75,42.83,146697.56662804174,22.3587,22.421,22.1977,22.2393,146697.5666
2010-06-29 15:30:00,42.84,42.97,42.5,42.91,910196.987253766,22.2445,22.312,22.0679,22.2808,910196.9873
2010-06-30 09:30:00,42.93,43.36,42.69,43.29,120857.4739281576,22.2912,22.5145,22.1666,22.4781,120857.4739
2010-06-30 10:00:00,43.28,43.43,43.18,43.28,112630.359212051,22.4729,22.5508,22.421,22.4729,112630.3592
2010-06-30 10:30:00,43.26,43.36,43.02,43.12,158864.426419467,22.4626,22.5145,22.3379,22.3899,158864.4264
2010-06-30 11:00:00,43.12,43.6,43.08,43.58,177752.02780996525,22.3899,22.6391,22.3691,22.6287,177752.0278
2010-06-30 11:30:00,43.58,43.83,43.55,43.55,271263.0359212051,22.6287,22.7585,22.6131,22.6131,271263.0359
2010-06-30 12:00:00,43.55,43.62,43.46,43.48,66048.6674391657,22.6131,22.6495,22.5664,22.5768,66048.6674
2010-06-30 12:30:00,43.48,43.56,43.29,43.37,96292.0046349942,22.5768,22.6183,22.4781,22.5197,96292.0046
2010-06-30 13:00:00,43.37,43.51,43.32,43.48,72537.65932792584,22.5197,22.5924,22.4937,22.5768,72537.6593
2010-06-30 13:30:00,43.48,43.6,43.42,43.56,71031.28621089224,22.5768,22.6391,22.5456,22.6183,71031.2862
2010-06-30 14:00:00,43.56,43.62,43.32,43.39,134414.83198146004,22.6183,22.6495,22.4937,22.5301,134414.832
2010-06-30 14:30:00,43.39,43.51,43.3,43.4,109849.36268829663,22.5301,22.5924,22.4833,22.5353,109849.3627
2010-06-30 15:00:00,43.39,43.49,43.15,43.17,142641.94669756663,22.5301,22.582,22.4054,22.4158,142641.9467
2010-06-30 15:30:00,43.16,43.16,42.64,42.76,460486.67439165706,22.4106,22.4106,22.1406,22.2029,460486.6744
2010-07-01 09:30:00,42.72,43.06,42.59,42.59,123290.84588644264,22.1822,22.3587,22.1147,22.1147,123290.8459
2010-07-01 10:00:00,42.59,42.61,41.95,42.37,220509.8493626883,22.1147,22.1251,21.7824,22.0004,220509.8494
2010-07-01 10:30:00,42.38,42.43,41.93,42.01,81807.64774044033,22.0056,22.0316,21.772,21.8135,81807.6477
2010-07-01 11:00:00,41.98,42.01,41.6,41.87,140440.32444959445,21.7979,21.8135,21.6006,21.7408,140440.3244
2010-07-01 11:30:00,41.86,42.12,41.79,42.07,111703.36037079954,21.7356,21.8706,21.6993,21.8447,111703.3604
2010-07-01 12:00:00,42.09,42.09,41.87,41.98,54692.93163383546,21.855,21.855,21.7408,21.7979,54692.9316
2010-07-01 12:30:00,41.97,42.49,41.94,42.24,74159.90730011588,21.7927,22.0627,21.7772,21.9329,74159.9073
2010-07-01 13:00:00,42.24,42.38,42.11,42.24,61413.67323290846,21.9329,22.0056,21.8654,21.9329,61413.6732
2010-07-01 13:30:00,42.24,42.66,42.24,42.5,212862.10892236387,21.9329,22.151,21.9329,22.0679,212862.1089
2010-07-01 14:00:00,42.51,42.7,42.41,42.58,156546.92931633836,22.0731,22.1718,22.0212,22.1095,156546.9293
2010-07-01 14:30:00,42.61,42.63,42.17,42.37,123522.5955967555,22.1251,22.1354,21.8966,22.0004,123522.5956
2010-07-01 15:00:00,42.36,42.51,42.18,42.35,250521.436848204,21.9952,22.0731,21.9018,21.99,250521.4368
2010-07-01 15:30:00,42.36,42.47,42.05,42.24,597219.0034762457,21.9952,22.0524,21.8343,21.9329,597219.0035
2010-07-02 09:30:00,42.23,42.87,42.23,42.36,149942.0625724218,21.9277,22.2601,21.9277,21.9952,149942.0626
2010-07-02 10:00:00,42.35,42.63,42.17,42.53,204866.7439165701,21.99,22.1354,21.8966,22.0835,204866.7439
2010-07-02 10:30:00,42.54,42.64,42.37,42.39,80880.64889918888,22.0887,22.1406,22.0004,22.0108,80880.6489
2010-07-02 11:00:00,42.39,42.44,42.11,42.13,65469.29316338355,22.0108,22.0368,21.8654,21.8758,65469.2932
2010-07-02 11:30:00,42.12,42.12,41.87,41.93,73117.033603708,21.8706,21.8706,21.7408,21.772,73117.0336
2010-07-02 12:00:00,41.93,41.98,41.82,41.87,102549.24681344148,21.772,21.7979,21.7148,21.7408,102549.2468
2010-07-02 12:30:00,41.86,41.92,41.76,41.79,95249.13093858631,21.7356,21.7668,21.6837,21.6993,95249.1309
2010-07-02 13:00:00,41.79,41.88,41.67,41.72,165237.54345307068,21.6993,21.746,21.637,21.6629,165237.5435
2010-07-02 13:30:00,41.73,41.92,41.71,41.82,82271.14716106605,21.6681,21.7668,21.6577,21.7148,82271.1472
2010-07-02 14:00:00,41.84,41.87,41.78,41.81,76013.90498261877,21.7252,21.7408,21.6941,21.7097,76013.905
2010-07-02 14:30:00,41.81,41.88,41.73,41.83,111355.73580533025,21.7097,21.746,21.6681,21.72,111355.7358
2010-07-02 15:00:00,41.83,41.96,41.78,41.89,242641.94669756663,21.72,21.7875,21.6941,21.7512,242641.9467
2010-07-02 15:30:00,41.88,42.17,41.79,41.79,448435.6894553882,21.746,21.8966,21.6993,21.6993,448435.6895
2010-07-06 09:30:00,42.6,42.6,42.15,42.47,147276.94090382388,22.1199,22.1199,21.8862,22.0524,147276.9409
2010-07-06 10:00:00,42.46,42.97,42.34,42.72,145075.31865585168,22.0472,22.312,21.9849,22.1822,145075.3187
2010-07-06 10:30:00,42.71,42.78,42.57,42.62,91077.63615295482,22.177,22.2133,22.1043,22.1302,91077.6362
2010-07-06 11:00:00,42.61,42.71,42.45,42.48,85515.64310544613,22.1251,22.177,22.042,22.0576,85515.6431
2010-07-06 11:30:00,42.48,42.64,42.45,42.58,65005.79374275782,22.0576,22.1406,22.042,22.1095,65005.7937
2010-07-06 12:00:00,42.57,42.73,42.39,42.45,70336.03707995365,22.1043,22.1874,22.0108,22.042,70336.0371
2010-07-06 12:30:00,42.45,42.52,42.2,42.24,77983.7775202781,22.042,22.0783,21.9122,21.9329,77983.7775
2010-07-06 13:00:00,42.23,42.31,42.11,42.22,88412.5144843569,21.9277,21.9693,21.8654,21.9225,88412.5145
2010-07-06 13:30:00,42.21,42.29,41.86,41.88,102780.99652375437,21.9174,21.9589,21.7356,21.746,102780.9965
2010-07-06 14:00:00,41.88,41.96,41.73,41.83,179721.9003476246,21.746,21.7875,21.6681,21.72,179721.9003
2010-07-06 14:30:00,41.82,42.03,41.69,41.69,163847.04519119352,21.7148,21.8239,21.6473,21.6473,163847.0452
2010-07-06 15:00:00,41.69,41.83,41.54,41.7,235110.08111239865,21.6473,21.72,21.5695,21.6525,235110.0811
2010-07-06 15:30:00,41.69,42.01,41.68,41.98,371842.4101969873,21.6473,21.8135,21.6422,21.7979,371842.4102
2010-07-07 09:30:00,42.15,42.57,41.97,42.55,73928.15758980301,21.8862,22.1043,21.7927,22.0939,73928.1576
2010-07-07 10:00:00,42.55,42.61,42.43,42.48,159096.17612977984,22.0939,22.1251,22.0316,22.0576,159096.1761
2010-07-07 10:30:00,42.49,42.82,42.49,42.7,157821.5527230591,22.0627,22.2341,22.0627,22.1718,157821.5527
2010-07-07 11:00:00,42.69,42.74,42.47,42.72,147276.94090382388,22.1666,22.1926,22.0524,22.1822,147276.9409
2010-07-07 11:30:00,42.72,42.8,42.67,42.72,124681.34414831984,22.1822,22.2237,22.1562,22.1822,124681.3441
2010-07-07 12:00:00,42.74,42.89,42.71,42.89,133371.95828505215,22.1926,22.2704,22.177,22.2704,133371.9583
2010-07-07 12:30:00,42.9,42.93,42.84,42.87,62340.67207415991,22.2756,22.2912,22.2445,22.2601,62340.6721
2010-07-07 13:00:00,42.87,43.16,42.84,43.13,86442.64194669756,22.2601,22.4106,22.2445,22.3951,86442.6419
2010-07-07 13:30:00,43.13,43.18,43.02,43.13,62804.17149478564,22.3951,22.421,22.3379,22.3951,62804.1715
2010-07-07 14:00:00,43.15,43.25,43.12,43.2,75318.65585168019,22.4054,22.4574,22.3899,22.4314,75318.6559
2010-07-07 14:30:00,43.18,43.29,43.09,43.28,201506.37311703365,22.421,22.4781,22.3743,22.4729,201506.3731
2010-07-07 15:00:00,43.28,43.36,43.12,43.29,203707.9953650058,22.4729,22.5145,22.3899,22.4781,203707.9954
2010-07-07 15:30:00,43.29,43.52,43.24,43.5,330359.21205098496,22.4781,22.5976,22.4522,22.5872,330359.2121
2010-07-08 09:30:00,43.84,43.89,43.46,43.62,150057.93742757823,22.7637,22.7897,22.5664,22.6495,150057.9374
2010-07-08 10:00:00,43.62,43.74,43.5,43.73,126071.842410197,22.6495,22.7118,22.5872,22.7066,126071.8424
2010-07-08 10:30:00,43.73,43.8,43.37,43.38,132097.3348783314,22.7066,22.743,22.5197,22.5249,132097.3349
2010-07-08 11:00:00,43.4,43.44,43.29,43.43,181691.7728852839,22.5353,22.556,22.4781,22.5508,181691.7729
2010-07-08 11:30:00,43.42,43.43,43.17,43.24,144495.94438006953,22.5456,22.5508,22.4158,22.4522,144495.9444
2010-07-08 12:00:00,43.22,43.7,43.22,43.66,169872.53765932794,22.4418,22.691,22.4418,22.6703,169872.5377
2010-07-08 12:30:00,43.65,43.7,43.5,43.66,59096.17612977984,22.6651,22.691,22.5872,22.6703,59096.1761
2010-07-08 13:00:00,43.69,43.88,43.65,43.75,78215.52723059096,22.6858,22.7845,22.6651,22.717,78215.5272
2010-07-08 13:30:00,43.74,43.9,43.65,43.73,99536.50057937427,22.7118,22.7949,22.6651,22.7066,99536.5006
2010-07-08 14:00:00,43.73,43.81,43.56,43.65,72421.78447276942,22.7066,22.7481,22.6183,22.6651,72421.7845
2010-07-08 14:30:00,43.65,43.87,43.64,43.83,68018.53997682504,22.6651,22.7793,22.6599,22.7585,68018.54
2010-07-08 15:00:00,43.82,43.87,43.66,43.86,149942.0625724218,22.7533,22.7793,22.6703,22.7741,149942.0626
2010-07-08 15:30:00,43.86,44.11,43.85,44.0,304866.7439165701,22.7741,22.9039,22.7689,22.8468,304866.7439
2010-07-09 09:30:00,43.93,44.05,43.66,43.99,58980.30127462341,22.8105,22.8728,22.6703,22.8416,58980.3013
2010-07-09 10:00:00,43.95,44.15,43.87,43.96,103476.24565469292,22.8208,22.9247,22.7793,22.826,103476.2457
2010-07-09 10:30:00,43.97,44.02,43.8,43.83,80533.02433371959,22.8312,22.8572,22.743,22.7585,80533.0243
2010-07-09 11:00:00,43.83,44.01,43.83,43.95,66280.41714947857,22.7585,22.852,22.7585,22.8208,66280.4171
2010-07-09 11:30:00,43.94,44.01,43.89,43.92,72653.53418308227,22.8156,22.852,22.7897,22.8053,72653.5342
2010-07-09 12:00:00,43.94,44.0,43.89,43.97,57705.67786790267,22.8156,22.8468,22.7897,22.8312,57705.6779
2010-07-09 12:30:00,43.97,44.04,43.92,43.94,122363.8470451912,22.8312,22.8676,22.8053,22.8156,122363.847
2010-07-09 13:00:00,43.95,44.04,43.82,43.86,41019.6987253766,22.8208,22.8676,22.7533,22.7741,41019.6987
2010-07-09 13:30:00,43.86,43.94,43.83,43.94,36268.82966396292,22.7741,22.8156,22.7585,22.8156,36268.8297
2010-07-09 14:00:00,43.94,44.05,43.91,44.01,76477.4044032445,22.8156,22.8728,22.8001,22.852,76477.4044
2010-07-09 14:30:00,44.01,44.11,43.96,44.08,126767.09154113558,22.852,22.9039,22.826,22.8883,126767.0915
2010-07-09 15:00:00,44.09,44.09,43.86,43.9,189687.13789107764,22.8935,22.8935,22.7741,22.7949,189687.1379
2010-07-09 15:30:00,43.91,44.13,43.89,43.97,530475.0869061414,22.8001,22.9143,22.7897,22.8312,530475.0869
2010-07-12 09:30:00,43.69,44.25,43.64,43.83,139860.95017381228,22.6858,22.9766,22.6599,22.7585,139860.9502
2010-07-12 10:00:00,43.85,43.86,43.5,43.5,131054.46118192351,22.7689,22.7741,22.5872,22.5872,131054.4612
2010-07-12 10:30:00,43.5,43.73,43.49,43.57,92931.63383545772,22.5872,22.7066,22.582,22.6235,92931.6338
2010-07-12 11:00:00,43.57,43.57,43.27,43.47,86906.14136732329,22.6235,22.6235,22.4678,22.5716,86906.1414
2010-07-12 11:30:00,43.46,43.58,43.43,43.51,47740.4403244496,22.5664,22.6287,22.5508,22.5924,47740.4403
2010-07-12 12:00:00,43.52,43.66,43.51,43.51,37659.327925840094,22.5976,22.6703,22.5924,22.5924,37659.3279
2010-07-12 12:30:00,43.51,43.66,43.44,43.44,37775.20278099652,22.5924,22.6703,22.556,22.556,37775.2028
2010-07-12 13:00:00,43.43,43.67,43.42,43.67,33835.45770567787,22.5508,22.6755,22.5456,22.6755,33835.4577
2010-07-12 13:30:00,43.68,43.69,43.52,43.6,43800.69524913094,22.6806,22.6858,22.5976,22.6391,43800.6952
2010-07-12 14:00:00,43.61,43.62,43.42,43.47,48667.43916570104,22.6443,22.6495,22.5456,22.5716,48667.4392
2010-07-12 14:30:00,43.46,43.58,43.38,43.56,77172.65353418309,22.5664,22.6287,22.5249,22.6183,77172.6535
2010-07-12 15:00:00,43.56,43.58,43.42,43.56,83777.52027809966,22.6183,22.6287,22.5456,22.6183,83777.5203
2010-07-12 15:30:00,43.56,43.67,43.54,43.65,239745.07531865587,22.6183,22.6755,22.608,22.6651,239745.0753
2010-07-13 09:30:00,44.35,44.35,43.74,44.02,233603.70799536505,23.0285,23.0285,22.7118,22.8572,233603.708
2010-07-13 10:00:00,44.03,44.07,43.95,44.03,217265.35341830825,22.8624,22.8832,22.8208,22.8624,217265.3534
2010-07-13 10:30:00,44.02,44.04,43.92,43.98,148203.93974507533,22.8572,22.8676,22.8053,22.8364,148203.9397
2010-07-13 11:00:00,43.98,44.06,43.97,44.05,87253.7659327926,22.8364,22.878,22.8312,22.8728,87253.7659
2010-07-13 11:30:00,44.05,44.1,43.82,43.82,212862.10892236387,22.8728,22.8987,22.7533,22.7533,212862.1089
2010-07-13 12:00:00,43.83,44.01,43.74,43.99,74507.53186558517,22.7585,22.852,22.7118,22.8416,74507.5319
2010-07-13 12:30:00,43.99,44.05,43.87,43.98,139049.82618771726,22.8416,22.8728,22.7793,22.8364,139049.8262
2010-07-13 13:00:00,43.98,44.13,43.95,44.1,143800.69524913095,22.8364,22.9143,22.8208,22.8987,143800.6952
2010-07-13 13:30:00,44.11,44.17,43.97,44.01,197450.7531865585,22.9039,22.9351,22.8312,22.852,197450.7532
2010-07-13 14:00:00,44.0,44.12,43.95,43.99,123522.5955967555,22.8468,22.9091,22.8208,22.8416,123522.5956
2010-07-13 14:30:00,43.99,44.09,43.99,44.02,180417.1494785632,22.8416,22.8935,22.8416,22.8572,180417.1495
2010-07-13 15:00:00,44.01,44.12,43.98,44.06,376013.9049826188,22.852,22.9091,22.8364,22.878,376013.905
2010-07-13 15:30:00,44.06,44.09,43.87,43.9,473117.033603708,22.878,22.8935,22.7793,22.7949,473117.0336
2010-07-14 09:30:00,43.62,43.74,43.43,43.53,118887.60139049828,22.6495,22.7118,22.5508,22.6028,118887.6014
2010-07-14 10:00:00,43.55,43.66,43.41,43.54,130706.83661645424,22.6131,22.6703,22.5404,22.608,130706.8366
2010-07-14 10:30:00,43.56,43.78,43.46,43.68,124681.34414831984,22.6183,22.7326,22.5664,22.6806,124681.3441
2010-07-14 11:00:00,43.68,43.86,43.6,43.82,121552.72305909618,22.6806,22.7741,22.6391,22.7533,121552.7231
2010-07-14 11:30:00,43.82,43.92,43.77,43.79,141251.44843568947,22.7533,22.8053,22.7274,22.7378,141251.4484
2010-07-14 12:00:00,43.78,43.92,43.76,43.86,183661.64542294323,22.7326,22.8053,22.7222,22.7741,183661.6454
2010-07-14 12:30:00,43.86,43.86,43.57,43.61,140324.44959443802,22.7741,22.7741,22.6235,22.6443,140324.4496
2010-07-14 13:00:00,43.63,43.73,43.59,43.72,33024.33371958285,22.6547,22.7066,22.6339,22.7014,33024.3337
2010-07-14 13:30:00,43.73,43.77,43.54,43.54,54345.30706836616,22.7066,22.7274,22.608,22.608,54345.3071
2010-07-14 14:00:00,43.54,43.55,43.29,43.37,109617.61297798378,22.608,22.6131,22.4781,22.5197,109617.613
2010-07-14 14:30:00,43.38,43.43,43.29,43.37,104750.86906141369,22.5249,22.5508,22.4781,22.5197,104750.8691
2010-07-14 15:00:00,43.39,43.57,43.37,43.49,80417.14947856315,22.5301,22.6235,22.5197,22.582,80417.1495
2010-07-14 15:30:00,43.49,43.62,43.43,43.59,231633.8354577057,22.582,22.6495,22.5508,22.6339,231633.8355
2010-07-15 09:30:00,43.66,43.66,43.24,43.38,66975.66628041715,22.6703,22.6703,22.4522,22.5249,66975.6663
2010-07-15 10:00:00,43.38,43.38,42.76,42.96,110544.61181923524,22.5249,22.5249,22.2029,22.3068,110544.6118
2010-07-15 10:30:00,42.97,43.21,42.94,43.18,60370.799536500585,22.312,22.4366,22.2964,22.421,60370.7995
2010-07-15 11:00:00,43.19,43.31,43.12,43.31,103823.87022016224,22.4262,22.4885,22.3899,22.4885,103823.8702
2010-07-15 11:30:00,43.31,43.31,43.21,43.23,47392.8157589803,22.4885,22.4885,22.4366,22.447,47392.8158
2010-07-15 12:00:00,43.23,43.24,43.02,43.03,46813.44148319815,22.447,22.4522,22.3379,22.3431,46813.4415
2010-07-15 12:30:00,43.02,43.14,42.99,43.08,44843.56894553882,22.3379,22.4003,22.3224,22.3691,44843.5689
2010-07-15 13:00:00,43.1,43.34,43.08,43.31,50869.06141367323,22.3795,22.5041,22.3691,22.4885,50869.0614
2010-07-15 13:30:00,43.31,43.35,43.22,43.28,46118.19235225956,22.4885,22.5093,22.4418,22.4729,46118.1924
2010-07-15 14:00:00,43.29,43.44,43.26,43.43,67555.04055619931,22.4781,22.556,22.4626,22.5508,67555.0406
2010-07-15 14:30:00,43.43,43.46,43.34,43.36,92120.50984936269,22.5508,22.5664,22.5041,22.5145,92120.5098
2010-07-15 15:00:00,43.36,43.41,43.18,43.3,139629.20046349944,22.5145,22.5404,22.421,22.4833,139629.2005
2010-07-15 15:30:00,43.31,43.91,43.29,43.73,487485.5156431055,22.4885,22.8001,22.4781,22.7066,487485.5156
2010-07-16 09:30:00,44.02,44.02,43.32,43.42,411703.3603707996,22.8572,22.8572,22.4937,22.5456,411703.3604
2010-07-16 10:00:00,43.42,43.66,43.29,43.58,176013.90498261878,22.5456,22.6703,22.4781,22.6287,176013.905
2010-07-16 10:30:00,43.58,43.81,43.49,43.73,211123.9860950174,22.6287,22.7481,22.582,22.7066,211123.9861
2010-07-16 11:00:00,43.75,43.8,43.49,43.65,166164.5422943221,22.717,22.743,22.582,22.6651,166164.5423
2010-07-16 11:30:00,43.64,43.64,43.24,43.24,165469.29316338355,22.6599,22.6599,22.4522,22.4522,165469.2932
2010-07-16 12:00:00,43.24,43.45,43.12,43.45,231170.33603708,22.4522,22.5612,22.3899,22.5612,231170.336
2010-07-16 12:30:00,43.43,43.47,43.26,43.3,66048.6674391657,22.5508,22.5716,22.4626,22.4833,66048.6674
2010-07-16 13:00:00,43.29,43.31,43.09,43.12,50521.43684820394,22.4781,22.4885,22.3743,22.3899,50521.4368
2010-07-16 13:30:00,43.11,43.25,43.1,43.2,73232.90845886443,22.3847,22.4574,22.3795,22.4314,73232.9085
2010-07-16 14:00:00,43.2,43.37,43.13,43.35,258400.92699884129,22.4314,22.5197,22.3951,22.5093,258400.927
2010-07-16 14:30:00,43.34,43.37,43.21,43.24,170915.41135573582,22.5041,22.5197,22.4366,22.4522,170915.4114
2010-07-16 15:00:00,43.24,43.32,43.03,43.1,266512.16685979144,22.4522,22.4937,22.3431,22.3795,266512.1669
2010-07-16 15:30:00,43.1,43.39,43.08,43.29,505214.3684820394,22.3795,22.5301,22.3691,22.4781,505214.3685
2010-07-19 09:30:00,43.6,43.76,43.31,43.69,91425.2607184241,22.6391,22.7222,22.4885,22.6858,91425.2607
2010-07-19 10:00:00,43.65,43.65,42.93,42.93,118424.10196987254,22.6651,22.6651,22.2912,22.2912,118424.102
2010-07-19 10:30:00,42.93,43.18,42.93,43.17,83314.02085747394,22.2912,22.421,22.2912,22.4158,83314.0209
2010-07-19 11:00:00,43.17,43.3,43.15,43.24,42178.4472769409,22.4158,22.4833,22.4054,22.4522,42178.4473
2010-07-19 11:30:00,43.23,43.25,43.03,43.12,34994.20625724218,22.447,22.4574,22.3431,22.3899,34994.2063
2010-07-19 12:00:00,43.12,43.13,42.89,43.1,64310.54461181924,22.3899,22.3951,22.2704,22.3795,64310.5446
2010-07-19 12:30:00,43.1,43.26,43.06,43.19,59791.42526071842,22.3795,22.4626,22.3587,22.4262,59791.4253
2010-07-19 13:00:00,43.19,43.2,43.02,43.06,72537.65932792584,22.4262,22.4314,22.3379,22.3587,72537.6593
2010-07-19 13:30:00,43.07,43.12,42.99,43.03,48088.06488991889,22.3639,22.3899,22.3224,22.3431,48088.0649
2010-07-19 14:00:00,43.03,43.17,43.01,43.12,41830.822711471614,22.3431,22.4158,22.3328,22.3899,41830.8227
2010-07-19 14:30:00,43.12,43.35,43.1,43.27,51332.56083429896,22.3899,22.5093,22.3795,22.4678,51332.5608
2010-07-19 15:00:00,43.27,43.43,43.14,43.18,100463.49942062573,22.4678,22.5508,22.4003,22.421,100463.4994
2010-07-19 15:30:00,43.18,43.31,43.06,43.28,211239.8609501738,22.421,22.4885,22.3587,22.4729,211239.861
2010-07-20 09:30:00,42.72,43.37,42.55,43.16,103244.49594438008,22.1822,22.5197,22.0939,22.4106,103244.4959
2010-07-20 10:00:00,43.16,43.34,43.01,43.2,127925.84009269987,22.4106,22.5041,22.3328,22.4314,127925.8401
2010-07-20 10:30:00,43.19,43.44,43.11,43.2,220973.348783314,22.4262,22.556,22.3847,22.4314,220973.3488
2010-07-20 11:00:00,43.2,43.52,43.18,43.5,217844.7276940904,22.4314,22.5976,22.421,22.5872,217844.7277
2010-07-20 11:30:00,43.5,43.52,43.41,43.43,100926.99884125144,22.5872,22.5976,22.5404,22.5508,100926.9988
2010-07-20 12:00:00,43.44,43.49,43.33,43.37,80648.89918887602,22.556,22.582,22.4989,22.5197,80648.8992
2010-07-20 12:30:00,43.38,43.51,43.34,43.48,56546.92931633836,22.5249,22.5924,22.5041,22.5768,56546.9293
2010-07-20 13:00:00,43.49,43.68,43.45,43.68,73464.65816917729,22.582,22.6806,22.5612,22.6806,73464.6582
2010-07-20 13:30:00,43.68,44.0,43.65,44.0,195828.5052143685,22.6806,22.8468,22.6651,22.8468,195828.5052
2010-07-20 14:00:00,44.0,44.0,43.64,43.7,206141.36732329085,22.8468,22.8468,22.6599,22.691,206141.3673
2010-07-20 14:30:00,43.69,43.87,43.68,43.81,93279.258400927,22.6858,22.7793,22.6806,22.7481,93279.2584
2010-07-20 15:00:00,43.82,44.03,43.76,43.94,243105.4461181924,22.7533,22.8624,22.7222,22.8156,243105.4461
2010-07-20 15:30:00,43.94,44.0,43.81,43.93,643337.1958285052,22.8156,22.8468,22.7481,22.8105,643337.1958
2010-07-21 09:30:00,44.13,44.25,43.87,44.04,80069.52491309386,22.9143,22.9766,22.7793,22.8676,80069.5249
2010-07-21 10:00:00,44.03,44.32,43.94,44.16,164078.7949015064,22.8624,23.013,22.8156,22.9299,164078.7949
2010-07-21 10:30:00,44.15,44.15,43.79,43.92,130127.46234067208,22.9247,22.9247,22.7378,22.8053,130127.4623
2010-07-21 11:00:00,43.91,43.92,43.59,43.69,87369.64078794901,22.8001,22.8053,22.6339,22.6858,87369.6408
2010-07-21 11:30:00,43.69,44.06,43.69,44.06,110544.61181923524,22.6858,22.878,22.6858,22.878,110544.6118
2010-07-21 12:00:00,44.05,44.16,43.98,44.04,58053.30243337196,22.8728,22.9299,22.8364,22.8676,58053.3024
2010-07-21 12:30:00,44.03,44.13,43.87,43.89,47624.56546929317,22.8624,22.9143,22.7793,22.7897,47624.5655
2010-07-21 13:00:00,43.9,44.02,43.89,43.99,90382.38702201622,22.7949,22.8572,22.7897,22.8416,90382.387
2010-07-21 13:30:00,44.0,44.08,43.92,43.98,58864.42641946698,22.8468,22.8883,22.8053,22.8364,58864.4264
2010-07-21 14:00:00,43.99,44.02,43.44,43.5,158748.55156431056,22.8416,22.8572,22.556,22.5872,158748.5516
2010-07-21 14:30:00,43.48,43.55,43.16,43.22,157589.80301274624,22.5768,22.6131,22.4106,22.4418,157589.803
2010-07-21 15:00:00,43.21,43.43,43.18,43.32,125724.2178447277,22.4366,22.5508,22.421,22.4937,125724.2178
2010-07-21 15:30:00,43.34,43.59,43.31,43.58,365816.9177288528,22.5041,22.6339,22.4885,22.6287,365816.9177
2010-07-22 09:30:00,44.14,44.5,43.79,44.49,191425.2607184241,22.9195,23.1064,22.7378,23.1012,191425.2607
2010-07-22 10:00:00,44.5,44.76,44.44,44.73,114716.10660486676,23.1064,23.2414,23.0753,23.2259,114716.1066
2010-07-22 10:30:00,44.73,44.77,44.61,44.65,95944.38006952492,23.2259,23.2466,23.1635,23.1843,95944.3801
2010-07-22 11:00:00,44.64,45.01,44.64,44.96,162572.42178447277,23.1791,23.3712,23.1791,23.3453,162572.4218
2010-07-22 11:30:00,44.95,45.01,44.76,44.84,86095.01738122827,23.3401,23.3712,23.2414,23.283,86095.0174
2010-07-22 12:00:00,44.84,44.87,44.75,44.8,82734.64658169178,23.283,23.2985,23.2362,23.2622,82734.6466
2010-07-22 12:30:00,44.8,44.88,44.76,44.87,47276.940903823874,23.2622,23.3037,23.2414,23.2985,47276.9409
2010-07-22 13:00:00,44.88,44.95,44.82,44.9,93626.8829663963,23.3037,23.3401,23.2726,23.3141,93626.883
2010-07-22 13:30:00,44.89,44.93,44.79,44.84,61066.048667439165,23.3089,23.3297,23.257,23.283,61066.0487
2010-07-22 14:00:00,44.85,44.98,44.85,44.98,80648.89918887602,23.2882,23.3557,23.2882,23.3557,80648.8992
2010-07-22 14:30:00,44.96,44.96,44.77,44.88,87717.26535341832,23.3453,23.3453,23.2466,23.3037,87717.2654
2010-07-22 15:00:00,44.88,45.0,44.77,44.9,130011.58748551564,23.3037,23.3661,23.2466,23.3141,130011.5875
2010-07-22 15:30:00,44.89,44.92,44.54,44.75,433719.58285052143,23.3089,23.3245,23.1272,23.2362,433719.5829
2010-07-23 09:30:00,45.06,45.81,44.95,45.81,580069.5249130939,23.3972,23.7866,23.3401,23.7866,580069.5249
2010-07-23 10:00:00,45.8,46.73,45.75,46.64,717265.3534183083,23.7814,24.2643,23.7555,24.2176,717265.3534
2010-07-23 10:30:00,46.64,47.14,46.39,46.4,639049.8261877173,24.2176,24.4772,24.0878,24.093,639049.8262
2010-07-23 11:00:00,46.39,46.72,46.28,46.63,351796.0602549247,24.0878,24.2592,24.0307,24.2124,351796.0603
2010-07-23 11:30:00,46.63,46.77,46.34,46.65,372074.15990730014,24.2124,24.2851,24.0618,24.2228,372074.1599
2010-07-23 12:00:00,46.65,46.8,46.45,46.53,222479.72190034765,24.2228,24.3007,24.119,24.1605,222479.7219
2010-07-23 12:30:00,46.55,46.81,46.41,46.8,258400.92699884129,24.1709,24.3059,24.0982,24.3007,258400.927
2010-07-23 13:00:00,46.81,47.04,46.76,47.04,263499.42062572425,24.3059,24.4253,24.2799,24.4253,263499.4206
2010-07-23 13:30:00,47.06,47.2,46.92,47.14,156546.92931633836,24.4357,24.5084,24.363,24.4772,156546.9293
2010-07-23 14:00:00,47.14,47.18,47.05,47.15,252375.43453070684,24.4772,24.498,24.4305,24.4824,252375.4345
2010-07-23 14:30:00,47.14,47.77,47.07,47.69,600695.2491309387,24.4772,24.8044,24.4409,24.7628,600695.2491
2010-07-23 15:00:00,47.69,47.7,47.19,47.31,946118.1923522596,24.7628,24.768,24.5032,24.5655,946118.1924
2010-07-23 15:30:00,47.31,47.73,47.27,47.65,980648.899188876,24.5655,24.7836,24.5447,24.7421,980648.8992
2010-07-26 09:30:00,47.59,47.74,47.28,47.67,179258.40092699885,24.7109,24.7888,24.5499,24.7524,179258.4009
2010-07-26 10:00:00,47.69,48.11,47.67,47.97,212166.8597914253,24.7628,24.9809,24.7524,24.9082,212166.8598
2010-07-26 10:30:00,47.97,48.0,47.79,47.91,170104.2873696408,24.9082,24.9238,24.8147,24.8771,170104.2874
2010-07-26 11:00:00,47.9,48.13,47.84,48.07,104055.61993047508,24.8719,24.9913,24.8407,24.9601,104055.6199
2010-07-26 11:30:00,48.06,48.16,48.03,48.12,102896.8713789108,24.9549,25.0069,24.9394,24.9861,102896.8714
2010-07-26 12:00:00,48.13,48.23,48.09,48.2,80764.77404403246,24.9913,25.0432,24.9705,25.0276,80764.774
2010-07-26 12:30:00,48.21,48.3,47.94,47.97,130243.33719582851,25.0328,25.0796,24.8926,24.9082,130243.3372
2010-07-26 13:00:00,47.97,47.98,47.86,47.97,85747.39281575898,24.9082,24.9134,24.8511,24.9082,85747.3928
2010-07-26 13:30:00,47.99,48.03,47.92,47.98,52723.05909617613,24.9186,24.9394,24.8822,24.9134,52723.0591
2010-07-26 14:00:00,47.98,48.07,47.9,47.9,107531.86558516802,24.9134,24.9601,24.8719,24.8719,107531.8656
2010-07-26 14:30:00,47.9,47.97,47.81,47.88,133487.8331402086,24.8719,24.9082,24.8251,24.8615,133487.8331
2010-07-26 15:00:00,47.89,48.0,47.84,47.95,189687.13789107764,24.8667,24.9238,24.8407,24.8978,189687.1379
2010-07-26 15:30:00,47.95,48.13,47.92,48.12,481807.6477404403,24.8978,24.9913,24.8822,24.9861,481807.6477
2010-07-27 09:30:00,48.33,48.69,48.22,48.53,192468.134414832,25.0951,25.2821,25.038,25.199,192468.1344
2010-07-27 10:00:00,48.51,48.74,47.98,48.05,273580.5330243337,25.1886,25.308,24.9134,24.9497,273580.533
2010-07-27 10:30:00,48.05,48.11,47.91,47.94,211355.73580533025,24.9497,24.9809,24.8771,24.8926,211355.7358
2010-07-27 11:00:00,47.94,47.97,47.63,47.8,166628.04171494787,24.8926,24.9082,24.7317,24.8199,166628.0417
2010-07-27 11:30:00,47.79,47.92,47.74,47.8,93974.5075318656,24.8147,24.8822,24.7888,24.8199,93974.5075
2010-07-27 12:00:00,47.8,48.12,47.79,47.95,156199.30475086908,24.8199,24.9861,24.8147,24.8978,156199.3048
2010-07-27 12:30:00,47.95,47.95,47.77,47.84,104866.7439165701,24.8978,24.8978,24.8044,24.8407,104866.7439
2010-07-27 13:00:00,47.84,47.95,47.78,47.79,93626.8829663963,24.8407,24.8978,24.8096,24.8147,93626.883
2010-07-27 13:30:00,47.78,48.02,47.74,47.94,105446.11819235228,24.8096,24.9342,24.7888,24.8926,105446.1182
2010-07-27 14:00:00,47.94,48.0,47.84,47.85,150289.68713789107,24.8926,24.9238,24.8407,24.8459,150289.6871
2010-07-27 14:30:00,47.86,47.93,47.79,47.84,165237.54345307068,24.8511,24.8874,24.8147,24.8407,165237.5435
2010-07-27 15:00:00,47.86,47.97,47.83,47.97,215643.1054461182,24.8511,24.9082,24.8355,24.9082,215643.1054
2010-07-27 15:30:00,47.98,47.99,47.87,47.88,378679.0266512167,24.9134,24.9186,24.8563,24.8615,378679.0267
2010-07-28 09:30:00,47.5,47.83,47.24,47.75,143105.44611819237,24.6642,24.8355,24.5292,24.794,143105.4461
2010-07-28 10:00:00,47.75,47.91,47.72,47.75,87253.7659327926,24.794,24.8771,24.7784,24.794,87253.7659
2010-07-28 10:30:00,47.74,47.9,47.48,47.78,154808.8064889919,24.7888,24.8719,24.6538,24.8096,154808.8065
2010-07-28 11:00:00,47.78,47.82,47.55,47.72,34646.58169177289,24.8096,24.8303,24.6901,24.7784,34646.5817
2010-07-28 11:30:00,47.7,47.86,47.57,47.57,53186.55851680186,24.768,24.8511,24.7005,24.7005,53186.5585
2010-07-28 12:00:00,47.58,47.82,47.56,47.77,35110.08111239861,24.7057,24.8303,24.6953,24.8044,35110.0811
2010-07-28 12:30:00,47.75,47.82,47.7,47.75,74855.15643105446,24.794,24.8303,24.768,24.794,74855.1564
2010-07-28 13:00:00,47.76,47.84,47.62,47.65,80185.3997682503,24.7992,24.8407,24.7265,24.7421,80185.3998
2010-07-28 13:30:00,47.65,47.67,47.53,47.67,43684.82039397451,24.7421,24.7524,24.6797,24.7524,43684.8204
2010-07-28 14:00:00,47.66,47.72,47.37,47.42,105446.11819235228,24.7472,24.7784,24.5967,24.6226,105446.1182
2010-07-28 14:30:00,47.41,47.49,47.35,47.41,60486.67439165701,24.6174,24.659,24.5863,24.6174,60486.6744
2010-07-28 15:00:00,47.42,47.46,47.22,47.34,112630.359212051,24.6226,24.6434,24.5188,24.5811,112630.3592
2010-07-28 15:30:00,47.34,47.44,47.28,47.37,347856.315179606,24.5811,24.633,24.5499,24.5967,347856.3152
2010-07-29 09:30:00,47.75,48.2,47.72,47.79,131402.08574739282,24.794,25.0276,24.7784,24.8147,131402.0857
2010-07-29 10:00:00,47.8,47.82,47.45,47.59,147161.06604866745,24.8199,24.8303,24.6382,24.7109,147161.066
2010-07-29 10:30:00,47.58,47.71,47.34,47.58,113557.35805330244,24.7057,24.7732,24.5811,24.7057,113557.3581
2010-07-29 11:00:00,47.56,47.59,46.97,46.97,223522.5955967555,24.6953,24.7109,24.389,24.389,223522.5956
2010-07-29 11:30:00,46.96,46.96,46.73,46.75,128852.83893395134,24.3838,24.3838,24.2643,24.2747,128852.8389
2010-07-29 12:00:00,46.76,46.92,46.49,46.91,124913.09385863268,24.2799,24.363,24.1397,24.3578,124913.0939
2010-07-29 12:30:00,46.91,47.15,46.84,47.15,98841.2514484357,24.3578,24.4824,24.3215,24.4824,98841.2514
2010-07-29 13:00:00,47.15,47.27,47.0,47.14,107647.74044032446,24.4824,24.5447,24.4045,24.4772,107647.7404
2010-07-29 13:30:00,47.13,47.2,47.02,47.02,74159.90730011588,24.472,24.5084,24.4149,24.4149,74159.9073
2010-07-29 14:00:00,47.02,47.12,46.89,47.05,126998.84125144844,24.4149,24.4669,24.3474,24.4305,126998.8413
2010-07-29 14:30:00,47.06,47.12,46.99,47.07,134762.45654692932,24.4357,24.4669,24.3993,24.4409,134762.4565
2010-07-29 15:00:00,47.06,47.17,47.02,47.11,242294.32213209727,24.4357,24.4928,24.4149,24.4617,242294.3221
2010-07-29 15:30:00,47.11,47.12,46.93,46.96,453997.6825028969,24.4617,24.4669,24.3682,24.3838,453997.6825
2010-07-30 09:30:00,46.38,47.01,46.33,46.93,145886.4426419467,24.0826,24.4097,24.0566,24.3682,145886.4426
2010-07-30 10:00:00,46.91,47.25,46.91,47.09,183545.7705677868,24.3578,24.5344,24.3578,24.4513,183545.7706
2010-07-30 10:30:00,47.07,47.21,47.02,47.09,156546.92931633836,24.4409,24.5136,24.4149,24.4513,156546.9293
2010-07-30 11:00:00,47.09,47.16,46.93,46.99,153302.4333719583,24.4513,24.4876,24.3682,24.3993,153302.4334
2010-07-30 11:30:00,47.02,47.14,46.91,47.12,58864.42641946698,24.4149,24.4772,24.3578,24.4669,58864.4264
2010-07-30 12:00:00,47.14,47.15,46.95,47.05,79490.1506373117,24.4772,24.4824,24.3786,24.4305,79490.1506
2010-07-30 12:30:00,47.04,47.29,47.02,47.24,83661.64542294323,24.4253,24.5551,24.4149,24.5292,83661.6454
2010-07-30 13:00:00,47.24,47.27,47.02,47.04,136616.45422943222,24.5292,24.5447,24.4149,24.4253,136616.4542
2010-07-30 13:30:00,47.04,47.07,46.84,46.86,128968.71378910776,24.4253,24.4409,24.3215,24.3318,128968.7138
2010-07-30 14:00:00,46.86,47.2,46.86,47.15,74739.28157589803,24.3318,24.5084,24.3318,24.4824,74739.2816
2010-07-30 14:30:00,47.15,47.24,47.03,47.05,91309.38586326769,24.4824,24.5292,24.4201,24.4305,91309.3859
2010-07-30 15:00:00,47.07,47.45,47.02,47.41,126882.96639629202,24.4409,24.6382,24.4149,24.6174,126882.9664
2010-07-30 15:30:00,47.4,47.46,47.2,47.22,386326.76709154114,24.6122,24.6434,24.5084,24.5188,386326.7671
2010-08-02 09:30:00,48.24,48.24,47.69,48.11,170799.5365005794,25.0484,25.0484,24.7628,24.9809,170799.5365
2010-08-02 10:00:00,48.1,48.74,48.1,48.66,223406.72074159907,24.9757,25.308,24.9757,25.2665,223406.7207
2010-08-02 10:30:00,48.66,48.78,48.48,48.54,186095.01738122827,25.2665,25.3288,25.173,25.2042,186095.0174
2010-08-02 11:00:00,48.54,48.72,48.42,48.72,91772.8852838934,25.2042,25.2976,25.1419,25.2976,91772.8853
2010-08-02 11:30:00,48.72,49.01,48.72,48.97,167439.1657010429,25.2976,25.4482,25.2976,25.4275,167439.1657
2010-08-02 12:00:00,48.98,49.02,48.88,48.89,105793.74275782156,25.4326,25.4534,25.3807,25.3859,105793.7428
2010-08-02 12:30:00,48.87,48.97,48.72,48.84,107068.3661645423,25.3755,25.4275,25.2976,25.36,107068.3662
2010-08-02 13:00:00,48.84,48.87,48.75,48.83,64658.16917728853,25.36,25.3755,25.3132,25.3548,64658.1692
2010-08-02 13:30:00,48.82,49.1,48.79,48.95,169061.41367323292,25.3496,25.495,25.334,25.4171,169061.4137
2010-08-02 14:00:00,48.95,49.05,48.89,48.95,86326.76709154114,25.4171,25.469,25.3859,25.4171,86326.7671
2010-08-02 14:30:00,48.95,49.1,48.91,48.95,97103.12862108924,25.4171,25.495,25.3963,25.4171,97103.1286
2010-08-02 15:00:00,48.95,48.97,48.85,48.87,105909.617612978,25.4171,25.4275,25.3651,25.3755,105909.6176
2010-08-02 15:30:00,48.87,48.9,48.6,48.6,535689.4553881808,25.3755,25.3911,25.2353,25.2353,535689.4554
2010-08-03 09:30:00,48.33,48.43,48.09,48.17,101853.9976825029,25.0951,25.1471,24.9705,25.0121,101853.9977
2010-08-03 10:00:00,48.17,48.17,47.88,48.03,112398.60950173812,25.0121,25.0121,24.8615,24.9394,112398.6095
2010-08-03 10:30:00,48.01,48.21,47.95,48.19,123290.84588644264,24.929,25.0328,24.8978,25.0224,123290.8459
2010-08-03 11:00:00,48.2,48.28,48.17,48.23,128041.71494785632,25.0276,25.0692,25.0121,25.0432,128041.7149
2010-08-03 11:30:00,48.23,48.56,48.22,48.46,94785.6315179606,25.0432,25.2146,25.038,25.1626,94785.6315
2010-08-03 12:00:00,48.46,48.47,48.28,48.34,112050.98493626884,25.1626,25.1678,25.0692,25.1003,112050.9849
2010-08-03 12:30:00,48.33,48.47,48.33,48.41,65353.41830822712,25.0951,25.1678,25.0951,25.1367,65353.4183
2010-08-03 13:00:00,48.39,48.43,48.3,48.33,136152.9548088065,25.1263,25.1471,25.0796,25.0951,136152.9548
2010-08-03 13:30:00,48.33,48.45,48.32,48.35,96407.87949015063,25.0951,25.1574,25.0899,25.1055,96407.8795
2010-08-03 14:00:00,48.34,48.41,48.32,48.41,105330.24333719585,25.1003,25.1367,25.0899,25.1367,105330.2433
2010-08-03 14:30:00,48.42,48.48,48.25,48.27,129432.2132097335,25.1419,25.173,25.0536,25.064,129432.2132
2010-08-03 15:00:00,48.27,48.28,48.12,48.13,131633.8354577057,25.064,25.0692,24.9861,24.9913,131633.8355
2010-08-03 15:30:00,48.13,48.2,47.96,48.06,375318.6558516802,24.9913,25.0276,24.903,24.9549,375318.6559
2010-08-04 09:30:00,48.4,48.77,48.22,48.58,156546.92931633836,25.1315,25.3236,25.038,25.2249,156546.9293
2010-08-04 10:00:00,48.54,49.21,48.54,48.68,432908.4588644264,25.2042,25.5521,25.2042,25.2769,432908.4589
2010-08-04 10:30:00,48.68,48.72,48.49,48.65,296176.1297798378,25.2769,25.2976,25.1782,25.2613,296176.1298
2010-08-04 11:00:00,48.66,49.05,48.65,49.05,123638.47045191194,25.2665,25.469,25.2613,25.469,123638.4705
2010-08-04 11:30:00,49.05,49.13,49.0,49.0,92815.75898030128,25.469,25.5105,25.443,25.443,92815.759
2010-08-04 12:00:00,49.01,49.06,48.87,49.05,89339.51332560835,25.4482,25.4742,25.3755,25.469,89339.5133
2010-08-04 12:30:00,49.05,49.23,49.05,49.18,137775.20278099654,25.469,25.5625,25.469,25.5365,137775.2028
2010-08-04 13:00:00,49.18,49.21,48.85,48.85,116454.22943221322,25.5365,25.5521,25.3651,25.3651,116454.2294
2010-08-04 13:30:00,48.85,48.85,48.58,48.64,167786.79026651217,25.3651,25.3651,25.2249,25.2561,167786.7903
2010-08-04 14:00:00,48.65,48.86,48.62,48.86,69293.16338354578,25.2613,25.3703,25.2457,25.3703,69293.1634
2010-08-04 14:30:00,48.85,49.1,48.85,49.0,135805.3302433372,25.3651,25.495,25.3651,25.443,135805.3302
2010-08-04 15:00:00,49.01,49.15,48.98,49.09,154461.1819235226,25.4482,25.5209,25.4326,25.4898,154461.1819
2010-08-04 15:30:00,49.1,49.18,48.95,48.97,395480.8806488992,25.495,25.5365,25.4171,25.4275,395480.8806
2010-08-05 09:30:00,48.33,48.38,47.47,48.16,375782.15527230594,25.0951,25.1211,24.6486,25.0069,375782.1553
2010-08-05 10:00:00,48.16,48.24,47.99,48.24,223986.09501738125,25.0069,25.0484,24.9186,25.0484,223986.095
2010-08-05 10:30:00,48.25,48.39,48.19,48.36,187485.51564310543,25.0536,25.1263,25.0224,25.1107,187485.5156
2010-08-05 11:00:00,48.35,48.54,48.26,48.47,140903.82387022016,25.1055,25.2042,25.0588,25.1678,140903.8239
2010-08-05 11:30:00,48.48,48.61,48.44,48.54,126767.09154113558,25.173,25.2405,25.1523,25.2042,126767.0915
2010-08-05 12:00:00,48.52,48.52,48.35,48.35,65932.79258400928,25.1938,25.1938,25.1055,25.1055,65932.7926
2010-08-05 12:30:00,48.35,48.41,48.19,48.41,63383.54577056779,25.1055,25.1367,25.0224,25.1367,63383.5458
2010-08-05 13:00:00,48.41,49.18,48.41,49.1,320393.9745075319,25.1367,25.5365,25.1367,25.495,320393.9745
2010-08-05 13:30:00,49.08,49.91,48.88,49.5,530127.4623406722,25.4846,25.9155,25.3807,25.7027,530127.4623
2010-08-05 14:00:00,49.51,49.54,48.96,49.02,231517.96060254925,25.7078,25.7234,25.4223,25.4534,231517.9606
2010-08-05 14:30:00,49.03,49.23,48.98,49.11,115527.23059096176,25.4586,25.5625,25.4326,25.5001,115527.2306
2010-08-05 15:00:00,49.12,49.33,49.11,49.18,164774.04403244497,25.5053,25.6144,25.5001,25.5365,164774.044
2010-08-05 15:30:00,49.18,49.4,49.15,49.39,333371.9582850521,25.5365,25.6507,25.5209,25.6455,333371.9583
2010-08-06 09:30:00,48.65,49.17,48.51,49.1,112977.98377752028,25.2613,25.5313,25.1886,25.495,112977.9838
2010-08-06 10:00:00,49.11,49.18,48.84,48.89,134762.45654692932,25.5001,25.5365,25.36,25.3859,134762.4565
2010-08-06 10:30:00,48.9,48.98,48.24,48.35,196176.1297798378,25.3911,25.4326,25.0484,25.1055,196176.1298
2010-08-06 11:00:00,48.33,48.46,48.11,48.24,170799.5365005794,25.0951,25.1626,24.9809,25.0484,170799.5365
2010-08-06 11:30:00,48.24,48.32,48.16,48.27,100926.99884125144,25.0484,25.0899,25.0069,25.064,100926.9988
2010-08-06 12:00:00,48.27,48.38,48.22,48.26,90845.88644264196,25.064,25.1211,25.038,25.0588,90845.8864
2010-08-06 12:30:00,48.26,48.46,48.22,48.34,81691.77288528389,25.0588,25.1626,25.038,25.1003,81691.7729
2010-08-06 13:00:00,48.34,48.39,48.12,48.13,120741.59907300115,25.1003,25.1263,24.9861,24.9913,120741.5991
2010-08-06 13:30:00,48.13,48.14,47.85,47.88,151911.93511008113,24.9913,24.9965,24.8459,24.8615,151911.9351
2010-08-06 14:00:00,47.9,48.14,47.86,48.12,80996.52375434531,24.8719,24.9965,24.8511,24.9861,80996.5238
2010-08-06 14:30:00,48.12,48.3,48.07,48.23,141483.19814600234,24.9861,25.0796,24.9601,25.0432,141483.1981
2010-08-06 15:00:00,48.23,48.69,48.23,48.62,218539.97682502892,25.0432,25.2821,25.0432,25.2457,218539.9768
2010-08-06 15:30:00,48.6,48.61,48.43,48.59,320393.9745075319,25.2353,25.2405,25.1471,25.2301,320393.9745
2010-08-09 09:30:00,48.78,49.07,48.49,48.5,56662.80417149479,25.3288,25.4794,25.1782,25.1834,56662.8042
2010-08-09 10:00:00,48.47,48.75,48.47,48.52,88760.13904982619,25.1678,25.3132,25.1678,25.1938,88760.139
2010-08-09 10:30:00,48.53,48.71,48.46,48.6,75782.15527230591,25.199,25.2925,25.1626,25.2353,75782.1553
2010-08-09 11:00:00,48.6,48.7,48.46,48.67,62688.2966396292,25.2353,25.2873,25.1626,25.2717,62688.2966
2010-08-09 11:30:00,48.68,48.9,48.67,48.84,68018.53997682504,25.2769,25.3911,25.2717,25.36,68018.54
2010-08-09 12:00:00,48.83,48.99,48.81,48.87,84241.01969872539,25.3548,25.4378,25.3444,25.3755,84241.0197
2010-08-09 12:30:00,48.88,48.98,48.81,48.95,73928.15758980301,25.3807,25.4326,25.3444,25.4171,73928.1576
2010-08-09 13:00:00,48.96,49.06,48.92,49.01,82618.77172653534,25.4223,25.4742,25.4015,25.4482,82618.7717
2010-08-09 13:30:00,49.0,49.06,48.95,49.03,71610.6604866744,25.443,25.4742,25.4171,25.4586,71610.6605
2010-08-09 14:00:00,49.04,49.04,48.93,48.97,60950.17381228274,25.4638,25.4638,25.4067,25.4275,60950.1738
2010-08-09 14:30:00,48.98,49.08,48.94,48.96,112862.10892236386,25.4326,25.4846,25.4119,25.4223,112862.1089
2010-08-09 15:00:00,48.96,48.97,48.8,48.87,102549.24681344148,25.4223,25.4275,25.3392,25.3755,102549.2468
2010-08-09 15:30:00,48.86,49.02,48.86,48.94,322247.97219003475,25.3703,25.4534,25.3703,25.4119,322247.9722
2010-08-10 09:30:00,48.19,48.54,47.95,48.16,79953.65005793743,25.0224,25.2042,24.8978,25.0069,79953.6501
2010-08-10 10:00:00,48.15,48.32,48.02,48.28,135457.7056778679,25.0017,25.0899,24.9342,25.0692,135457.7057
2010-08-10 10:30:00,48.28,48.28,47.97,48.0,137311.7033603708,25.0692,25.0692,24.9082,24.9238,137311.7034
2010-08-10 11:00:00,48.0,48.15,47.97,48.03,114831.98146002318,24.9238,25.0017,24.9082,24.9394,114831.9815
2010-08-10 11:30:00,48.03,48.09,47.93,48.09,118887.60139049828,24.9394,24.9705,24.8874,24.9705,118887.6014
2010-08-10 12:00:00,48.09,48.14,48.04,48.13,94901.50637311704,24.9705,24.9965,24.9446,24.9913,94901.5064
2010-08-10 12:30:00,48.13,48.16,48.03,48.07,82155.27230590962,24.9913,25.0069,24.9394,24.9601,82155.2723
2010-08-10 13:00:00,48.08,48.09,47.92,47.95,87137.89107763616,24.9653,24.9705,24.8822,24.8978,87137.8911
2010-08-10 13:30:00,47.94,47.98,47.84,47.88,107300.11587485515,24.8926,24.9134,24.8407,24.8615,107300.1159
2010-08-10 14:00:00,47.88,48.28,47.86,48.09,201506.37311703365,24.8615,25.0692,24.8511,24.9705,201506.3731
2010-08-10 14:30:00,48.13,48.43,48.13,48.2,345886.4426419467,24.9913,25.1471,24.9913,25.0276,345886.4426
2010-08-10 15:00:00,48.2,48.41,48.12,48.41,351216.6859791425,25.0276,25.1367,24.9861,25.1367,351216.686
2010-08-10 15:30:00,48.41,48.52,48.34,48.47,536848.2039397451,25.1367,25.1938,25.1003,25.1678,536848.2039
2010-08-11 09:30:00,47.49,47.6,47.01,47.12,140092.69988412515,24.659,24.7161,24.4097,24.4669,140092.6999
2010-08-11 10:00:00,47.12,47.21,46.79,46.97,146813.44148319814,24.4669,24.5136,24.2955,24.389,146813.4415
2010-08-11 10:30:00,46.95,46.97,46.45,46.51,236848.2039397451,24.3786,24.389,24.119,24.1501,236848.2039
2010-08-11 11:00:00,46.5,46.56,46.24,46.4,152259.5596755504,24.1449,24.1761,24.0099,24.093,152259.5597
2010-08-11 11:30:00,46.39,46.62,46.36,46.54,144264.19466975666,24.0878,24.2072,24.0722,24.1657,144264.1947
2010-08-11 12:00:00,46.52,46.68,46.46,46.53,91309.38586326769,24.1553,24.2384,24.1241,24.1605,91309.3859
2010-08-11 12:30:00,46.54,46.57,46.36,46.39,65932.79258400928,24.1657,24.1813,24.0722,24.0878,65932.7926
2010-08-11 13:00:00,46.39,46.47,46.33,46.39,51680.185399768256,24.0878,24.1293,24.0566,24.0878,51680.1854
2010-08-11 13:30:00,46.39,46.44,46.3,46.3,50521.43684820394,24.0878,24.1138,24.0411,24.0411,50521.4368
2010-08-11 14:00:00,46.3,46.49,46.3,46.45,89571.2630359212,24.0411,24.1397,24.0411,24.119,89571.263
2010-08-11 14:30:00,46.45,46.47,46.25,46.31,96639.6292004635,24.119,24.1293,24.0151,24.0463,96639.6292
2010-08-11 15:00:00,46.31,46.46,46.26,46.45,180417.1494785632,24.0463,24.1241,24.0203,24.119,180417.1495
2010-08-11 15:30:00,46.45,46.58,46.36,46.46,299536.5005793743,24.119,24.1865,24.0722,24.1241,299536.5006
2010-08-12 09:30:00,45.57,45.95,45.57,45.84,134762.45654692932,23.7834,23.9818,23.7834,23.9244,134762.4565
2010-08-12 10:00:00,45.85,46.02,45.8,45.86,194206.2572421785,23.9296,24.0183,23.9035,23.9348,194206.2572
2010-08-12 10:30:00,45.83,46.2,45.8,46.04,92584.0092699884,23.9191,24.1122,23.9035,24.0287,92584.0093
2010-08-12 11:00:00,46.02,46.22,45.84,46.19,80185.3997682503,24.0183,24.1227,23.9244,24.107,80185.3998
2010-08-12 11:30:00,46.19,46.28,46.13,46.17,77288.52838933951,24.107,24.154,24.0757,24.0966,77288.5284
2010-08-12 12:00:00,46.17,46.31,46.08,46.21,111355.73580533025,24.0966,24.1697,24.0496,24.1175,111355.7358
2010-08-12 12:30:00,46.23,46.3,46.21,46.29,108806.48899188876,24.1279,24.1644,24.1175,24.1592,108806.489
2010-08-12 13:00:00,46.3,46.33,46.17,46.2,116106.60486674392,24.1644,24.1801,24.0966,24.1122,116106.6049
2010-08-12 13:30:00,46.2,46.22,46.06,46.08,164542.2943221321,24.1122,24.1227,24.0392,24.0496,164542.2943
2010-08-12 14:00:00,46.08,46.2,46.08,46.12,179721.9003476246,24.0496,24.1122,24.0496,24.0705,179721.9003
2010-08-12 14:30:00,46.12,46.28,46.1,46.16,214484.3568945539,24.0705,24.154,24.0601,24.0914,214484.3569
2010-08-12 15:00:00,46.16,46.46,46.16,46.38,193047.5086906141,24.0914,24.2479,24.0914,24.2062,193047.5087
2010-08-12 15:30:00,46.38,46.46,46.21,46.26,367323.29084588645,24.2062,24.2479,24.1175,24.1436,367323.2908
2010-08-13 09:30:00,46.25,47.63,46.25,47.19,307995.36500579375,24.1383,24.8586,24.1383,24.6289,307995.365
2010-08-13 10:00:00,47.18,47.37,47.1,47.24,197798.37775202785,24.6237,24.7229,24.582,24.655,197798.3778
2010-08-13 10:30:00,47.23,47.33,47.09,47.18,198030.1274623407,24.6498,24.702,24.5767,24.6237,198030.1275
2010-08-13 11:00:00,47.18,47.34,47.17,47.33,309269.9884125145,24.6237,24.7072,24.6185,24.702,309269.9884
2010-08-13 11:30:00,47.33,47.38,47.22,47.38,187833.1402085748,24.702,24.7281,24.6446,24.7281,187833.1402
2010-08-13 12:00:00,47.37,47.53,47.36,47.53,105330.24333719585,24.7229,24.8064,24.7177,24.8064,105330.2433
2010-08-13 12:30:00,47.53,47.53,47.29,47.31,125144.84356894557,24.8064,24.8064,24.6811,24.6916,125144.8436
2010-08-13 13:00:00,47.32,47.44,47.29,47.36,121436.84820393976,24.6968,24.7594,24.6811,24.7177,121436.8482
2010-08-13 13:30:00,47.38,47.5,47.29,47.44,88528.38933951333,24.7281,24.7907,24.6811,24.7594,88528.3893
2010-08-13 14:00:00,47.44,47.47,47.26,47.46,159443.80069524914,24.7594,24.7751,24.6655,24.7699,159443.8007
2010-08-13 14:30:00,47.46,47.47,47.28,47.34,197103.12862108924,24.7699,24.7751,24.6759,24.7072,197103.1286
2010-08-13 15:00:00,47.34,47.52,47.3,47.41,227230.5909617613,24.7072,24.8012,24.6863,24.7438,227230.591
2010-08-13 15:30:00,47.41,47.52,47.27,47.33,574275.7821552723,24.7438,24.8012,24.6707,24.702,574275.7822
2010-08-16 09:30:00,47.07,47.21,46.62,47.01,99768.25028968714,24.5663,24.6394,24.3314,24.535,99768.2503
2010-08-16 10:00:00,46.99,47.53,46.84,47.36,206720.74159907305,24.5246,24.8064,24.4463,24.7177,206720.7416
2010-08-16 10:30:00,47.38,47.66,47.28,47.62,180648.89918887604,24.7281,24.8742,24.6759,24.8534,180648.8992
2010-08-16 11:00:00,47.63,47.64,47.28,47.36,120741.59907300115,24.8586,24.8638,24.6759,24.7177,120741.5991
2010-08-16 11:30:00,47.34,47.54,47.34,47.46,76477.4044032445,24.7072,24.8116,24.7072,24.7699,76477.4044
2010-08-16 12:00:00,47.46,47.62,47.42,47.61,54113.5573580533,24.7699,24.8534,24.749,24.8481,54113.5574
2010-08-16 12:30:00,47.61,47.8,47.59,47.78,128273.46465816918,24.8481,24.9473,24.8377,24.9369,128273.4647
2010-08-16 13:00:00,47.8,47.99,47.72,47.97,137659.3279258401,24.9473,25.0465,24.9055,25.036,137659.3279
2010-08-16 13:30:00,47.97,47.98,47.9,47.93,89107.76361529548,25.036,25.0412,24.9995,25.0152,89107.7636
2010-08-16 14:00:00,47.93,48.0,47.82,47.98,176593.27925840093,25.0152,25.0517,24.9577,25.0412,176593.2793
2010-08-16 14:30:00,47.97,48.01,47.76,47.76,148088.0648899189,25.036,25.0569,24.9264,24.9264,148088.0649
2010-08-16 15:00:00,47.76,47.88,47.72,47.83,171031.28621089226,24.9264,24.9891,24.9055,24.963,171031.2862
2010-08-16 15:30:00,47.83,47.94,47.76,47.89,333140.2085747393,24.963,25.0204,24.9264,24.9943,333140.2086
2010-08-17 09:30:00,48.38,48.68,47.95,48.3,236848.2039397451,25.25,25.4066,25.0256,25.2083,236848.2039
2010-08-17 10:00:00,48.3,48.49,48.15,48.16,180301.2746234068,25.2083,25.3074,25.13,25.1352,180301.2746
2010-08-17 10:30:00,48.17,48.58,48.16,48.49,143453.07068366164,25.1404,25.3544,25.1352,25.3074,143453.0707
2010-08-17 11:00:00,48.49,48.68,48.41,48.64,130706.83661645424,25.3074,25.4066,25.2657,25.3857,130706.8366
2010-08-17 11:30:00,48.65,48.75,48.6,48.74,114484.35689455389,25.3909,25.4431,25.3648,25.4379,114484.3569
2010-08-17 12:00:00,48.75,48.78,48.67,48.74,112630.359212051,25.4431,25.4588,25.4014,25.4379,112630.3592
2010-08-17 12:30:00,48.75,48.92,48.73,48.9,140556.1993047509,25.4431,25.5318,25.4327,25.5214,140556.1993
2010-08-17 13:00:00,48.91,49.15,48.87,49.13,186906.1413673233,25.5266,25.6519,25.5057,25.6414,186906.1414
2010-08-17 13:30:00,49.13,49.14,48.87,48.94,95133.25608342992,25.6414,25.6467,25.5057,25.5423,95133.2561
2010-08-17 14:00:00,48.94,49.06,48.93,49.04,92352.25955967556,25.5423,25.6049,25.5371,25.5945,92352.2596
2010-08-17 14:30:00,49.05,49.11,49.02,49.08,106373.11703360372,25.5997,25.631,25.584,25.6153,106373.117
2010-08-17 15:00:00,49.08,49.12,48.98,49.1,269524.91309385863,25.6153,25.6362,25.5632,25.6258,269524.9131
2010-08-17 15:30:00,49.11,49.12,48.84,48.85,395480.8806488992,25.631,25.6362,25.4901,25.4953,395480.8806
2010-08-18 09:30:00,48.45,48.45,48.01,48.11,156083.42989571264,25.2865,25.2865,25.0569,25.1091,156083.4299
2010-08-18 10:00:00,48.11,48.2,47.76,47.79,174159.90730011588,25.1091,25.1561,24.9264,24.9421,174159.9073
2010-08-18 10:30:00,47.81,48.14,47.77,47.96,277983.7775202781,24.9525,25.1248,24.9316,25.0308,277983.7775
2010-08-18 11:00:00,47.95,48.01,47.84,47.91,104171.49478563153,25.0256,25.0569,24.9682,25.0047,104171.4948
2010-08-18 11:30:00,47.93,48.28,47.88,48.19,137195.82850521436,25.0152,25.1978,24.9891,25.1508,137195.8285
2010-08-18 12:00:00,48.21,48.23,48.03,48.22,96987.2537659328,25.1613,25.1717,25.0673,25.1665,96987.2538
2010-08-18 12:30:00,48.22,48.4,48.1,48.38,91772.8852838934,25.1665,25.2604,25.1039,25.25,91772.8853
2010-08-18 13:00:00,48.38,48.55,48.36,48.45,79953.65005793743,25.25,25.3387,25.2396,25.2865,79953.6501
2010-08-18 13:30:00,48.45,48.5,48.35,48.36,89571.2630359212,25.2865,25.3126,25.2344,25.2396,89571.263
2010-08-18 14:00:00,48.39,48.45,48.19,48.33,137891.07763615297,25.2552,25.2865,25.1508,25.2239,137891.0776
2010-08-18 14:30:00,48.33,48.55,48.28,48.53,119698.72537659328,25.2239,25.3387,25.1978,25.3283,119698.7254
2010-08-18 15:00:00,48.52,48.55,48.32,48.35,145770.56778679029,25.3231,25.3387,25.2187,25.2344,145770.5678
2010-08-18 15:30:00,48.34,48.41,48.22,48.28,226998.84125144844,25.2291,25.2657,25.1665,25.1978,226998.8413
2010-08-19 09:30:00,48.03,48.2,47.76,47.94,135110.08111239862,25.0673,25.1561,24.9264,25.0204,135110.0811
2010-08-19 10:00:00,47.94,47.95,47.4,47.68,176593.27925840093,25.0204,25.0256,24.7385,24.8847,176593.2793
2010-08-19 10:30:00,47.69,47.87,47.55,47.8,115643.1054461182,24.8899,24.9838,24.8168,24.9473,115643.1054
2010-08-19 11:00:00,47.81,47.82,47.59,47.7,76477.4044032445,24.9525,24.9577,24.8377,24.8951,76477.4044
2010-08-19 11:30:00,47.7,47.7,47.37,47.43,98261.87717265352,24.8951,24.8951,24.7229,24.7542,98261.8772
2010-08-19 12:00:00,47.43,47.53,47.32,47.5,102433.37195828506,24.7542,24.8064,24.6968,24.7907,102433.372
2010-08-19 12:30:00,47.5,47.53,47.35,47.49,67555.04055619931,24.7907,24.8064,24.7124,24.7855,67555.0406
2010-08-19 13:00:00,47.49,47.57,47.41,47.49,70220.16222479723,24.7855,24.8273,24.7438,24.7855,70220.1622
2010-08-19 13:30:00,47.49,47.56,47.42,47.47,72074.15990730011,24.7855,24.822,24.749,24.7751,72074.1599
2010-08-19 14:00:00,47.47,47.53,47.38,47.48,149478.56315179606,24.7751,24.8064,24.7281,24.7803,149478.5632
2010-08-19 14:30:00,47.49,47.57,47.38,47.53,252607.1842410197,24.7855,24.8273,24.7281,24.8064,252607.1842
2010-08-19 15:00:00,47.53,47.86,47.5,47.78,209154.11355735807,24.8064,24.9786,24.7907,24.9369,209154.1136
2010-08-19 15:30:00,47.78,47.94,47.71,47.85,630475.0869061414,24.9369,25.0204,24.9003,24.9734,630475.0869
2010-08-20 09:30:00,47.44,47.8,47.42,47.59,397450.75318655855,24.7594,24.9473,24.749,24.8377,397450.7532
2010-08-20 10:00:00,47.59,47.73,47.39,47.6,156199.30475086908,24.8377,24.9108,24.7333,24.8429,156199.3048
2010-08-20 10:30:00,47.59,47.64,47.41,47.51,123754.34530706838,24.8377,24.8638,24.7438,24.7959,123754.3453
2010-08-20 11:00:00,47.51,47.53,47.23,47.31,115874.85515643106,24.7959,24.8064,24.6498,24.6916,115874.8552
2010-08-20 11:30:00,47.31,47.34,47.09,47.1,83198.1460023175,24.6916,24.7072,24.5767,24.582,83198.146
2010-08-20 12:00:00,47.12,47.21,47.05,47.14,104403.24449594438,24.5924,24.6394,24.5559,24.6028,104403.2445
2010-08-20 12:30:00,47.14,47.14,46.95,47.0,96639.6292004635,24.6028,24.6028,24.5037,24.5298,96639.6292
2010-08-20 13:00:00,47.02,47.08,46.91,46.96,120393.97450753186,24.5402,24.5715,24.4828,24.5089,120393.9745
2010-08-20 13:30:00,46.96,46.98,46.84,46.92,113557.35805330244,24.5089,24.5193,24.4463,24.488,113557.3581
2010-08-20 14:00:00,46.92,47.22,46.92,47.15,134646.58169177288,24.488,24.6446,24.488,24.6081,134646.5817
2010-08-20 14:30:00,47.15,47.42,47.15,47.39,115643.1054461182,24.6081,24.749,24.6081,24.7333,115643.1054
2010-08-20 15:00:00,47.39,47.39,47.22,47.29,97566.62804171495,24.7333,24.7333,24.6446,24.6811,97566.628
2010-08-20 15:30:00,47.29,47.47,47.29,47.38,425144.8435689456,24.6811,24.7751,24.6811,24.7281,425144.8436
2010-08-23 09:30:00,47.58,48.3,47.53,48.11,169756.6628041715,24.8325,25.2083,24.8064,25.1091,169756.6628
2010-08-23 10:00:00,48.11,48.28,47.91,47.97,123522.5955967555,25.1091,25.1978,25.0047,25.036,123522.5956
2010-08-23 10:30:00,47.95,48.09,47.64,47.78,119466.97566628044,25.0256,25.0987,24.8638,24.9369,119466.9757
2010-08-23 11:00:00,47.79,47.84,47.55,47.59,67670.91541135575,24.9421,24.9682,24.8168,24.8377,67670.9154
2010-08-23 11:30:00,47.59,47.81,47.57,47.76,92004.63499420628,24.8377,24.9525,24.8273,24.9264,92004.635
2010-08-23 12:00:00,47.74,47.82,47.69,47.74,54692.93163383546,24.916,24.9577,24.8899,24.916,54692.9316
2010-08-23 12:30:00,47.74,47.78,47.69,47.72,56778.67902665122,24.916,24.9369,24.8899,24.9055,56778.679
2010-08-23 13:00:00,47.72,47.76,47.67,47.74,63035.92120509849,24.9055,24.9264,24.8795,24.916,63035.9212
2010-08-23 13:30:00,47.75,47.8,47.62,47.78,79374.27578215528,24.9212,24.9473,24.8534,24.9369,79374.2758
2010-08-23 14:00:00,47.78,47.95,47.77,47.81,81923.52259559676,24.9369,25.0256,24.9316,24.9525,81923.5226
2010-08-23 14:30:00,47.81,47.88,47.76,47.78,50753.186558516805,24.9525,24.9891,24.9264,24.9369,50753.1866
2010-08-23 15:00:00,47.79,47.86,47.65,47.65,89107.76361529548,24.9421,24.9786,24.869,24.869,89107.7636
2010-08-23 15:30:00,47.66,47.7,47.5,47.51,188760.1390498262,24.8742,24.8951,24.7907,24.7959,188760.139
2010-08-24 09:30:00,46.83,47.09,46.74,46.82,140324.44959443802,24.441,24.5767,24.3941,24.4358,140324.4496
2010-08-24 10:00:00,46.8,46.86,46.54,46.71,162224.7972190035,24.4254,24.4567,24.2897,24.3784,162224.7972
2010-08-24 10:30:00,46.71,46.84,46.51,46.83,73812.28273464658,24.3784,24.4463,24.274,24.441,73812.2827
2010-08-24 11:00:00,46.84,47.01,46.69,46.78,80185.3997682503,24.4463,24.535,24.368,24.415,80185.3998
2010-08-24 11:30:00,46.8,47.06,46.77,47.02,65353.41830822712,24.4254,24.5611,24.4097,24.5402,65353.4183
2010-08-24 12:00:00,47.03,47.13,46.95,46.96,89107.76361529548,24.5454,24.5976,24.5037,24.5089,89107.7636
2010-08-24 12:30:00,46.97,47.02,46.88,46.92,39397.45075318656,24.5141,24.5402,24.4671,24.488,39397.4508
2010-08-24 13:00:00,46.91,47.03,46.79,47.03,40556.19930475087,24.4828,24.5454,24.4202,24.5454,40556.1993
2010-08-24 13:30:00,47.03,47.03,46.71,46.71,68597.91425260718,24.5454,24.5454,24.3784,24.3784,68597.9143
2010-08-24 14:00:00,46.71,46.87,46.7,46.76,95596.75550405562,24.3784,24.4619,24.3732,24.4045,95596.7555
2010-08-24 14:30:00,46.77,46.84,46.69,46.78,89687.13789107764,24.4097,24.4463,24.368,24.415,89687.1379
2010-08-24 15:00:00,46.79,47.0,46.77,46.93,122016.22247972192,24.4202,24.5298,24.4097,24.4932,122016.2225
2010-08-24 15:30:00,46.93,46.95,46.62,46.69,510776.3615295481,24.4932,24.5037,24.3314,24.368,510776.3615
2010-08-25 09:30:00,46.32,46.45,46.19,46.27,151448.4356894554,24.1749,24.2427,24.107,24.1488,151448.4357
2010-08-25 10:00:00,46.26,46.35,46.01,46.17,144495.94438006953,24.1436,24.1905,24.0131,24.0966,144495.9444
2010-08-25 10:30:00,46.17,46.23,45.7,46.06,223638.470451912,24.0966,24.1279,23.8513,24.0392,223638.4705
2010-08-25 11:00:00,46.05,46.3,45.95,46.21,69988.41251448436,24.034,24.1644,23.9818,24.1175,69988.4125
2010-08-25 11:30:00,46.21,46.21,46.08,46.11,43453.070683661645,24.1175,24.1175,24.0496,24.0653,43453.0707
2010-08-25 12:00:00,46.13,46.18,46.04,46.08,57126.30359212052,24.0757,24.1018,24.0287,24.0496,57126.3036
2010-08-25 12:30:00,46.08,46.14,45.89,45.92,47856.31517960603,24.0496,24.0809,23.9505,23.9661,47856.3152
2010-08-25 13:00:00,45.93,46.17,45.89,46.04,39281.57589803013,23.9713,24.0966,23.9505,24.0287,39281.5759
2010-08-25 13:30:00,46.05,46.4,46.02,46.36,85747.39281575898,24.034,24.2166,24.0183,24.1958,85747.3928
2010-08-25 14:00:00,46.35,46.61,46.33,46.41,102085.74739281576,24.1905,24.3262,24.1801,24.2218,102085.7474
2010-08-25 14:30:00,46.41,46.85,46.38,46.84,159791.42526071845,24.2218,24.4515,24.2062,24.4463,159791.4253
2010-08-25 15:00:00,46.83,46.87,46.56,46.62,116338.3545770568,24.441,24.4619,24.3001,24.3314,116338.3546
2010-08-25 15:30:00,46.62,46.94,46.61,46.78,228041.71494785632,24.3314,24.4985,24.3262,24.415,228041.7149
2010-08-26 09:30:00,46.98,47.28,46.73,46.89,54924.681344148325,24.5193,24.6759,24.3889,24.4724,54924.6813
2010-08-26 10:00:00,46.88,47.19,46.86,47.09,79374.27578215528,24.4671,24.6289,24.4567,24.5767,79374.2758
2010-08-26 10:30:00,47.11,47.34,47.02,47.24,87949.01506373117,24.5872,24.7072,24.5402,24.655,87949.0151
2010-08-26 11:00:00,47.23,47.24,46.74,46.84,96060.25492468134,24.6498,24.655,24.3941,24.4463,96060.2549
2010-08-26 11:30:00,46.84,47.02,46.81,47.0,156083.42989571264,24.4463,24.5402,24.4306,24.5298,156083.4299
2010-08-26 12:00:00,46.99,47.04,46.78,47.0,129084.5886442642,24.5246,24.5507,24.415,24.5298,129084.5886
2010-08-26 12:30:00,46.97,47.01,46.77,46.88,49246.8134414832,24.5141,24.535,24.4097,24.4671,49246.8134
2010-08-26 13:00:00,46.88,46.92,46.77,46.85,38933.95133256084,24.4671,24.488,24.4097,24.4515,38933.9513
2010-08-26 13:30:00,46.85,46.92,46.65,46.65,57589.80301274623,24.4515,24.488,24.3471,24.3471,57589.803
2010-08-26 14:00:00,46.64,46.7,46.41,46.52,79374.27578215528,24.3419,24.3732,24.2218,24.2793,79374.2758
2010-08-26 14:30:00,46.53,46.58,46.31,46.33,69061.4136732329,24.2845,24.3106,24.1697,24.1801,69061.4137
2010-08-26 15:00:00,46.33,46.7,46.33,46.65,96292.0046349942,24.1801,24.3732,24.1801,24.3471,96292.0046
2010-08-26 15:30:00,46.63,46.82,46.52,46.56,223290.84588644264,24.3367,24.4358,24.2793,24.3001,223290.8459
2010-08-27 09:30:00,46.87,46.96,46.47,46.52,52491.30938586327,24.4619,24.5089,24.2532,24.2793,52491.3094
2010-08-27 10:00:00,46.51,46.61,45.89,46.47,394438.00695249136,24.274,24.3262,23.9505,24.2532,394438.007
2010-08-27 10:30:00,46.52,46.81,46.46,46.79,115411.35573580534,24.2793,24.4306,24.2479,24.4202,115411.3557
2010-08-27 11:00:00,46.82,47.35,46.82,47.14,147161.06604866745,24.4358,24.7124,24.4358,24.6028,147161.066
2010-08-27 11:30:00,47.11,47.38,47.11,47.32,69872.53765932794,24.5872,24.7281,24.5872,24.6968,69872.5377
2010-08-27 12:00:00,47.34,47.35,47.21,47.24,45886.4426419467,24.7072,24.7124,24.6394,24.655,45886.4426
2010-08-27 12:30:00,47.25,47.27,46.95,46.98,52838.93395133256,24.6603,24.6707,24.5037,24.5193,52838.934
2010-08-27 13:00:00,46.99,47.07,46.9,47.04,50405.56199304751,24.5246,24.5663,24.4776,24.5507,50405.562
2010-08-27 13:30:00,47.07,47.32,47.04,47.32,72537.65932792584,24.5663,24.6968,24.5507,24.6968,72537.6593
2010-08-27 14:00:00,47.34,47.4,47.24,47.31,113673.23290845889,24.7072,24.7385,24.655,24.6916,113673.2329
2010-08-27 14:30:00,47.32,47.49,47.29,47.36,86558.516801854,24.6968,24.7855,24.6811,24.7177,86558.5168
2010-08-27 15:00:00,47.37,47.57,47.22,47.53,132329.08458864427,24.7229,24.8273,24.6446,24.8064,132329.0846
2010-08-27 15:30:00,47.53,47.65,47.44,47.56,236964.07879490152,24.8064,24.869,24.7594,24.822,236964.0788
2010-08-30 09:30:00,47.22,47.78,47.22,47.66,94669.75666280418,24.6446,24.9369,24.6446,24.8742,94669.7567
2010-08-30 10:00:00,47.65,47.65,47.21,47.42,112862.10892236386,24.869,24.869,24.6394,24.749,112862.1089
2010-08-30 10:30:00,47.41,47.7,47.24,47.67,80764.77404403246,24.7438,24.8951,24.655,24.8795,80764.774
2010-08-30 11:00:00,47.68,47.69,47.55,47.61,73812.28273464658,24.8847,24.8899,24.8168,24.8481,73812.2827
2010-08-30 11:30:00,47.62,47.65,47.32,47.41,47624.56546929317,24.8534,24.869,24.6968,24.7438,47624.5655
2010-08-30 12:00:00,47.43,47.43,47.3,47.34,23059.09617612978,24.7542,24.7542,24.6863,24.7072,23059.0962
2010-08-30 12:30:00,47.34,47.53,47.34,47.51,20625.72421784473,24.7072,24.8064,24.7072,24.7959,20625.7242
2010-08-30 13:00:00,47.5,47.58,47.37,47.38,35457.7056778679,24.7907,24.8325,24.7229,24.7281,35457.7057
2010-08-30 13:30:00,47.39,47.48,47.37,47.44,49130.93858632677,24.7333,24.7803,24.7229,24.7594,49130.9386
2010-08-30 14:00:00,47.44,47.46,47.26,47.35,39165.7010428737,24.7594,24.7699,24.6655,24.7124,39165.701
2010-08-30 14:30:00,47.35,47.4,47.29,47.33,32097.334878331403,24.7124,24.7385,24.6811,24.702,32097.3349
2010-08-30 15:00:00,47.33,47.38,47.15,47.17,80764.77404403246,24.702,24.7281,24.6081,24.6185,80764.774
2010-08-30 15:30:00,47.17,47.22,46.98,47.01,226303.59212050983,24.6185,24.6446,24.5193,24.535,226303.5921
2010-08-31 09:30:00,46.85,47.01,46.64,46.69,61761.29779837775,24.4515,24.535,24.3419,24.368,61761.2978
2010-08-31 10:00:00,46.71,47.13,46.69,46.79,133951.3325608343,24.3784,24.5976,24.368,24.4202,133951.3326
2010-08-31 10:30:00,46.79,46.85,46.62,46.75,125260.71842410196,24.4202,24.4515,24.3314,24.3993,125260.7184
2010-08-31 11:00:00,46.74,46.81,46.47,46.64,108690.61413673231,24.3941,24.4306,24.2532,24.3419,108690.6141
2010-08-31 11:30:00,46.63,46.7,46.57,46.64,72305.90961761298,24.3367,24.3732,24.3054,24.3419,72305.9096
2010-08-31 12:00:00,46.65,46.67,46.35,46.36,84704.5191193511,24.3471,24.3575,24.1905,24.1958,84704.5191
2010-08-31 12:30:00,46.34,46.47,46.27,46.29,47740.4403244496,24.1853,24.2532,24.1488,24.1592,47740.4403
2010-08-31 13:00:00,46.28,46.46,46.28,46.39,129779.8377752028,24.154,24.2479,24.154,24.2114,129779.8378
2010-08-31 13:30:00,46.38,46.46,46.33,46.41,72885.28389339514,24.2062,24.2479,24.1801,24.2218,72885.2839
2010-08-31 14:00:00,46.42,46.58,46.24,46.27,93163.38354577056,24.2271,24.3106,24.1331,24.1488,93163.3835
2010-08-31 14:30:00,46.27,46.29,46.02,46.1,150057.93742757823,24.1488,24.1592,24.0183,24.0601,150057.9374
2010-08-31 15:00:00,46.1,46.26,46.08,46.25,150753.1865585168,24.0601,24.1436,24.0496,24.1383,150753.1866
2010-08-31 15:30:00,46.24,46.45,46.05,46.2,611819.235225956,24.1331,24.2427,24.034,24.1122,611819.2352
2010-09-01 09:30:00,46.96,47.85,46.96,47.83,200695.2491309386,24.5089,24.9734,24.5089,24.963,200695.2491
2010-09-01 10:00:00,47.81,48.28,47.78,48.04,213904.98261877173,24.9525,25.1978,24.9369,25.0726,213904.9826
2010-09-01 10:30:00,48.04,48.47,47.95,48.36,187601.3904982619,25.0726,25.297,25.0256,25.2396,187601.3905
2010-09-01 11:00:00,48.35,48.36,48.16,48.3,128968.71378910776,25.2344,25.2396,25.1352,25.2083,128968.7138
2010-09-01 11:30:00,48.3,48.43,48.16,48.33,87253.7659327926,25.2083,25.2761,25.1352,25.2239,87253.7659
2010-09-01 12:00:00,48.32,48.4,48.14,48.17,59791.42526071842,25.2187,25.2604,25.1248,25.1404,59791.4253
2010-09-01 12:30:00,48.16,48.24,48.08,48.23,72190.03476245655,25.1352,25.1769,25.0934,25.1717,72190.0348
2010-09-01 13:00:00,48.23,48.35,48.22,48.35,53418.30822711472,25.1717,25.2344,25.1665,25.2344,53418.3082
2010-09-01 13:30:00,48.35,48.46,48.29,48.42,84588.64426419468,25.2344,25.2918,25.203,25.2709,84588.6443
2010-09-01 14:00:00,48.41,48.49,48.25,48.4,107531.86558516802,25.2657,25.3074,25.1822,25.2604,107531.8656
2010-09-01 14:30:00,48.39,48.43,48.22,48.31,119235.22595596756,25.2552,25.2761,25.1665,25.2135,119235.226
2010-09-01 15:00:00,48.32,48.45,48.26,48.34,131517.96060254925,25.2187,25.2865,25.1874,25.2291,131517.9606
2010-09-01 15:30:00,48.35,48.6,48.3,48.53,397682.5028968714,25.2344,25.3648,25.2083,25.3283,397682.5029
2010-09-02 09:30:00,48.74,48.9,48.39,48.9,135805.3302433372,25.4379,25.5214,25.2552,25.5214,135805.3302
2010-09-02 10:00:00,48.89,49.13,48.82,48.96,231865.58516801856,25.5162,25.6414,25.4797,25.5527,231865.5852
2010-09-02 10:30:00,48.97,49.01,48.82,48.9,114947.8563151796,25.5579,25.5788,25.4797,25.5214,114947.8563
2010-09-02 11:00:00,48.9,48.98,48.41,48.56,115990.7300115875,25.5214,25.5632,25.2657,25.344,115990.73
2010-09-02 11:30:00,48.58,48.89,48.57,48.77,65585.16801853997,25.3544,25.5162,25.3492,25.4536,65585.168
2010-09-02 12:00:00,48.77,48.98,48.74,48.97,90961.76129779838,25.4536,25.5632,25.4379,25.5579,90961.7613
2010-09-02 12:30:00,48.96,49.0,48.8,48.84,46929.316338354576,25.5527,25.5736,25.4692,25.4901,46929.3163
2010-09-02 13:00:00,48.85,48.9,48.72,48.81,32444.959443800697,25.4953,25.5214,25.4275,25.4744,32444.9594
2010-09-02 13:30:00,48.82,48.95,48.82,48.85,39629.20046349942,25.4797,25.5475,25.4797,25.4953,39629.2005
2010-09-02 14:00:00,48.85,49.04,48.84,48.96,53418.30822711472,25.4953,25.5945,25.4901,25.5527,53418.3082
2010-09-02 14:30:00,48.96,49.05,48.96,48.98,46002.31749710313,25.5527,25.5997,25.5527,25.5632,46002.3175
2010-09-02 15:00:00,48.99,49.17,48.93,49.17,97103.12862108924,25.5684,25.6623,25.5371,25.6623,97103.1286
2010-09-02 15:30:00,49.17,49.24,49.06,49.22,267323.29084588645,25.6623,25.6989,25.6049,25.6884,267323.2908
2010-09-03 09:30:00,49.5,50.01,49.47,49.95,127462.34067207416,25.8345,26.1007,25.8189,26.0694,127462.3407
2010-09-03 10:00:00,49.9,49.92,49.31,49.35,134878.33140208575,26.0433,26.0538,25.7354,25.7563,134878.3314
2010-09-03 10:30:00,49.35,49.55,49.22,49.41,110196.98725376594,25.7563,25.8606,25.6884,25.7876,110196.9873
2010-09-03 11:00:00,49.41,49.61,49.34,49.54,101738.12282734648,25.7876,25.892,25.751,25.8554,101738.1228
2010-09-03 11:30:00,49.53,49.64,49.42,49.54,53534.18308227115,25.8502,25.9076,25.7928,25.8554,53534.1831
2010-09-03 12:00:00,49.53,49.67,49.5,49.58,36732.32908458864,25.8502,25.9233,25.8345,25.8763,36732.3291
2010-09-03 12:30:00,49.58,49.79,49.55,49.66,69177.28852838934,25.8763,25.9859,25.8606,25.9181,69177.2885
2010-09-03 13:00:00,49.66,49.72,49.53,49.55,34298.95712630359,25.9181,25.9494,25.8502,25.8606,34298.9571
2010-09-03 13:30:00,49.56,49.73,49.54,49.69,42989.57126303593,25.8659,25.9546,25.8554,25.9337,42989.5713
2010-09-03 14:00:00,49.69,49.87,49.67,49.84,73696.40787949016,25.9337,26.0277,25.9233,26.012,73696.4079
2010-09-03 14:30:00,49.84,49.86,49.51,49.51,56894.55388180765,26.012,26.0224,25.8398,25.8398,56894.5539
2010-09-03 15:00:00,49.53,49.62,49.48,49.59,65585.16801853997,25.8502,25.8972,25.8241,25.8815,65585.168
2010-09-03 15:30:00,49.61,49.74,49.49,49.73,214368.48203939747,25.892,25.9598,25.8293,25.9546,214368.482
2010-09-07 09:30:00,49.25,49.55,49.01,49.04,215179.60602549248,25.7041,25.8606,25.5788,25.5945,215179.606
2010-09-07 10:00:00,49.04,49.12,48.98,49.01,117612.97798377751,25.5945,25.6362,25.5632,25.5788,117612.978
2010-09-07 10:30:00,49.01,49.11,48.87,49.1,63383.54577056779,25.5788,25.631,25.5057,25.6258,63383.5458
2010-09-07 11:00:00,49.12,49.16,48.97,49.12,103244.49594438008,25.6362,25.6571,25.5579,25.6362,103244.4959
2010-09-07 11:30:00,49.13,49.33,49.09,49.31,68597.91425260718,25.6414,25.7458,25.6206,25.7354,68597.9143
2010-09-07 12:00:00,49.3,49.49,49.29,49.35,93163.38354577056,25.7302,25.8293,25.7249,25.7563,93163.3835
2010-09-07 12:30:00,49.36,49.43,49.3,49.4,63847.04519119352,25.7615,25.798,25.7302,25.7824,63847.0452
2010-09-07 13:00:00,49.39,49.51,49.24,49.48,89223.63847045192,25.7771,25.8398,25.6989,25.8241,89223.6385
2010-09-07 13:30:00,49.48,49.57,49.42,49.56,88412.5144843569,25.8241,25.8711,25.7928,25.8659,88412.5145
2010-09-07 14:00:00,49.56,49.68,49.51,49.59,98841.2514484357,25.8659,25.9285,25.8398,25.8815,98841.2514
2010-09-07 14:30:00,49.59,49.59,49.16,49.2,82850.52143684821,25.8815,25.8815,25.6571,25.678,82850.5214
2010-09-07 15:00:00,49.19,49.31,49.16,49.26,104750.86906141369,25.6728,25.7354,25.6571,25.7093,104750.8691
2010-09-07 15:30:00,49.26,49.37,49.18,49.25,208227.11471610665,25.7093,25.7667,25.6675,25.7041,208227.1147
2010-09-08 09:30:00,49.39,49.61,49.33,49.38,168829.66396292005,25.7771,25.892,25.7458,25.7719,168829.664
2010-09-08 10:00:00,49.39,49.57,49.29,49.36,112630.359212051,25.7771,25.8711,25.7249,25.7615,112630.3592
2010-09-08 10:30:00,49.34,49.46,49.23,49.23,95712.63035921204,25.751,25.8137,25.6936,25.6936,95712.6304
2010-09-08 11:00:00,49.24,49.5,49.23,49.48,74275.7821552723,25.6989,25.8345,25.6936,25.8241,74275.7822
2010-09-08 11:30:00,49.48,49.49,49.35,49.38,72769.40903823871,25.8241,25.8293,25.7563,25.7719,72769.409
2010-09-08 12:00:00,49.38,49.42,49.34,49.41,42526.0718424102,25.7719,25.7928,25.751,25.7876,42526.0718
2010-09-08 12:30:00,49.42,49.52,49.38,49.4,56662.80417149479,25.7928,25.845,25.7719,25.7824,56662.8042
2010-09-08 13:00:00,49.39,49.43,49.33,49.38,60950.17381228274,25.7771,25.798,25.7458,25.7719,60950.1738
2010-09-08 13:30:00,49.38,49.41,49.08,49.12,103592.12050984937,25.7719,25.7876,25.6153,25.6362,103592.1205
2010-09-08 14:00:00,49.12,49.17,48.99,49.13,93511.00811123986,25.6362,25.6623,25.5684,25.6414,93511.0081
2010-09-08 14:30:00,49.14,49.29,49.09,49.22,73348.78331402087,25.6467,25.7249,25.6206,25.6884,73348.7833
2010-09-08 15:00:00,49.22,49.32,49.18,49.18,108458.86442641947,25.6884,25.7406,25.6675,25.6675,108458.8644
2010-09-08 15:30:00,49.17,49.26,49.06,49.19,255735.8053302433,25.6623,25.7093,25.6049,25.6728,255735.8053
2010-09-09 09:30:00,49.92,50.05,49.8,50.01,138354.57705677868,26.0538,26.1216,25.9911,26.1007,138354.5771
2010-09-09 10:00:00,50.01,50.05,49.64,49.67,88644.26419466975,26.1007,26.1216,25.9076,25.9233,88644.2642
2010-09-09 10:30:00,49.69,49.74,49.55,49.58,73928.15758980301,25.9337,25.9598,25.8606,25.8763,73928.1576
2010-09-09 11:00:00,49.6,49.98,49.58,49.92,121900.34762456547,25.8867,26.0851,25.8763,26.0538,121900.3476
2010-09-09 11:30:00,49.92,49.92,49.59,49.61,47045.19119351101,26.0538,26.0538,25.8815,25.892,47045.1912
2010-09-09 12:00:00,49.59,49.72,49.55,49.67,33951.3325608343,25.8815,25.9494,25.8606,25.9233,33951.3326
2010-09-09 12:30:00,49.68,49.73,49.39,49.39,35225.95596755504,25.9285,25.9546,25.7771,25.7771,35225.956
2010-09-09 13:00:00,49.37,49.39,49.1,49.1,71842.41019698726,25.7667,25.7771,25.6258,25.6258,71842.4102
2010-09-09 13:30:00,49.1,49.33,49.05,49.25,94669.75666280418,25.6258,25.7458,25.5997,25.7041,94669.7567
2010-09-09 14:00:00,49.25,49.4,49.23,49.27,59791.42526071842,25.7041,25.7824,25.6936,25.7145,59791.4253
2010-09-09 14:30:00,49.27,49.46,49.27,49.43,46697.56662804171,25.7145,25.8137,25.7145,25.798,46697.5666
2010-09-09 15:00:00,49.44,49.46,49.32,49.35,95017.38122827349,25.8032,25.8137,25.7406,25.7563,95017.3812
2010-09-09 15:30:00,49.36,49.49,49.29,49.32,173464.6581691773,25.7615,25.8293,25.7249,25.7406,173464.6582
2010-09-10 09:30:00,49.65,49.92,49.61,49.92,81923.52259559676,25.9128,26.0538,25.892,26.0538,81923.5226
2010-09-10 10:00:00,49.91,50.1,49.84,50.05,170336.03707995365,26.0485,26.1477,26.012,26.1216,170336.0371
2010-09-10 10:30:00,50.05,50.31,50.03,50.3,128389.3395133256,26.1216,26.2573,26.1112,26.2521,128389.3395
2010-09-10 11:00:00,50.3,50.41,50.17,50.39,89687.13789107764,26.2521,26.3095,26.1842,26.299,89687.1379
2010-09-10 11:30:00,50.41,50.44,50.24,50.24,97219.00347624566,26.3095,26.3251,26.2208,26.2208,97219.0035
2010-09-10 12:00:00,50.24,50.41,50.21,50.4,78563.15179606027,26.2208,26.3095,26.2051,26.3043,78563.1518
2010-09-10 12:30:00,50.39,50.42,50.31,50.31,71842.41019698726,26.299,26.3147,26.2573,26.2573,71842.4102
2010-09-10 13:00:00,50.32,50.51,50.32,50.51,59559.67555040556,26.2625,26.3617,26.2625,26.3617,59559.6756
2010-09-10 13:30:00,50.5,50.54,50.43,50.47,70336.03707995365,26.3565,26.3773,26.3199,26.3408,70336.0371
2010-09-10 14:00:00,50.46,50.57,50.37,50.38,155040.55619930476,26.3356,26.393,26.2886,26.2938,155040.5562
2010-09-10 14:30:00,50.38,50.44,50.35,50.43,66280.41714947857,26.2938,26.3251,26.2782,26.3199,66280.4171
2010-09-10 15:00:00,50.43,50.46,50.31,50.36,87137.89107763616,26.3199,26.3356,26.2573,26.2834,87137.8911
2010-09-10 15:30:00,50.36,50.49,50.05,50.42,571958.2850521437,26.2834,26.3512,26.1216,26.3147,571958.2851
2010-09-13 09:30:00,51.04,51.52,50.83,51.18,206488.9918887601,26.6383,26.8888,26.5287,26.7114,206488.9919
2010-09-13 10:00:00,51.2,51.48,51.18,51.47,287485.51564310543,26.7218,26.8679,26.7114,26.8627,287485.5156
2010-09-13 10:30:00,51.47,51.52,51.31,51.41,132444.9594438007,26.8627,26.8888,26.7792,26.8314,132444.9594
2010-09-13 11:00:00,51.4,51.46,51.21,51.45,109385.86326767092,26.8262,26.8575,26.727,26.8523,109385.8633
2010-09-13 11:30:00,51.45,51.5,51.31,51.39,147276.94090382388,26.8523,26.8784,26.7792,26.821,147276.9409
2010-09-13 12:00:00,51.39,51.39,51.11,51.27,103360.37079953653,26.821,26.821,26.6748,26.7583,103360.3708
2010-09-13 12:30:00,51.28,51.3,51.12,51.19,103476.24565469292,26.7635,26.774,26.68,26.7166,103476.2457
2010-09-13 13:00:00,51.19,51.28,51.06,51.26,74971.0312862109,26.7166,26.7635,26.6487,26.7531,74971.0313
2010-09-13 13:30:00,51.27,51.3,51.16,51.16,68482.03939745076,26.7583,26.774,26.7009,26.7009,68482.0394
2010-09-13 14:00:00,51.16,51.35,51.04,51.32,91541.13557358054,26.7009,26.8001,26.6383,26.7844,91541.1356
2010-09-13 14:30:00,51.32,51.4,51.24,51.27,111471.61066048668,26.7844,26.8262,26.7427,26.7583,111471.6107
2010-09-13 15:00:00,51.26,51.36,51.14,51.24,201853.9976825029,26.7531,26.8053,26.6905,26.7427,201853.9977
2010-09-13 15:30:00,51.24,51.43,51.22,51.33,377520.2780996524,26.7427,26.8418,26.7322,26.7896,377520.2781
2010-09-14 09:30:00,51.2,51.44,50.92,51.39,257589.80301274624,26.7218,26.8471,26.5757,26.821,257589.803
2010-09-14 10:00:00,51.37,51.54,51.18,51.46,182966.39629200465,26.8105,26.8992,26.7114,26.8575,182966.3963
2010-09-14 10:30:00,51.45,51.62,51.37,51.48,187601.3904982619,26.8523,26.941,26.8105,26.8679,187601.3905
2010-09-14 11:00:00,51.48,51.67,51.37,51.49,194090.382387022,26.8679,26.9671,26.8105,26.8732,194090.3824
2010-09-14 11:30:00,51.49,51.56,51.37,51.54,124217.8447276941,26.8732,26.9097,26.8105,26.8992,124217.8447
2010-09-14 12:00:00,51.55,51.57,51.4,51.43,93395.13325608344,26.9045,26.9149,26.8262,26.8418,93395.1333
2010-09-14 12:30:00,51.43,51.43,51.26,51.34,155735.80533024334,26.8418,26.8418,26.7531,26.7949,155735.8053
2010-09-14 13:00:00,51.34,51.47,51.31,51.42,139513.325608343,26.7949,26.8627,26.7792,26.8366,139513.3256
2010-09-14 13:30:00,51.42,51.45,51.31,51.41,168250.2896871379,26.8366,26.8523,26.7792,26.8314,168250.2897
2010-09-14 14:00:00,51.41,51.44,51.31,51.32,105793.74275782156,26.8314,26.8471,26.7792,26.7844,105793.7428
2010-09-14 14:30:00,51.33,51.4,51.21,51.35,133140.20857473928,26.7896,26.8262,26.727,26.8001,133140.2086
2010-09-14 15:00:00,51.36,51.38,51.23,51.26,232329.08458864427,26.8053,26.8157,26.7375,26.7531,232329.0846
2010-09-14 15:30:00,51.26,51.32,51.03,51.11,693395.1332560835,26.7531,26.7844,26.6331,26.6748,693395.1333
2010-09-15 09:30:00,50.74,51.08,50.61,50.78,162920.04634994207,26.4817,26.6592,26.4139,26.5026,162920.0463
2010-09-15 10:00:00,50.77,51.13,50.77,50.9,149130.93858632678,26.4974,26.6853,26.4974,26.5652,149130.9386
2010-09-15 10:30:00,50.93,51.13,50.83,51.1,120046.34994206256,26.5809,26.6853,26.5287,26.6696,120046.3499
2010-09-15 11:00:00,51.12,51.12,50.83,50.91,65585.16801853997,26.68,26.68,26.5287,26.5704,65585.168
2010-09-15 11:30:00,50.92,51.2,50.84,51.16,105561.9930475087,26.5757,26.7218,26.5339,26.7009,105561.993
2010-09-15 12:00:00,51.16,51.28,51.1,51.19,83198.1460023175,26.7009,26.7635,26.6696,26.7166,83198.146
2010-09-15 12:30:00,51.2,51.27,51.09,51.25,60834.29895712631,26.7218,26.7583,26.6644,26.7479,60834.299
2010-09-15 13:00:00,51.24,51.34,51.17,51.17,51911.93511008112,26.7427,26.7949,26.7061,26.7061,51911.9351
2010-09-15 13:30:00,51.17,51.26,51.14,51.22,50405.56199304751,26.7061,26.7531,26.6905,26.7322,50405.562
2010-09-15 14:00:00,51.22,51.24,51.11,51.11,62456.54692931634,26.7322,26.7427,26.6748,26.6748,62456.5469
2010-09-15 14:30:00,51.1,51.2,51.01,51.18,123174.97103128622,26.6696,26.7218,26.6226,26.7114,123174.971
2010-09-15 15:00:00,51.18,51.46,51.1,51.35,154692.93163383543,26.7114,26.8575,26.6696,26.8001,154692.9316
2010-09-15 15:30:00,51.35,51.43,51.21,51.38,301622.24797219003,26.8001,26.8418,26.727,26.8157,301622.248
2010-09-16 09:30:00,50.91,51.11,50.89,50.99,83893.39513325608,26.5704,26.6748,26.56,26.6122,83893.3951
2010-09-16 10:00:00,50.99,51.18,50.8,51.0,147276.94090382388,26.6122,26.7114,26.513,26.6174,147276.9409
2010-09-16 10:30:00,50.98,50.98,50.74,50.94,98030.12746234068,26.607,26.607,26.4817,26.5861,98030.1275
2010-09-16 11:00:00,50.94,51.0,50.7,50.77,73812.28273464658,26.5861,26.6174,26.4608,26.4974,73812.2827
2010-09-16 11:30:00,50.79,50.85,50.63,50.7,97334.87833140208,26.5078,26.5391,26.4243,26.4608,97334.8783
2010-09-16 12:00:00,50.71,50.75,50.61,50.62,62804.17149478564,26.4661,26.4869,26.4139,26.4191,62804.1715
2010-09-16 12:30:00,50.62,50.77,50.58,50.76,103244.49594438008,26.4191,26.4974,26.3982,26.4922,103244.4959
2010-09-16 13:00:00,50.77,50.77,50.56,50.68,117381.22827346466,26.4974,26.4974,26.3878,26.4504,117381.2283
2010-09-16 13:30:00,50.69,50.69,50.43,50.46,120046.34994206256,26.4556,26.4556,26.3199,26.3356,120046.3499
2010-09-16 14:00:00,50.46,50.78,50.43,50.72,206604.8667439166,26.3356,26.5026,26.3199,26.4713,206604.8667
2010-09-16 14:30:00,50.72,50.74,50.62,50.66,70683.66164542295,26.4713,26.4817,26.4191,26.44,70683.6616
2010-09-16 15:00:00,50.66,50.74,50.65,50.67,137079.95365005796,26.44,26.4817,26.4347,26.4452,137079.9537
2010-09-16 15:30:00,50.67,50.8,50.61,50.74,254577.05677867905,26.4452,26.513,26.4139,26.4817,254577.0568
2010-09-17 09:30:00,50.8,51.1,50.43,50.43,314716.10660486674,26.513,26.6696,26.3199,26.3199,314716.1066
2010-09-17 10:00:00,50.44,50.72,50.31,50.7,54345.30706836616,26.3251,26.4713,26.2573,26.4608,54345.3071
2010-09-17 10:30:00,50.71,50.83,50.53,50.83,44843.56894553882,26.4661,26.5287,26.3721,26.5287,44843.5689
2010-09-17 11:00:00,50.83,51.18,50.83,51.06,112862.10892236386,26.5287,26.7114,26.5287,26.6487,112862.1089
2010-09-17 11:30:00,51.06,51.07,50.89,50.91,87253.7659327926,26.6487,26.6539,26.56,26.5704,87253.7659
2010-09-17 12:00:00,50.91,51.01,50.89,50.89,61645.422943221325,26.5704,26.6226,26.56,26.56,61645.4229
2010-09-17 12:30:00,50.87,50.93,50.8,50.87,42410.19698725377,26.5496,26.5809,26.513,26.5496,42410.197
2010-09-17 13:00:00,50.88,50.96,50.85,50.93,29548.08806488992,26.5548,26.5965,26.5391,26.5809,29548.0881
2010-09-17 13:30:00,50.93,50.98,50.75,50.76,60023.17497103129,26.5809,26.607,26.4869,26.4922,60023.175
2010-09-17 14:00:00,50.77,50.91,50.74,50.89,126071.842410197,26.4974,26.5704,26.4817,26.56,126071.8424
2010-09-17 14:30:00,50.88,50.93,50.86,50.92,64542.2943221321,26.5548,26.5809,26.5443,26.5757,64542.2943
2010-09-17 15:00:00,50.92,50.97,50.87,50.92,140903.82387022016,26.5757,26.6018,26.5496,26.5757,140903.8239
2010-09-17 15:30:00,50.93,51.07,50.92,50.92,230243.33719582853,26.5809,26.6539,26.5757,26.5757,230243.3372
2010-09-20 09:30:00,51.15,51.22,50.89,51.18,72074.15990730011,26.6957,26.7322,26.56,26.7114,72074.1599
2010-09-20 10:00:00,51.17,51.81,51.07,51.75,184472.76940903824,26.7061,27.0402,26.6539,27.0088,184472.7694
2010-09-20 10:30:00,51.75,52.15,51.74,52.02,204866.7439165701,27.0088,27.2176,27.0036,27.1498,204866.7439
2010-09-20 11:00:00,52.02,52.13,51.94,52.13,140324.44959443802,27.1498,27.2072,27.108,27.2072,140324.4496
2010-09-20 11:30:00,52.13,52.3,52.12,52.29,155272.30590961763,27.2072,27.2959,27.202,27.2907,155272.3059
2010-09-20 12:00:00,52.3,52.4,52.24,52.26,154461.1819235226,27.2959,27.3481,27.2646,27.275,154461.1819
2010-09-20 12:30:00,52.27,52.64,52.26,52.63,163615.29548088065,27.2802,27.4733,27.275,27.4681,163615.2955
2010-09-20 13:00:00,52.63,52.67,52.51,52.51,156662.8041714948,27.4681,27.489,27.4055,27.4055,156662.8042
2010-09-20 13:30:00,52.5,52.58,52.34,52.53,176129.77983777522,27.4003,27.442,27.3168,27.4159,176129.7798
2010-09-20 14:00:00,52.53,52.73,52.53,52.63,149826.18771726536,27.4159,27.5203,27.4159,27.4681,149826.1877
2010-09-20 14:30:00,52.61,52.76,52.54,52.66,173696.40787949017,27.4577,27.536,27.4212,27.4838,173696.4079
2010-09-20 15:00:00,52.66,52.69,52.47,52.47,198841.2514484357,27.4838,27.4994,27.3846,27.3846,198841.2514
2010-09-20 15:30:00,52.47,52.65,52.39,52.42,474159.9073001159,27.3846,27.4786,27.3429,27.3585,474159.9073
2010-09-21 09:30:00,52.39,52.42,52.0,52.13,292931.63383545773,27.3429,27.3585,27.1393,27.2072,292931.6338
2010-09-21 10:00:00,52.13,52.23,52.0,52.0,79490.1506373117,27.2072,27.2594,27.1393,27.1393,79490.1506
2010-09-21 10:30:00,52.02,52.07,51.88,52.0,103707.9953650058,27.1498,27.1759,27.0767,27.1393,103707.9954
2010-09-21 11:00:00,51.99,52.11,51.79,51.79,103244.49594438008,27.1341,27.1967,27.0297,27.0297,103244.4959
2010-09-21 11:30:00,51.79,51.83,51.73,51.81,55504.05561993048,27.0297,27.0506,26.9984,27.0402,55504.0556
2010-09-21 12:00:00,51.81,51.87,51.56,51.56,71610.6604866744,27.0402,27.0715,26.9097,26.9097,71610.6605
2010-09-21 12:30:00,51.56,51.64,51.37,51.4,96755.50405561994,26.9097,26.9514,26.8105,26.8262,96755.5041
2010-09-21 13:00:00,51.39,51.44,51.32,51.37,59675.550405562,26.821,26.8471,26.7844,26.8105,59675.5504
2010-09-21 13:30:00,51.37,51.39,51.26,51.3,64426.41946697567,26.8105,26.821,26.7531,26.774,64426.4195
2010-09-21 14:00:00,51.31,51.74,51.11,51.64,195133.2560834299,26.7792,27.0036,26.6748,26.9514,195133.2561
2010-09-21 14:30:00,51.63,52.05,51.53,52.03,182966.39629200465,26.9462,27.1654,26.894,27.155,182966.3963
2010-09-21 15:00:00,52.02,52.06,51.81,51.94,232213.20973348783,27.1498,27.1706,27.0402,27.108,232213.2097
2010-09-21 15:30:00,51.94,52.04,51.62,51.96,401042.8736964079,27.108,27.1602,26.941,27.1184,401042.8737
2010-09-22 09:30:00,51.83,52.52,51.69,52.42,190498.26187717263,27.0506,27.4107,26.9775,27.3585,190498.2619
2010-09-22 10:00:00,52.42,52.5,52.19,52.25,193279.258400927,27.3585,27.4003,27.2385,27.2698,193279.2584
2010-09-22 10:30:00,52.21,52.38,52.06,52.35,203360.3707995365,27.2489,27.3377,27.1706,27.322,203360.3708
2010-09-22 11:00:00,52.38,52.47,51.91,52.0,116222.47972190037,27.3377,27.3846,27.0924,27.1393,116222.4797
2010-09-22 11:30:00,52.0,52.15,51.9,52.07,95133.25608342992,27.1393,27.2176,27.0871,27.1759,95133.2561
2010-09-22 12:00:00,52.06,52.1,52.0,52.08,94206.25724217846,27.1706,27.1915,27.1393,27.1811,94206.2572
2010-09-22 12:30:00,52.06,52.25,52.05,52.14,130475.08690614135,27.1706,27.2698,27.1654,27.2124,130475.0869
2010-09-22 13:00:00,52.14,52.19,51.86,51.94,118539.97682502898,27.2124,27.2385,27.0663,27.108,118539.9768
2010-09-22 13:30:00,51.94,52.07,51.94,51.94,113441.483198146,27.108,27.1759,27.108,27.108,113441.4832
2010-09-22 14:00:00,51.94,51.94,51.69,51.74,129200.46349942064,27.108,27.108,26.9775,27.0036,129200.4635
2010-09-22 14:30:00,51.75,51.93,51.72,51.78,241019.6987253766,27.0088,27.1028,26.9932,27.0245,241019.6987
2010-09-22 15:00:00,51.79,51.81,51.55,51.67,128852.83893395134,27.0297,27.0402,26.9045,26.9671,128852.8389
2010-09-22 15:30:00,51.65,51.76,51.6,51.65,238354.57705677868,26.9567,27.0141,26.9306,26.9567,238354.5771
2010-09-23 09:30:00,51.12,51.12,50.55,50.85,74391.65701042874,26.68,26.68,26.3826,26.5391,74391.657
2010-09-23 10:00:00,50.92,51.18,50.83,51.08,80996.52375434531,26.5757,26.7114,26.5287,26.6592,80996.5238
2010-09-23 10:30:00,51.08,51.43,51.02,51.29,70336.03707995365,26.6592,26.8418,26.6279,26.7688,70336.0371
2010-09-23 11:00:00,51.3,51.36,51.16,51.31,26651.216685979143,26.774,26.8053,26.7009,26.7792,26651.2167
2010-09-23 11:30:00,51.33,51.56,51.33,51.36,40324.44959443801,26.7896,26.9097,26.7896,26.8053,40324.4496
2010-09-23 12:00:00,51.36,51.46,51.34,51.4,23638.470451911937,26.8053,26.8575,26.7949,26.8262,23638.4705
2010-09-23 12:30:00,51.39,51.51,51.37,51.5,50984.93626882967,26.821,26.8836,26.8105,26.8784,50984.9363
2010-09-23 13:00:00,51.51,51.56,51.21,51.22,84704.5191193511,26.8836,26.9097,26.727,26.7322,84704.5191
2010-09-23 13:30:00,51.22,51.24,51.09,51.18,96060.25492468134,26.7322,26.7427,26.6644,26.7114,96060.2549
2010-09-23 14:00:00,51.19,51.32,51.19,51.32,164426.41946697567,26.7166,26.7844,26.7166,26.7844,164426.4195
2010-09-23 14:30:00,51.32,51.34,51.06,51.07,125840.09269988412,26.7844,26.7949,26.6487,26.6539,125840.0927
2010-09-23 15:00:00,51.08,51.16,50.88,50.88,190730.01158748555,26.6592,26.7009,26.5548,26.5548,190730.0116
2010-09-23 15:30:00,50.88,51.18,50.88,51.16,462456.5469293164,26.5548,26.7114,26.5548,26.7009,462456.5469
2010-09-24 09:30:00,51.81,52.35,51.5,52.14,356662.8041714948,27.0402,27.322,26.8784,27.2124,356662.8042
2010-09-24 10:00:00,52.14,52.35,52.01,52.08,388991.8887601391,27.2124,27.322,27.1445,27.1811,388991.8888
2010-09-24 10:30:00,52.1,52.2,52.03,52.14,106836.61645422944,27.1915,27.2437,27.155,27.2124,106836.6165
2010-09-24 11:00:00,52.13,52.25,52.05,52.1,153186.55851680186,27.2072,27.2698,27.1654,27.1915,153186.5585
2010-09-24 11:30:00,52.08,52.13,51.93,52.12,100463.49942062573,27.1811,27.2072,27.1028,27.202,100463.4994
2010-09-24 12:00:00,52.12,52.16,52.04,52.1,72653.53418308227,27.202,27.2228,27.1602,27.1915,72653.5342
2010-09-24 12:30:00,52.1,52.21,52.04,52.19,81460.02317497104,27.1915,27.2489,27.1602,27.2385,81460.0232
2010-09-24 13:00:00,52.21,52.35,52.19,52.32,37427.57821552723,27.2489,27.322,27.2385,27.3063,37427.5782
2010-09-24 13:30:00,52.32,52.43,52.22,52.25,62804.17149478564,27.3063,27.3637,27.2541,27.2698,62804.1715
2010-09-24 14:00:00,52.26,52.3,52.14,52.21,87717.26535341832,27.275,27.2959,27.2124,27.2489,87717.2654
2010-09-24 14:30:00,52.21,52.43,52.2,52.36,107763.61529548088,27.2489,27.3637,27.2437,27.3272,107763.6153
2010-09-24 15:00:00,52.36,52.45,52.32,52.4,183777.5202780997,27.3272,27.3742,27.3063,27.3481,183777.5203
2010-09-24 15:30:00,52.41,52.57,52.39,52.54,360254.9246813442,27.3533,27.4368,27.3429,27.4212,360254.9247
2010-09-27 09:30:00,52.5,52.53,51.94,52.18,171147.16106604866,27.4003,27.4159,27.108,27.2333,171147.1611
2010-09-27 10:00:00,52.19,52.25,51.99,52.11,161761.29779837775,27.2385,27.2698,27.1341,27.1967,161761.2978
2010-09-27 10:30:00,52.12,52.32,52.03,52.11,80880.64889918888,27.202,27.3063,27.155,27.1967,80880.6489
2010-09-27 11:00:00,52.11,52.11,51.92,52.01,54113.5573580533,27.1967,27.1967,27.0976,27.1445,54113.5574
2010-09-27 11:30:00,52.04,52.11,51.79,51.98,81460.02317497104,27.1602,27.1967,27.0297,27.1289,81460.0232
2010-09-27 12:00:00,51.99,52.05,51.87,52.01,37775.20278099652,27.1341,27.1654,27.0715,27.1445,37775.2028
2010-09-27 12:30:00,52.02,52.06,51.94,52.06,47045.19119351101,27.1498,27.1706,27.108,27.1706,47045.1912
2010-09-27 13:00:00,52.05,52.16,52.02,52.11,53997.68250289688,27.1654,27.2228,27.1498,27.1967,53997.6825
2010-09-27 13:30:00,52.1,52.24,52.07,52.19,68829.66396292005,27.1915,27.2646,27.1759,27.2385,68829.664
2010-09-27 14:00:00,52.2,52.2,52.05,52.15,87369.64078794901,27.2437,27.2437,27.1654,27.2176,87369.6408
2010-09-27 14:30:00,52.15,52.24,52.08,52.15,140440.32444959445,27.2176,27.2646,27.1811,27.2176,140440.3244
2010-09-27 15:00:00,52.14,52.3,52.09,52.29,92468.134414832,27.2124,27.2959,27.1863,27.2907,92468.1344
2010-09-27 15:30:00,52.29,52.3,52.05,52.07,335225.95596755506,27.2907,27.2959,27.1654,27.1759,335225.956
2010-09-28 09:30:00,52.25,52.25,51.72,51.81,90150.63731170337,27.2698,27.2698,26.9932,27.0402,90150.6373
2010-09-28 10:00:00,51.79,51.99,51.57,51.97,241135.57358053303,27.0297,27.1341,26.9149,27.1237,241135.5736
2010-09-28 10:30:00,51.97,52.12,51.94,52.03,133371.95828505215,27.1237,27.202,27.108,27.155,133371.9583
2010-09-28 11:00:00,52.04,52.43,52.02,52.38,282387.0220162225,27.1602,27.3637,27.1498,27.3377,282387.022
2010-09-28 11:30:00,52.39,52.47,52.32,52.39,129084.5886442642,27.3429,27.3846,27.3063,27.3429,129084.5886
2010-09-28 12:00:00,52.39,52.5,52.32,52.36,71726.53534183082,27.3429,27.4003,27.3063,27.3272,71726.5353
2010-09-28 12:30:00,52.37,52.58,52.32,52.57,100463.49942062573,27.3324,27.442,27.3063,27.4368,100463.4994
2010-09-28 13:00:00,52.57,52.95,52.52,52.88,430706.83661645424,27.4368,27.6351,27.4107,27.5986,430706.8366
2010-09-28 13:30:00,52.88,53.04,52.63,52.77,287833.1402085748,27.5986,27.6821,27.4681,27.5412,287833.1402
2010-09-28 14:00:00,52.78,52.8,52.6,52.62,108227.1147161066,27.5464,27.5569,27.4525,27.4629,108227.1147
2010-09-28 14:30:00,52.61,52.73,52.58,52.68,152723.05909617615,27.4577,27.5203,27.442,27.4942,152723.0591
2010-09-28 15:00:00,52.68,52.95,52.65,52.87,191425.2607184241,27.4942,27.6351,27.4786,27.5934,191425.2607
2010-09-28 15:30:00,52.87,53.28,52.84,53.09,466628.0417149479,27.5934,27.8074,27.5777,27.7082,466628.0417
2010-09-29 09:30:00,52.93,53.06,52.62,52.82,128273.46465816918,27.6247,27.6925,27.4629,27.5673,128273.4647
2010-09-29 10:00:00,52.81,52.95,52.38,52.4,310428.7369640788,27.5621,27.6351,27.3377,27.3481,310428.737
2010-09-29 10:30:00,52.4,52.57,52.24,52.37,239745.07531865587,27.3481,27.4368,27.2646,27.3324,239745.0753
2010-09-29 11:00:00,52.36,52.73,52.35,52.65,88064.88991888761,27.3272,27.5203,27.322,27.4786,88064.8899
2010-09-29 11:30:00,52.65,52.88,52.65,52.84,125724.2178447277,27.4786,27.5986,27.4786,27.5777,125724.2178
2010-09-29 12:00:00,52.86,53.23,52.82,53.22,63962.92004634994,27.5882,27.7813,27.5673,27.7761,63962.92
2010-09-29 12:30:00,53.23,53.23,52.95,53.0,67439.16570104288,27.7813,27.7813,27.6351,27.6612,67439.1657
2010-09-29 13:00:00,53.01,53.07,52.95,52.96,48783.31402085748,27.6665,27.6978,27.6351,27.6404,48783.314
2010-09-29 13:30:00,52.96,53.2,52.88,53.2,106488.99188876014,27.6404,27.7656,27.5986,27.7656,106488.9919
2010-09-29 14:00:00,53.2,53.25,53.05,53.1,103592.12050984937,27.7656,27.7917,27.6873,27.7134,103592.1205
2010-09-29 14:30:00,53.12,53.23,53.07,53.21,90034.76245654693,27.7239,27.7813,27.6978,27.7708,90034.7625
2010-09-29 15:00:00,53.2,53.25,52.72,52.75,265585.16801854,27.7656,27.7917,27.5151,27.5308,265585.168
2010-09-29 15:30:00,52.76,52.89,52.66,52.86,257705.67786790268,27.536,27.6038,27.4838,27.5882,257705.6779
2010-09-30 09:30:00,53.26,53.83,53.2,53.68,646697.5666280418,27.7969,28.0944,27.7656,28.0161,646697.5666
2010-09-30 10:00:00,53.68,53.69,53.12,53.16,219466.97566628043,28.0161,28.0214,27.7239,27.7447,219466.9757
2010-09-30 10:30:00,53.15,53.49,53.1,53.33,201738.12282734647,27.7395,27.917,27.7134,27.8335,201738.1228
2010-09-30 11:00:00,53.33,53.33,52.7,52.84,193163.38354577057,27.8335,27.8335,27.5047,27.5777,193163.3835
2010-09-30 11:30:00,52.82,53.17,52.82,53.05,165932.79258400926,27.5673,27.75,27.5673,27.6873,165932.7926
2010-09-30 12:00:00,53.05,53.06,52.62,52.66,137079.95365005796,27.6873,27.6925,27.4629,27.4838,137079.9537
2010-09-30 12:30:00,52.66,53.01,52.64,52.95,119466.97566628044,27.4838,27.6665,27.4733,27.6351,119466.9757
2010-09-30 13:00:00,52.94,53.25,52.94,53.25,131402.08574739282,27.6299,27.7917,27.6299,27.7917,131402.0857
2010-09-30 13:30:00,53.25,53.31,53.18,53.31,75898.03012746235,27.7917,27.823,27.7552,27.823,75898.0301
2010-09-30 14:00:00,53.3,53.33,52.95,53.23,119235.22595596756,27.8178,27.8335,27.6351,27.7813,119235.226
2010-09-30 14:30:00,53.21,53.62,53.21,53.58,123522.5955967555,27.7708,27.9848,27.7708,27.9639,123522.5956
2010-09-30 15:00:00,53.58,53.71,53.47,53.71,192004.63499420628,27.9639,28.0318,27.9065,28.0318,192004.635
2010-09-30 15:30:00,53.7,53.75,53.43,53.44,443684.82039397454,28.0266,28.0527,27.8857,27.8909,443684.8204
2010-10-01 09:30:00,53.99,54.07,53.57,53.7,346234.067207416,28.1779,28.2197,27.9587,28.0266,346234.0672
2010-10-01 10:00:00,53.66,53.94,53.31,53.5,238933.9513325609,28.0057,28.1518,27.823,27.9222,238933.9513
2010-10-01 10:30:00,53.47,53.58,53.16,53.51,137311.7033603708,27.9065,27.9639,27.7447,27.9274,137311.7034
2010-10-01 11:00:00,53.51,53.53,53.33,53.43,144380.0695249131,27.9274,27.9378,27.8335,27.8857,144380.0695
2010-10-01 11:30:00,53.42,53.77,53.37,53.7,109617.61297798378,27.8804,28.0631,27.8543,28.0266,109617.613
2010-10-01 12:00:00,53.7,53.72,53.6,53.67,224449.59443800696,28.0266,28.037,27.9744,28.0109,224449.5944
2010-10-01 12:30:00,53.68,53.77,53.64,53.75,83082.27114716107,28.0161,28.0631,27.9953,28.0527,83082.2711
2010-10-01 13:00:00,53.76,53.82,53.64,53.67,71842.41019698726,28.0579,28.0892,27.9953,28.0109,71842.4102
2010-10-01 13:30:00,53.69,53.77,53.67,53.73,48203.93974507533,28.0214,28.0631,28.0109,28.0422,48203.9397
2010-10-01 14:00:00,53.73,53.92,53.73,53.85,77752.02780996524,28.0422,28.1414,28.0422,28.1049,77752.0278
2010-10-01 14:30:00,53.85,53.92,53.79,53.9,77983.7775202781,28.1049,28.1414,28.0735,28.131,77983.7775
2010-10-01 15:00:00,53.9,53.94,53.78,53.81,139629.20046349944,28.131,28.1518,28.0683,28.084,139629.2005
2010-10-01 15:30:00,53.81,53.89,53.59,53.64,432792.58400927,28.084,28.1257,27.9692,27.9953,432792.584
2010-10-04 09:30:00,53.59,53.97,53.31,53.33,192004.63499420628,27.9692,28.1675,27.823,27.8335,192004.635
2010-10-04 10:00:00,53.33,53.44,53.12,53.16,166396.292004635,27.8335,27.8909,27.7239,27.7447,166396.292
2010-10-04 10:30:00,53.16,53.26,52.87,53.0,281807.6477404403,27.7447,27.7969,27.5934,27.6612,281807.6477
2010-10-04 11:00:00,53.0,53.0,52.56,52.63,146813.44148319814,27.6612,27.6612,27.4316,27.4681,146813.4415
2010-10-04 11:30:00,52.62,52.7,52.5,52.53,177288.5283893395,27.4629,27.5047,27.4003,27.4159,177288.5284
2010-10-04 12:00:00,52.5,52.56,52.39,52.5,126535.34183082273,27.4003,27.4316,27.3429,27.4003,126535.3418
2010-10-04 12:30:00,52.5,52.59,52.44,52.52,89455.38818076478,27.4003,27.4473,27.369,27.4107,89455.3882
2010-10-04 13:00:00,52.54,52.64,52.54,52.61,85631.51796060255,27.4212,27.4733,27.4212,27.4577,85631.518
2010-10-04 13:30:00,52.62,52.63,52.39,52.45,109617.61297798378,27.4629,27.4681,27.3429,27.3742,109617.613
2010-10-04 14:00:00,52.46,52.49,52.26,52.29,168250.2896871379,27.3794,27.3951,27.275,27.2907,168250.2897
2010-10-04 14:30:00,52.3,52.51,52.29,52.45,140440.32444959445,27.2959,27.4055,27.2907,27.3742,140440.3244
2010-10-04 15:00:00,52.44,52.58,52.43,52.55,235225.95596755503,27.369,27.442,27.3637,27.4264,235225.956
2010-10-04 15:30:00,52.54,52.65,52.47,52.64,373001.1587485516,27.4212,27.4786,27.3846,27.4733,373001.1587
2010-10-05 09:30:00,53.42,53.8,53.1,53.73,237543.45307068367,27.8804,28.0788,27.7134,28.0422,237543.4531
2010-10-05 10:00:00,53.72,53.74,53.19,53.51,199884.1251448436,28.037,28.0474,27.7604,27.9274,199884.1251
2010-10-05 10:30:00,53.51,53.79,53.43,53.7,234530.70683661647,27.9274,28.0735,27.8857,28.0266,234530.7068
2010-10-05 11:00:00,53.71,53.9,53.7,53.9,65816.91772885284,28.0318,28.131,28.0266,28.131,65816.9177
2010-10-05 11:30:00,53.89,54.15,53.89,54.04,153650.0579374276,28.1257,28.2614,28.1257,28.204,153650.0579
2010-10-05 12:00:00,54.02,54.09,53.89,54.01,72653.53418308227,28.1936,28.2301,28.1257,28.1884,72653.5342
2010-10-05 12:30:00,54.02,54.23,54.01,54.23,102317.49710312864,28.1936,28.3032,28.1884,28.3032,102317.4971
2010-10-05 13:00:00,54.22,54.33,54.15,54.31,118076.47740440324,28.298,28.3554,28.2614,28.3449,118076.4774
2010-10-05 13:30:00,54.31,54.32,54.2,54.26,90730.01158748553,28.3449,28.3502,28.2875,28.3188,90730.0116
2010-10-05 14:00:00,54.26,54.34,54.24,54.33,129084.5886442642,28.3188,28.3606,28.3084,28.3554,129084.5886
2010-10-05 14:30:00,54.33,54.37,54.24,54.34,152491.30938586328,28.3554,28.3763,28.3084,28.3606,152491.3094
2010-10-05 15:00:00,54.36,54.41,54.33,54.35,255735.8053302433,28.371,28.3971,28.3554,28.3658,255735.8053
2010-10-05 15:30:00,54.35,54.4,54.21,54.24,307879.49015063734,28.3658,28.3919,28.2927,28.3084,307879.4902
2010-10-06 09:30:00,54.02,54.07,53.51,53.92,252143.684820394,28.1936,28.2197,27.9274,28.1414,252143.6848
2010-10-06 10:00:00,53.91,54.03,53.86,53.95,187601.3904982619,28.1362,28.1988,28.1101,28.157,187601.3905
2010-10-06 10:30:00,53.95,54.22,53.87,54.01,145770.56778679029,28.157,28.298,28.1153,28.1884,145770.5678
2010-10-06 11:00:00,54.01,54.18,53.96,54.1,124797.21900347625,28.1884,28.2771,28.1623,28.2353,124797.219
2010-10-06 11:30:00,54.1,54.46,54.08,54.34,108922.3638470452,28.2353,28.4232,28.2249,28.3606,108922.3638
2010-10-06 12:00:00,54.33,54.5,54.17,54.17,101274.62340672074,28.3554,28.4441,28.2719,28.2719,101274.6234
2010-10-06 12:30:00,54.17,54.36,54.17,54.23,76129.7798377752,28.2719,28.371,28.2719,28.3032,76129.7798
2010-10-06 13:00:00,54.23,54.23,54.01,54.14,69756.6628041715,28.3032,28.3032,28.1884,28.2562,69756.6628
2010-10-06 13:30:00,54.14,54.16,53.85,54.14,145422.94322132098,28.2562,28.2667,28.1049,28.2562,145422.9432
2010-10-06 14:00:00,54.14,54.19,53.96,54.01,125260.71842410196,28.2562,28.2823,28.1623,28.1884,125260.7184
2010-10-06 14:30:00,54.02,54.13,53.99,54.1,97219.00347624566,28.1936,28.251,28.1779,28.2353,97219.0035
2010-10-06 15:00:00,54.09,54.11,53.94,54.02,120741.59907300115,28.2301,28.2406,28.1518,28.1936,120741.5991
2010-10-06 15:30:00,54.02,54.18,54.01,54.15,201506.37311703365,28.1936,28.2771,28.1884,28.2614,201506.3731
2010-10-07 09:30:00,54.67,54.67,53.92,53.96,246118.1923522596,28.5328,28.5328,28.1414,28.1623,246118.1924
2010-10-07 10:00:00,53.95,54.29,53.93,54.28,181923.5225955968,28.157,28.3345,28.1466,28.3293,181923.5226
2010-10-07 10:30:00,54.27,54.37,54.14,54.18,209038.23870220163,28.3241,28.3763,28.2562,28.2771,209038.2387
2010-10-07 11:00:00,54.17,54.23,53.91,53.95,200463.4994206257,28.2719,28.3032,28.1362,28.157,200463.4994
2010-10-07 11:30:00,53.96,54.28,53.95,54.1,132329.08458864427,28.1623,28.3293,28.157,28.2353,132329.0846
2010-10-07 12:00:00,54.09,54.22,53.98,54.11,112630.359212051,28.2301,28.298,28.1727,28.2406,112630.3592
2010-10-07 12:30:00,54.11,54.13,53.75,53.91,151100.8111239861,28.2406,28.251,28.0527,28.1362,151100.8111
2010-10-07 13:00:00,53.92,54.29,53.88,54.27,126303.59212050986,28.1414,28.3345,28.1205,28.3241,126303.5921
2010-10-07 13:30:00,54.27,54.29,53.99,54.25,152491.30938586328,28.3241,28.3345,28.1779,28.3136,152491.3094
2010-10-07 14:00:00,54.25,54.57,54.25,54.46,160486.67439165703,28.3136,28.4806,28.3136,28.4232,160486.6744
2010-10-07 14:30:00,54.46,54.51,54.37,54.51,152027.80996523754,28.4232,28.4493,28.3763,28.4493,152027.81
2010-10-07 15:00:00,54.5,54.52,54.35,54.49,183082.27114716108,28.4441,28.4545,28.3658,28.4389,183082.2711
2010-10-07 15:30:00,54.5,54.75,54.46,54.64,343221.3209733488,28.4441,28.5746,28.4232,28.5172,343221.321
2010-10-08 09:30:00,54.78,54.81,54.27,54.71,140672.0741599073,28.5902,28.6059,28.3241,28.5537,140672.0742
2010-10-08 10:00:00,54.71,54.77,54.39,54.46,128389.3395133256,28.5537,28.585,28.3867,28.4232,128389.3395
2010-10-08 10:30:00,54.44,54.71,54.43,54.69,182618.7717265353,28.4128,28.5537,28.4076,28.5433,182618.7717
2010-10-08 11:00:00,54.69,55.12,54.66,55.09,249942.0625724218,28.5433,28.7677,28.5276,28.752,249942.0626
2010-10-08 11:30:00,55.09,55.21,55.04,55.21,159559.67555040558,28.752,28.8147,28.7259,28.8147,159559.6756
2010-10-08 12:00:00,55.21,55.32,55.11,55.29,129200.46349942064,28.8147,28.8721,28.7625,28.8564,129200.4635
2010-10-08 12:30:00,55.28,55.54,55.27,55.51,153650.0579374276,28.8512,28.9869,28.846,28.9712,153650.0579
2010-10-08 13:00:00,55.51,55.66,55.4,55.66,166743.9165701043,28.9712,29.0495,28.9138,29.0495,166743.9166
2010-10-08 13:30:00,55.65,55.72,55.53,55.63,155504.05561993047,29.0443,29.0808,28.9817,29.0339,155504.0556
2010-10-08 14:00:00,55.61,55.66,55.51,55.66,181344.14831981465,29.0234,29.0495,28.9712,29.0495,181344.1483
2010-10-08 14:30:00,55.66,55.66,55.42,55.42,143105.44611819237,29.0495,29.0495,28.9243,28.9243,143105.4461
2010-10-08 15:00:00,55.43,55.58,55.4,55.52,131170.33603707995,28.9295,29.0078,28.9138,28.9764,131170.336
2010-10-08 15:30:00,55.53,55.78,55.53,55.6,345307.0683661646,28.9817,29.1121,28.9817,29.0182,345307.0684
2010-10-11 09:30:00,55.7,57.19,55.49,56.51,446118.1923522596,29.0704,29.848,28.9608,29.4931,446118.1924
2010-10-11 10:00:00,56.52,56.74,56.41,56.63,218771.72653534185,29.4984,29.6132,29.4409,29.5558,218771.7265
2010-10-11 10:30:00,56.64,56.68,56.03,56.09,142641.94669756663,29.561,29.5819,29.2426,29.2739,142641.9467
2010-10-11 11:00:00,56.1,56.18,55.92,56.05,102317.49710312864,29.2792,29.3209,29.1852,29.2531,102317.4971
2010-10-11 11:30:00,56.09,56.24,56.08,56.17,70799.53650057937,29.2739,29.3522,29.2687,29.3157,70799.5365
2010-10-11 12:00:00,56.19,56.25,56.0,56.16,67786.79026651217,29.3261,29.3574,29.227,29.3105,67786.7903
2010-10-11 12:30:00,56.15,56.2,56.1,56.16,49594.43800695249,29.3053,29.3313,29.2792,29.3105,49594.438
2010-10-11 13:00:00,56.16,56.19,56.09,56.18,60023.17497103129,29.3105,29.3261,29.2739,29.3209,60023.175
2010-10-11 13:30:00,56.19,56.41,56.17,56.35,76129.7798377752,29.3261,29.4409,29.3157,29.4096,76129.7798
2010-10-11 14:00:00,56.35,56.42,56.32,56.41,84125.14484356895,29.4096,29.4462,29.394,29.4409,84125.1448
2010-10-11 14:30:00,56.41,56.41,56.26,56.27,88644.26419466975,29.4409,29.4409,29.3627,29.3679,88644.2642
2010-10-11 15:00:00,56.28,56.32,56.13,56.14,150173.81228273467,29.3731,29.394,29.2948,29.3,150173.8123
2010-10-11 15:30:00,56.13,56.26,55.97,56.22,274971.0312862109,29.2948,29.3627,29.2113,29.3418,274971.0313
2010-10-12 09:30:00,55.72,55.75,55.14,55.15,282155.2723059096,29.0808,29.0965,28.7781,28.7833,282155.2723
2010-10-12 10:00:00,55.14,55.25,55.01,55.22,247392.81575898032,28.7781,28.8355,28.7103,28.8199,247392.8158
2010-10-12 10:30:00,55.22,55.3,55.1,55.17,96755.50405561994,28.8199,28.8616,28.7572,28.7938,96755.5041
2010-10-12 11:00:00,55.18,55.26,55.03,55.21,102201.6222479722,28.799,28.8408,28.7207,28.8147,102201.6222
2010-10-12 11:30:00,55.22,55.48,55.2,55.46,100000.0,28.8199,28.9556,28.8094,28.9451,100000.0
2010-10-12 12:00:00,55.47,55.64,55.4,55.57,84125.14484356895,28.9504,29.0391,28.9138,29.0025,84125.1448
2010-10-12 12:30:00,55.57,55.6,55.41,55.52,72537.65932792584,29.0025,29.0182,28.919,28.9764,72537.6593
2010-10-12 13:00:00,55.52,55.67,55.52,55.63,76245.65469293164,28.9764,29.0547,28.9764,29.0339,76245.6547
2010-10-12 13:30:00,55.62,55.65,55.59,55.64,43105.446118192354,29.0286,29.0443,29.013,29.0391,43105.4461
2010-10-12 14:00:00,55.65,56.02,55.56,55.83,140556.1993047509,29.0443,29.2374,28.9973,29.1382,140556.1993
2010-10-12 14:30:00,55.84,56.02,55.74,56.0,132444.9594438007,29.1435,29.2374,29.0913,29.227,132444.9594
2010-10-12 15:00:00,55.98,56.22,55.89,56.22,168366.16454229434,29.2165,29.3418,29.1696,29.3418,168366.1645
2010-10-12 15:30:00,56.22,56.23,56.07,56.08,314831.9814600232,29.3418,29.347,29.2635,29.2687,314831.9815
2010-10-13 09:30:00,56.35,56.69,56.17,56.61,217844.7276940904,29.4096,29.5871,29.3157,29.5453,217844.7277
2010-10-13 10:00:00,56.63,56.74,56.45,56.49,106836.61645422944,29.5558,29.6132,29.4618,29.4827,106836.6165
2010-10-13 10:30:00,56.52,56.62,56.47,56.59,103707.9953650058,29.4984,29.5505,29.4723,29.5349,103707.9954
2010-10-13 11:00:00,56.6,56.72,56.5,56.71,101390.49826187718,29.5401,29.6027,29.4879,29.5975,101390.4983
2010-10-13 11:30:00,56.72,56.77,56.68,56.77,70799.53650057937,29.6027,29.6288,29.5819,29.6288,70799.5365
2010-10-13 12:00:00,56.77,56.79,56.58,56.71,76013.90498261877,29.6288,29.6393,29.5297,29.5975,76013.905
2010-10-13 12:30:00,56.72,56.73,56.54,56.57,61066.048667439165,29.6027,29.608,29.5088,29.5245,61066.0487
2010-10-13 13:00:00,56.55,56.61,56.52,56.55,39745.07531865585,29.514,29.5453,29.4984,29.514,39745.0753
2010-10-13 13:30:00,56.56,56.66,56.53,56.55,64310.54461181924,29.5192,29.5714,29.5036,29.514,64310.5446
2010-10-13 14:00:00,56.55,56.71,56.54,56.58,147856.31517960603,29.514,29.5975,29.5088,29.5297,147856.3152
2010-10-13 14:30:00,56.59,56.66,56.5,56.54,81923.52259559676,29.5349,29.5714,29.4879,29.5088,81923.5226
2010-10-13 15:00:00,56.54,56.58,56.4,56.44,165816.91772885286,29.5088,29.5297,29.4357,29.4566,165816.9177
2010-10-13 15:30:00,56.45,56.56,56.42,56.49,222016.2224797219,29.4618,29.5192,29.4462,29.4827,222016.2225
2010-10-14 09:30:00,56.47,56.52,56.13,56.16,109733.4878331402,29.4723,29.4984,29.2948,29.3105,109733.4878
2010-10-14 10:00:00,56.2,56.64,56.2,56.64,71610.6604866744,29.3313,29.561,29.3313,29.561,71610.6605
2010-10-14 10:30:00,56.63,56.91,56.58,56.84,51448.43568945539,29.5558,29.7019,29.5297,29.6654,51448.4357
2010-10-14 11:00:00,56.84,56.88,56.43,56.46,90614.13673232908,29.6654,29.6862,29.4514,29.467,90614.1367
2010-10-14 11:30:00,56.47,56.49,56.15,56.24,100811.12398609502,29.4723,29.4827,29.3053,29.3522,100811.124
2010-10-14 12:00:00,56.23,56.27,56.0,56.03,116454.22943221322,29.347,29.3679,29.227,29.2426,116454.2294
2010-10-14 12:30:00,56.02,56.11,55.98,56.07,104634.99420625724,29.2374,29.2844,29.2165,29.2635,104634.9942
2010-10-14 13:00:00,56.07,56.1,55.71,55.72,124101.96987253768,29.2635,29.2792,29.0756,29.0808,124101.9699
2010-10-14 13:30:00,55.73,55.88,55.72,55.8,136152.9548088065,29.086,29.1643,29.0808,29.1226,136152.9548
2010-10-14 14:00:00,55.8,55.85,55.65,55.67,132329.08458864427,29.1226,29.1487,29.0443,29.0547,132329.0846
2010-10-14 14:30:00,55.69,55.71,55.53,55.57,168829.66396292005,29.0652,29.0756,28.9817,29.0025,168829.664
2010-10-14 15:00:00,55.57,55.99,55.48,55.89,189107.7636152955,29.0025,29.2217,28.9556,29.1696,189107.7636
2010-10-14 15:30:00,55.89,56.12,55.88,56.11,289803.0127462341,29.1696,29.2896,29.1643,29.2844,289803.0127
2010-10-15 09:30:00,56.7,56.71,56.02,56.15,185515.64310544613,29.5923,29.5975,29.2374,29.3053,185515.6431
2010-10-15 10:00:00,56.12,56.31,55.7,55.78,99304.75086906142,29.2896,29.3888,29.0704,29.1121,99304.7509
2010-10-15 10:30:00,55.77,55.96,55.67,55.91,88876.01390498262,29.1069,29.2061,29.0547,29.18,88876.0139
2010-10-15 11:00:00,55.92,56.22,55.87,56.19,96407.87949015063,29.1852,29.3418,29.1591,29.3261,96407.8795
2010-10-15 11:30:00,56.19,56.34,56.03,56.07,97798.3777520278,29.3261,29.4044,29.2426,29.2635,97798.3778
2010-10-15 12:00:00,56.07,56.34,56.03,56.29,84125.14484356895,29.2635,29.4044,29.2426,29.3783,84125.1448
2010-10-15 12:30:00,56.29,56.49,56.27,56.36,78099.65237543454,29.3783,29.4827,29.3679,29.4149,78099.6524
2010-10-15 13:00:00,56.36,56.42,56.28,56.39,38702.20162224797,29.4149,29.4462,29.3731,29.4305,38702.2016
2010-10-15 13:30:00,56.4,56.41,56.13,56.34,91772.8852838934,29.4357,29.4409,29.2948,29.4044,91772.8853
2010-10-15 14:00:00,56.33,56.5,56.28,56.49,100231.74971031288,29.3992,29.4879,29.3731,29.4827,100231.7497
2010-10-15 14:30:00,56.47,56.56,56.33,56.46,76245.65469293164,29.4723,29.5192,29.3992,29.467,76245.6547
2010-10-15 15:00:00,56.45,56.56,56.35,56.49,95017.38122827349,29.4618,29.5192,29.4096,29.4827,95017.3812
2010-10-15 15:30:00,56.48,56.67,56.4,56.6,281112.3986095018,29.4775,29.5766,29.4357,29.5401,281112.3986
2010-10-18 09:30:00,56.39,56.39,55.75,56.15,250753.1865585168,29.4305,29.4305,29.0965,29.3053,250753.1866
2010-10-18 10:00:00,56.14,56.29,55.97,56.18,196060.25492468136,29.3,29.3783,29.2113,29.3209,196060.2549
2010-10-18 10:30:00,56.18,56.28,56.0,56.18,380880.6488991889,29.3209,29.3731,29.227,29.3209,380880.6489
2010-10-18 11:00:00,56.18,56.57,56.09,56.39,347972.1900347625,29.3209,29.5245,29.2739,29.4305,347972.19
2010-10-18 11:30:00,56.39,56.43,56.19,56.43,60486.67439165701,29.4305,29.4514,29.3261,29.4514,60486.6744
2010-10-18 12:00:00,56.43,56.52,56.38,56.46,78910.77636152956,29.4514,29.4984,29.4253,29.467,78910.7764
2010-10-18 12:30:00,56.47,56.47,56.18,56.18,99073.00115874856,29.4723,29.4723,29.3209,29.3209,99073.0012
2010-10-18 13:00:00,56.19,56.31,56.18,56.19,82966.39629200463,29.3261,29.3888,29.3209,29.3261,82966.3963
2010-10-18 13:30:00,56.19,56.22,55.94,55.97,127462.34067207416,29.3261,29.3418,29.1957,29.2113,127462.3407
2010-10-18 14:00:00,55.97,56.23,55.93,56.22,115527.23059096176,29.2113,29.347,29.1904,29.3418,115527.2306
2010-10-18 14:30:00,56.22,56.37,56.17,56.35,91541.13557358054,29.3418,29.4201,29.3157,29.4096,91541.1356
2010-10-18 15:00:00,56.35,56.54,56.27,56.32,160718.42410196987,29.4096,29.5088,29.3679,29.394,160718.4241
2010-10-18 15:30:00,56.33,56.43,56.22,56.29,267091.5411355736,29.3992,29.4514,29.3418,29.3783,267091.5411
2010-10-19 09:30:00,55.2,55.43,54.99,55.29,145422.94322132098,28.8094,28.9295,28.6998,28.8564,145422.9432
2010-10-19 10:00:00,55.3,55.44,55.17,55.35,126998.84125144844,28.8616,28.9347,28.7938,28.8877,126998.8413
2010-10-19 10:30:00,55.36,55.41,55.15,55.26,133719.58285052143,28.8929,28.919,28.7833,28.8408,133719.5829
2010-10-19 11:00:00,55.28,55.37,55.21,55.28,83661.64542294323,28.8512,28.8982,28.8147,28.8512,83661.6454
2010-10-19 11:30:00,55.28,55.36,55.26,55.34,64658.16917728853,28.8512,28.8929,28.8408,28.8825,64658.1692
2010-10-19 12:00:00,55.34,55.39,55.27,55.36,46929.316338354576,28.8825,28.9086,28.846,28.8929,46929.3163
2010-10-19 12:30:00,55.36,55.36,55.27,55.35,47624.56546929317,28.8929,28.8929,28.846,28.8877,47624.5655
2010-10-19 13:00:00,55.35,55.36,55.21,55.21,107184.24101969872,28.8877,28.8929,28.8147,28.8147,107184.241
2010-10-19 13:30:00,55.21,55.24,54.82,54.87,106025.4924681344,28.8147,28.8303,28.6111,28.6372,106025.4925
2010-10-19 14:00:00,54.86,54.89,54.42,54.6,275318.6558516802,28.632,28.6476,28.4023,28.4963,275318.6559
2010-10-19 14:30:00,54.6,54.76,54.55,54.66,153534.18308227116,28.4963,28.5798,28.4702,28.5276,153534.1831
2010-10-19 15:00:00,54.66,54.7,54.4,54.41,171610.6604866744,28.5276,28.5485,28.3919,28.3971,171610.6605
2010-10-19 15:30:00,54.41,54.72,54.37,54.71,524681.3441483198,28.3971,28.5589,28.3763,28.5537,524681.3441
2010-10-20 09:30:00,54.69,55.44,54.69,55.21,118539.97682502898,28.5433,28.9347,28.5433,28.8147,118539.9768
2010-10-20 10:00:00,55.21,55.22,54.75,54.77,221205.0984936269,28.8147,28.8199,28.5746,28.585,221205.0985
2010-10-20 10:30:00,54.77,55.35,54.77,55.27,114947.8563151796,28.585,28.8877,28.585,28.846,114947.8563
2010-10-20 11:00:00,55.28,55.4,55.19,55.34,87485.51564310545,28.8512,28.9138,28.8042,28.8825,87485.5156
2010-10-20 11:30:00,55.34,55.39,55.27,55.3,65701.04287369641,28.8825,28.9086,28.846,28.8616,65701.0429
2010-10-20 12:00:00,55.3,55.53,55.3,55.46,101738.12282734648,28.8616,28.9817,28.8616,28.9451,101738.1228
2010-10-20 12:30:00,55.45,55.52,55.4,55.45,46002.31749710313,28.9399,28.9764,28.9138,28.9399,46002.3175
2010-10-20 13:00:00,55.45,55.48,55.37,55.4,91888.76013904985,28.9399,28.9556,28.8982,28.9138,91888.7601
2010-10-20 13:30:00,55.39,55.51,55.39,55.45,92120.50984936269,28.9086,28.9712,28.9086,28.9399,92120.5098
2010-10-20 14:00:00,55.45,55.53,55.32,55.46,86442.64194669756,28.9399,28.9817,28.8721,28.9451,86442.6419
2010-10-20 14:30:00,55.46,55.56,55.35,55.47,95828.50521436847,28.9451,28.9973,28.8877,28.9504,95828.5052
2010-10-20 15:00:00,55.48,55.55,55.44,55.51,147740.4403244496,28.9556,28.9921,28.9347,28.9712,147740.4403
2010-10-20 15:30:00,55.51,55.77,55.44,55.65,728041.7149478564,28.9712,29.1069,28.9347,29.0443,728041.7149
2010-10-21 09:30:00,55.79,56.19,55.42,56.05,146349.94206257243,29.1174,29.3261,28.9243,29.2531,146349.9421
2010-10-21 10:00:00,56.06,56.58,55.97,56.35,173117.033603708,29.2583,29.5297,29.2113,29.4096,173117.0336
2010-10-21 10:30:00,56.35,56.61,56.3,56.6,159559.67555040558,29.4096,29.5453,29.3835,29.5401,159559.6756
2010-10-21 11:00:00,56.58,56.6,56.14,56.21,185863.26767091543,29.5297,29.5401,29.3,29.3366,185863.2677
2010-10-21 11:30:00,56.22,56.32,55.82,55.88,318887.6013904983,29.3418,29.394,29.133,29.1643,318887.6014
2010-10-21 12:00:00,55.9,56.3,55.86,56.3,132792.58400927,29.1748,29.3835,29.1539,29.3835,132792.584
2010-10-21 12:30:00,56.3,56.35,56.03,56.13,140208.57473928158,29.3835,29.4096,29.2426,29.2948,140208.5747
2010-10-21 13:00:00,56.13,56.29,56.13,56.25,148203.93974507533,29.2948,29.3783,29.2948,29.3574,148203.9397
2010-10-21 13:30:00,56.26,56.26,55.76,55.78,141830.8227114716,29.3627,29.3627,29.1017,29.1121,141830.8227
2010-10-21 14:00:00,55.78,56.01,55.7,56.0,179374.27578215528,29.1121,29.2322,29.0704,29.227,179374.2758
2010-10-21 14:30:00,56.0,56.17,55.95,56.14,199420.62572421785,29.227,29.3157,29.2009,29.3,199420.6257
2010-10-21 15:00:00,56.15,56.41,56.06,56.39,228273.4646581692,29.3053,29.4409,29.2583,29.4305,228273.4647
2010-10-21 15:30:00,56.39,56.43,56.11,56.24,409733.4878331402,29.4305,29.4514,29.2844,29.3522,409733.4878
2010-10-22 09:30:00,56.54,56.54,55.84,55.85,117612.97798377751,29.5088,29.5088,29.1435,29.1487,117612.978
2010-10-22 10:00:00,55.84,56.17,55.82,56.16,98725.37659327926,29.1435,29.3157,29.133,29.3105,98725.3766
2010-10-22 10:30:00,56.16,56.28,56.08,56.1,94206.25724217846,29.3105,29.3731,29.2687,29.2792,94206.2572
2010-10-22 11:00:00,56.11,56.15,55.72,55.79,109154.11355735804,29.2844,29.3053,29.0808,29.1174,109154.1136
2010-10-22 11:30:00,55.8,55.95,55.73,55.79,74159.90730011588,29.1226,29.2009,29.086,29.1174,74159.9073
2010-10-22 12:00:00,55.79,55.95,55.74,55.95,59327.9258400927,29.1174,29.2009,29.0913,29.2009,59327.9258
2010-10-22 12:30:00,55.96,56.04,55.96,56.0,55156.43105446119,29.2061,29.2478,29.2061,29.227,55156.4311
2010-10-22 13:00:00,56.0,56.1,55.97,56.08,77172.65353418309,29.227,29.2792,29.2113,29.2687,77172.6535
2010-10-22 13:30:00,56.07,56.08,55.95,55.95,53418.30822711472,29.2635,29.2687,29.2009,29.2009,53418.3082
2010-10-22 14:00:00,55.95,56.14,55.94,56.13,82039.3974507532,29.2009,29.3,29.1957,29.2948,82039.3975
2010-10-22 14:30:00,56.12,56.39,56.06,56.16,178794.9015063731,29.2896,29.4305,29.2583,29.3105,178794.9015
2010-10-22 15:00:00,56.16,56.37,56.15,56.36,145422.94322132098,29.3105,29.4201,29.3053,29.4149,145422.9432
2010-10-22 15:30:00,56.35,56.47,56.34,56.41,256778.67902665125,29.4096,29.4723,29.4044,29.4409,256778.679
2010-10-25 09:30:00,56.96,57.92,56.82,57.92,211935.1100811124,29.728,30.229,29.6549,30.229,211935.1101
2010-10-25 10:00:00,57.91,58.03,57.09,57.13,243568.94553881808,30.2238,30.2864,29.7958,29.8167,243568.9455
2010-10-25 10:30:00,57.14,57.18,56.72,56.98,157473.9281575898,29.8219,29.8428,29.6027,29.7384,157473.9282
2010-10-25 11:00:00,57.0,57.0,56.66,56.74,89918.8876013905,29.7489,29.7489,29.5714,29.6132,89918.8876
2010-10-25 11:30:00,56.73,56.85,56.62,56.64,67670.91541135575,29.608,29.6706,29.5505,29.561,67670.9154
2010-10-25 12:00:00,56.66,56.68,56.44,56.48,92236.38470451912,29.5714,29.5819,29.4566,29.4775,92236.3847
2010-10-25 12:30:00,56.48,56.64,56.44,56.52,44843.56894553882,29.4775,29.561,29.4566,29.4984,44843.5689
2010-10-25 13:00:00,56.52,56.79,56.44,56.76,67207.41599073002,29.4984,29.6393,29.4566,29.6236,67207.416
2010-10-25 13:30:00,56.77,56.78,56.54,56.59,59675.550405562,29.6288,29.6341,29.5088,29.5349,59675.5504
2010-10-25 14:00:00,56.6,56.77,56.57,56.74,60950.17381228274,29.5401,29.6288,29.5245,29.6132,60950.1738
2010-10-25 14:30:00,56.74,56.8,56.59,56.74,59212.05098493627,29.6132,29.6445,29.5349,29.6132,59212.051
2010-10-25 15:00:00,56.75,56.96,56.75,56.93,149478.56315179606,29.6184,29.728,29.6184,29.7123,149478.5632
2010-10-25 15:30:00,56.92,56.96,56.57,56.68,319466.9756662804,29.7071,29.728,29.5245,29.5819,319466.9757
2010-10-26 09:30:00,56.31,56.49,56.06,56.07,107879.49015063731,29.3888,29.4827,29.2583,29.2635,107879.4902
2010-10-26 10:00:00,56.07,56.53,56.06,56.53,178215.52723059096,29.2635,29.5036,29.2583,29.5036,178215.5272
2010-10-26 10:30:00,56.52,56.63,56.22,56.46,117497.1031286211,29.4984,29.5558,29.3418,29.467,117497.1031
2010-10-26 11:00:00,56.46,56.54,56.29,56.46,105098.49362688298,29.467,29.5088,29.3783,29.467,105098.4936
2010-10-26 11:30:00,56.44,56.47,56.28,56.47,88064.88991888761,29.4566,29.4723,29.3731,29.4723,88064.8899
2010-10-26 12:00:00,56.47,56.51,56.33,56.4,79374.27578215528,29.4723,29.4931,29.3992,29.4357,79374.2758
2010-10-26 12:30:00,56.4,56.49,56.31,56.37,59327.9258400927,29.4357,29.4827,29.3888,29.4201,59327.9258
2010-10-26 13:00:00,56.36,56.4,56.25,56.25,64542.2943221321,29.4149,29.4357,29.3574,29.3574,64542.2943
2010-10-26 13:30:00,56.26,56.41,56.16,56.2,87137.89107763616,29.3627,29.4409,29.3105,29.3313,87137.8911
2010-10-26 14:00:00,56.19,56.35,56.16,56.34,111819.23522595596,29.3261,29.4096,29.3105,29.4044,111819.2352
2010-10-26 14:30:00,56.33,56.39,56.27,56.36,157126.30359212053,29.3992,29.4305,29.3679,29.4149,157126.3036
2010-10-26 15:00:00,56.35,56.52,56.35,56.42,152954.808806489,29.4096,29.4984,29.4096,29.4462,152954.8088
2010-10-26 15:30:00,56.42,56.43,56.23,56.3,515411.35573580535,29.4462,29.4514,29.347,29.3835,515411.3557
2010-10-27 09:30:00,55.91,55.91,55.49,55.88,140440.32444959445,29.18,29.18,28.9608,29.1643,140440.3244
2010-10-27 10:00:00,55.91,55.97,55.51,55.59,177172.6535341831,29.18,29.2113,28.9712,29.013,177172.6535
2010-10-27 10:30:00,55.6,55.96,55.59,55.73,177520.27809965238,29.0182,29.2061,29.013,29.086,177520.2781
2010-10-27 11:00:00,55.72,55.76,55.43,55.57,103012.7462340672,29.0808,29.1017,28.9295,29.0025,103012.7462
2010-10-27 11:30:00,55.58,55.9,55.55,55.87,77172.65353418309,29.0078,29.1748,28.9921,29.1591,77172.6535
2010-10-27 12:00:00,55.85,55.91,55.83,55.84,67555.04055619931,29.1487,29.18,29.1382,29.1435,67555.0406
2010-10-27 12:30:00,55.85,55.86,55.55,55.59,90382.38702201622,29.1487,29.1539,28.9921,29.013,90382.387
2010-10-27 13:00:00,55.59,55.63,55.45,55.6,78910.77636152956,29.013,29.0339,28.9399,29.0182,78910.7764
2010-10-27 13:30:00,55.62,55.69,55.52,55.58,86906.14136732329,29.0286,29.0652,28.9764,29.0078,86906.1414
2010-10-27 14:00:00,55.59,55.63,55.5,55.56,123059.09617612978,29.013,29.0339,28.966,28.9973,123059.0962
2010-10-27 14:30:00,55.55,55.88,55.49,55.75,125028.96871378912,28.9921,29.1643,28.9608,29.0965,125028.9687
2010-10-27 15:00:00,55.75,55.86,55.63,55.73,161877.1726535342,29.0965,29.1539,29.0339,29.086,161877.1727
2010-10-27 15:30:00,55.75,56.02,55.75,55.93,270220.16222479724,29.0965,29.2374,29.0965,29.1904,270220.1622
2010-10-28 09:30:00,56.44,56.47,56.19,56.3,63267.67091541136,29.4566,29.4723,29.3261,29.3835,63267.6709
2010-10-28 10:00:00,56.32,56.41,56.03,56.06,102896.8713789108,29.394,29.4409,29.2426,29.2583,102896.8714
2010-10-28 10:30:00,56.02,56.14,55.86,56.11,71610.6604866744,29.2374,29.3,29.1539,29.2844,71610.6605
2010-10-28 11:00:00,56.1,56.53,56.06,56.48,108922.3638470452,29.2792,29.5036,29.2583,29.4775,108922.3638
2010-10-28 11:30:00,56.47,56.47,56.22,56.25,50984.93626882967,29.4723,29.4723,29.3418,29.3574,50984.9363
2010-10-28 12:00:00,56.24,56.24,56.03,56.06,41830.822711471614,29.3522,29.3522,29.2426,29.2583,41830.8227
2010-10-28 12:30:00,56.06,56.16,56.0,56.07,38933.95133256084,29.2583,29.3105,29.227,29.2635,38933.9513
2010-10-28 13:00:00,56.06,56.44,56.03,56.18,82271.14716106605,29.2583,29.4566,29.2426,29.3209,82271.1472
2010-10-28 13:30:00,56.19,56.3,56.1,56.15,65353.41830822712,29.3261,29.3835,29.2792,29.3053,65353.4183
2010-10-28 14:00:00,56.15,56.21,55.97,56.05,107415.9907300116,29.3053,29.3366,29.2113,29.2531,107415.9907
2010-10-28 14:30:00,56.04,56.12,55.92,56.01,102549.24681344148,29.2478,29.2896,29.1852,29.2322,102549.2468
2010-10-28 15:00:00,55.97,56.16,55.93,56.04,109965.23754345308,29.2113,29.3105,29.1904,29.2478,109965.2375
2010-10-28 15:30:00,56.05,56.22,55.97,56.06,212977.98377752028,29.2531,29.3418,29.2113,29.2583,212977.9838
2010-10-29 09:30:00,55.84,56.36,55.73,56.12,69177.28852838934,29.1435,29.4149,29.086,29.2896,69177.2885
2010-10-29 10:00:00,56.1,56.63,56.1,56.4,51216.68597914253,29.2792,29.5558,29.2792,29.4357,51216.686
2010-10-29 10:30:00,56.39,56.55,56.25,56.42,39860.950173812285,29.4305,29.514,29.3574,29.4462,39860.9502
2010-10-29 11:00:00,56.43,56.5,56.27,56.27,34183.08227114716,29.4514,29.4879,29.3679,29.3679,34183.0823
2010-10-29 11:30:00,56.26,56.28,55.95,56.21,62456.54692931634,29.3627,29.3731,29.2009,29.3366,62456.5469
2010-10-29 12:00:00,56.2,56.35,56.16,56.32,41714.94785631518,29.3313,29.4096,29.3105,29.394,41714.9479
2010-10-29 12:30:00,56.32,56.41,56.32,56.36,27925.840092699884,29.394,29.4409,29.394,29.4149,27925.8401
2010-10-29 13:00:00,56.36,56.47,56.31,56.43,25260.71842410197,29.4149,29.4723,29.3888,29.4514,25260.7184
2010-10-29 13:30:00,56.42,56.59,56.37,56.58,39165.7010428737,29.4462,29.5349,29.4201,29.5297,39165.701
2010-10-29 14:00:00,56.56,56.69,56.48,56.5,43684.82039397451,29.5192,29.5871,29.4775,29.4879,43684.8204
2010-10-29 14:30:00,56.51,56.52,56.3,56.31,80301.27462340673,29.4931,29.4984,29.3835,29.3888,80301.2746
2010-10-29 15:00:00,56.31,56.49,56.29,56.38,147972.19003476246,29.3888,29.4827,29.3783,29.4253,147972.19
2010-10-29 15:30:00,56.39,56.46,56.22,56.23,465353.4183082272,29.4305,29.467,29.3418,29.347,465353.4183
2010-11-01 09:30:00,56.71,56.99,56.71,56.95,174044.03244495945,29.5975,29.7437,29.5975,29.7228,174044.0324
2010-11-01 10:00:00,56.96,57.17,56.48,56.58,210196.98725376595,29.728,29.8376,29.4775,29.5297,210196.9873
2010-11-01 10:30:00,56.58,56.74,56.37,56.6,167670.91541135573,29.5297,29.6132,29.4201,29.5401,167670.9154
2010-11-01 11:00:00,56.61,56.77,56.5,56.73,153997.68250289687,29.5453,29.6288,29.4879,29.608,153997.6825
2010-11-01 11:30:00,56.72,56.76,56.5,56.6,90150.63731170337,29.6027,29.6236,29.4879,29.5401,90150.6373
2010-11-01 12:00:00,56.63,56.74,56.61,56.65,43337.19582850522,29.5558,29.6132,29.5453,29.5662,43337.1958
2010-11-01 12:30:00,56.65,56.74,56.47,56.47,43337.19582850522,29.5662,29.6132,29.4723,29.4723,43337.1958
2010-11-01 13:00:00,56.47,56.52,56.35,56.39,72074.15990730011,29.4723,29.4984,29.4096,29.4305,72074.1599
2010-11-01 13:30:00,56.4,56.65,56.38,56.57,62456.54692931634,29.4357,29.5662,29.4253,29.5245,62456.5469
2010-11-01 14:00:00,56.57,56.62,56.48,56.48,57473.928157589806,29.5245,29.5505,29.4775,29.4775,57473.9282
2010-11-01 14:30:00,56.47,56.49,56.22,56.26,83198.1460023175,29.4723,29.4827,29.3418,29.3627,83198.146
2010-11-01 15:00:00,56.27,56.28,55.92,56.16,141251.44843568947,29.3679,29.3731,29.1852,29.3105,141251.4484
2010-11-01 15:30:00,56.17,56.32,56.14,56.29,279026.651216686,29.3157,29.394,29.3,29.3783,279026.6512
2010-11-02 09:30:00,56.85,57.01,56.61,56.82,137659.3279258401,29.6706,29.7541,29.5453,29.6549,137659.3279
2010-11-02 10:00:00,56.82,56.98,56.75,56.78,89339.51332560835,29.6549,29.7384,29.6184,29.6341,89339.5133
2010-11-02 10:30:00,56.78,56.79,56.53,56.67,94669.75666280418,29.6341,29.6393,29.5036,29.5766,94669.7567
2010-11-02 11:00:00,56.66,56.94,56.66,56.72,81691.77288528389,29.5714,29.7176,29.5714,29.6027,81691.7729
2010-11-02 11:30:00,56.74,56.75,56.58,56.61,74971.0312862109,29.6132,29.6184,29.5297,29.5453,74971.0313
2010-11-02 12:00:00,56.61,56.69,56.58,56.68,46234.067207416,29.5453,29.5871,29.5297,29.5819,46234.0672
2010-11-02 12:30:00,56.66,56.74,56.62,56.72,46002.31749710313,29.5714,29.6132,29.5505,29.6027,46002.3175
2010-11-02 13:00:00,56.73,56.85,56.73,56.78,34298.95712630359,29.608,29.6706,29.608,29.6341,34298.9571
2010-11-02 13:30:00,56.79,56.91,56.74,56.85,36732.32908458864,29.6393,29.7019,29.6132,29.6706,36732.3291
2010-11-02 14:00:00,56.86,56.93,56.74,56.77,47740.4403244496,29.6758,29.7123,29.6132,29.6288,47740.4403
2010-11-02 14:30:00,56.76,56.77,56.62,56.71,64310.54461181924,29.6236,29.6288,29.5505,29.5975,64310.5446
2010-11-02 15:00:00,56.72,56.92,56.71,56.85,84704.5191193511,29.6027,29.7071,29.5975,29.6706,84704.5191
2010-11-02 15:30:00,56.84,56.89,56.69,56.79,169988.41251448437,29.6654,29.6915,29.5871,29.6393,169988.4125
2010-11-03 09:30:00,56.98,57.1,56.54,56.65,75782.15527230591,29.7384,29.8011,29.5088,29.5662,75782.1553
2010-11-03 10:00:00,56.66,56.9,56.6,56.77,142062.57242178448,29.5714,29.6967,29.5401,29.6288,142062.5724
2010-11-03 10:30:00,56.79,57.11,56.77,56.94,159096.17612977984,29.6393,29.8063,29.6288,29.7176,159096.1761
2010-11-03 11:00:00,56.97,57.04,56.47,56.58,94438.00695249133,29.7332,29.7698,29.4723,29.5297,94438.007
2010-11-03 11:30:00,56.6,56.6,56.31,56.36,43337.19582850522,29.5401,29.5401,29.3888,29.4149,43337.1958
2010-11-03 12:00:00,56.37,56.37,56.13,56.15,45770.56778679027,29.4201,29.4201,29.2948,29.3053,45770.5678
2010-11-03 12:30:00,56.15,56.17,56.01,56.02,108342.98957126304,29.3053,29.3157,29.2322,29.2374,108342.9896
2010-11-03 13:00:00,56.03,56.16,55.99,56.0,64774.04403244496,29.2426,29.3105,29.2217,29.227,64774.044
2010-11-03 13:30:00,56.01,56.28,56.0,56.18,89107.76361529548,29.2322,29.3731,29.227,29.3209,89107.7636
2010-11-03 14:00:00,56.17,56.47,55.86,55.91,179374.27578215528,29.3157,29.4723,29.1539,29.18,179374.2758
2010-11-03 14:30:00,55.9,56.33,55.71,56.26,328389.3395133256,29.1748,29.3992,29.0756,29.3627,328389.3395
2010-11-03 15:00:00,56.27,56.65,56.27,56.32,259675.550405562,29.3679,29.5662,29.3679,29.394,259675.5504
2010-11-03 15:30:00,56.31,56.8,56.27,56.67,434298.9571263036,29.3888,29.6445,29.3679,29.5766,434298.9571
2010-11-04 09:30:00,56.35,58.06,55.88,57.94,492584.00926998846,29.4096,30.3021,29.1643,30.2395,492584.0093
2010-11-04 10:00:00,57.92,58.06,57.51,58.06,252491.30938586328,30.229,30.3021,30.015,30.3021,252491.3094
2010-11-04 10:30:00,58.04,58.33,58.04,58.33,215643.1054461182,30.2917,30.443,30.2917,30.443,215643.1054
2010-11-04 11:00:00,58.34,58.57,58.18,58.2,260602.54924681343,30.4482,30.5683,30.3647,30.3752,260602.5492
2010-11-04 11:30:00,58.2,58.43,58.06,58.39,228157.5898030128,30.3752,30.4952,30.3021,30.4743,228157.5898
2010-11-04 12:00:00,58.4,58.59,58.34,58.52,80880.64889918888,30.4795,30.5787,30.4482,30.5422,80880.6489
2010-11-04 12:30:00,58.54,58.57,58.46,58.48,93511.00811123986,30.5526,30.5683,30.5109,30.5213,93511.0081
2010-11-04 13:00:00,58.47,58.47,56.96,57.86,671147.1610660487,30.5161,30.5161,29.728,30.1977,671147.1611
2010-11-04 13:30:00,57.91,58.04,57.5,57.56,256083.42989571264,30.2238,30.2917,30.0098,30.0411,256083.4299
2010-11-04 14:00:00,57.56,57.61,56.88,57.48,466859.7914252607,30.0411,30.0672,29.6862,29.9994,466859.7914
2010-11-04 14:30:00,57.48,58.27,57.45,57.92,331286.2108922364,29.9994,30.4117,29.9837,30.229,331286.2109
2010-11-04 15:00:00,57.92,58.22,57.74,58.11,337659.3279258401,30.229,30.3856,30.1351,30.3282,337659.3279
2010-11-04 15:30:00,58.11,58.11,58.0,58.06,414484.35689455393,30.3282,30.3282,30.2708,30.3021,414484.3569
2010-11-05 09:30:00,58.05,58.45,57.85,57.91,121552.72305909618,30.2969,30.5056,30.1925,30.2238,121552.7231
2010-11-05 10:00:00,57.92,58.26,57.84,58.17,81807.64774044033,30.229,30.4065,30.1873,30.3595,81807.6477
2010-11-05 10:30:00,58.16,58.31,58.13,58.31,63267.67091541136,30.3543,30.4326,30.3386,30.4326,63267.6709
2010-11-05 11:00:00,58.3,58.38,58.18,58.23,92815.75898030128,30.4274,30.4691,30.3647,30.3908,92815.759
2010-11-05 11:30:00,58.23,58.27,57.9,57.92,58864.42641946698,30.3908,30.4117,30.2186,30.229,58864.4264
2010-11-05 12:00:00,57.91,58.18,57.88,58.05,66628.04171494786,30.2238,30.3647,30.2082,30.2969,66628.0417
2010-11-05 12:30:00,58.03,58.17,58.0,58.13,61413.67323290846,30.2864,30.3595,30.2708,30.3386,61413.6732
2010-11-05 13:00:00,58.13,58.36,58.11,58.36,64078.79490150638,30.3386,30.4587,30.3282,30.4587,64078.7949
2010-11-05 13:30:00,58.35,58.39,58.24,58.28,79026.65121668598,30.4535,30.4743,30.396,30.4169,79026.6512
2010-11-05 14:00:00,58.29,58.3,58.18,58.25,89687.13789107764,30.4221,30.4274,30.3647,30.4013,89687.1379
2010-11-05 14:30:00,58.25,58.43,58.19,58.32,174739.28157589803,30.4013,30.4952,30.3699,30.4378,174739.2816
2010-11-05 15:00:00,58.33,58.46,58.3,58.33,144611.81923522596,30.443,30.5109,30.4274,30.443,144611.8192
2010-11-05 15:30:00,58.33,58.56,58.21,58.55,389339.51332560834,30.443,30.5631,30.3804,30.5578,389339.5133
2010-11-08 09:30:00,58.3,59.24,58.3,59.05,244380.0695249131,30.4274,30.918,30.4274,30.8188,244380.0695
2010-11-08 10:00:00,59.03,59.11,58.71,58.95,158980.3012746234,30.8084,30.8501,30.6413,30.7666,158980.3013
2010-11-08 10:30:00,58.93,59.06,58.7,58.76,109154.11355735804,30.7562,30.824,30.6361,30.6674,109154.1136
2010-11-08 11:00:00,58.79,58.93,58.63,58.93,93974.5075318656,30.6831,30.7562,30.5996,30.7562,93974.5075
2010-11-08 11:30:00,58.92,59.19,58.92,59.15,63499.42062572422,30.7509,30.8919,30.7509,30.871,63499.4206
2010-11-08 12:00:00,59.17,59.31,59.06,59.29,92815.75898030128,30.8814,30.9545,30.824,30.944,92815.759
2010-11-08 12:30:00,59.3,59.35,59.12,59.24,71494.78563151797,30.9493,30.9754,30.8553,30.918,71494.7856
2010-11-08 13:00:00,59.24,59.52,59.24,59.38,96639.6292004635,30.918,31.0641,30.918,30.991,96639.6292
2010-11-08 13:30:00,59.39,59.4,59.21,59.23,88528.38933951333,30.9962,31.0015,30.9023,30.9127,88528.3893
2010-11-08 14:00:00,59.22,59.41,59.22,59.31,72305.90961761298,30.9075,31.0067,30.9075,30.9545,72305.9096
2010-11-08 14:30:00,59.29,59.29,59.16,59.22,104634.99420625724,30.944,30.944,30.8762,30.9075,104634.9942
2010-11-08 15:00:00,59.22,59.33,59.16,59.27,99884.12514484358,30.9075,30.9649,30.8762,30.9336,99884.1251
2010-11-08 15:30:00,59.28,59.51,59.28,59.51,381575.89803012746,30.9388,31.0589,30.9388,31.0589,381575.898
2010-11-09 09:30:00,59.54,59.71,59.12,59.21,144380.0695249131,31.2023,31.2914,30.9822,31.0293,144380.0695
2010-11-09 10:00:00,59.23,59.28,59.06,59.06,129432.2132097335,31.0398,31.066,30.9507,30.9507,129432.2132
2010-11-09 10:30:00,59.07,59.07,58.61,58.95,110544.61181923524,30.956,30.956,30.7149,30.8931,110544.6118
2010-11-09 11:00:00,58.96,58.98,58.49,58.68,120509.8493626883,30.8983,30.9088,30.652,30.7516,120509.8494
2010-11-09 11:30:00,58.67,58.67,58.24,58.27,115643.1054461182,30.7463,30.7463,30.521,30.5367,115643.1054
2010-11-09 12:00:00,58.25,58.34,58.19,58.31,70220.16222479723,30.5262,30.5734,30.4948,30.5577,70220.1622
2010-11-09 12:30:00,58.32,58.4,58.13,58.14,88180.76477404403,30.5629,30.6048,30.4633,30.4686,88180.7648
2010-11-09 13:00:00,58.15,58.29,58.08,58.13,135921.20509849364,30.4738,30.5472,30.4371,30.4633,135921.2051
2010-11-09 13:30:00,58.12,58.17,57.83,58.04,212862.10892236387,30.4581,30.4843,30.3061,30.4162,212862.1089
2010-11-09 14:00:00,58.05,58.21,58.01,58.13,190498.26187717263,30.4214,30.5053,30.4005,30.4633,190498.2619
2010-11-09 14:30:00,58.14,58.34,58.05,58.1,175434.53070683664,30.4686,30.5734,30.4214,30.4476,175434.5307
2010-11-09 15:00:00,58.11,58.2,57.91,57.93,188644.26419466973,30.4529,30.5,30.3481,30.3585,188644.2642
2010-11-09 15:30:00,57.93,57.94,57.37,57.72,399188.876013905,30.3585,30.3638,30.0651,30.2485,399188.876
2010-11-10 09:30:00,57.83,58.23,57.3,57.41,85399.7682502897,30.3061,30.5157,30.0284,30.086,85399.7683
2010-11-10 10:00:00,57.4,57.42,57.09,57.29,91077.63615295482,30.0808,30.0913,29.9183,30.0231,91077.6362
2010-11-10 10:30:00,57.28,57.75,57.27,57.53,93511.00811123986,30.0179,30.2642,30.0127,30.1489,93511.0081
2010-11-10 11:00:00,57.54,57.65,57.41,57.65,56546.92931633836,30.1542,30.2118,30.086,30.2118,56546.9293
2010-11-10 11:30:00,57.65,57.99,57.65,57.94,35805.3302433372,30.2118,30.39,30.2118,30.3638,35805.3302
2010-11-10 12:00:00,57.96,58.03,57.73,57.8,36964.07879490151,30.3743,30.4109,30.2537,30.2904,36964.0788
2010-11-10 12:30:00,57.8,57.94,57.8,57.86,49478.56315179607,30.2904,30.3638,30.2904,30.3218,49478.5632
2010-11-10 13:00:00,57.86,58.17,57.69,58.1,60023.17497103129,30.3218,30.4843,30.2328,30.4476,60023.175
2010-11-10 13:30:00,58.12,58.24,58.05,58.24,60718.42410196988,30.4581,30.521,30.4214,30.521,60718.4241
2010-11-10 14:00:00,58.22,58.41,58.17,58.3,96987.2537659328,30.5105,30.6101,30.4843,30.5524,96987.2538
2010-11-10 14:30:00,58.3,58.38,58.24,58.35,95249.13093858631,30.5524,30.5944,30.521,30.5786,95249.1309
2010-11-10 15:00:00,58.36,58.41,58.24,58.33,150173.81228273467,30.5839,30.6101,30.521,30.5682,150173.8123
2010-11-10 15:30:00,58.33,58.54,58.31,58.49,279258.4009269989,30.5682,30.6782,30.5577,30.652,279258.4009
2010-11-11 09:30:00,58.21,58.62,57.94,58.58,138933.95133256083,30.5053,30.7201,30.3638,30.6992,138933.9513
2010-11-11 10:00:00,58.57,58.85,58.5,58.68,85747.39281575898,30.6939,30.8407,30.6572,30.7516,85747.3928
2010-11-11 10:30:00,58.66,58.78,58.54,58.74,44380.069524913095,30.7411,30.804,30.6782,30.783,44380.0695
2010-11-11 11:00:00,58.74,58.82,58.66,58.8,75318.65585168019,30.783,30.8249,30.7411,30.8145,75318.6559
2010-11-11 11:30:00,58.77,58.98,58.75,58.96,53186.55851680186,30.7987,30.9088,30.7883,30.8983,53186.5585
2010-11-11 12:00:00,58.96,59.05,58.94,59.05,32676.70915411356,30.8983,30.9455,30.8878,30.9455,32676.7092
2010-11-11 12:30:00,59.05,59.09,58.96,58.97,39745.07531865585,30.9455,30.9664,30.8983,30.9036,39745.0753
2010-11-11 13:00:00,58.95,58.99,58.91,58.93,38006.952491309385,30.8931,30.914,30.8721,30.8826,38006.9525
2010-11-11 13:30:00,58.9,59.11,58.9,59.06,38470.45191193511,30.8669,30.9769,30.8669,30.9507,38470.4519
2010-11-11 14:00:00,59.06,59.18,59.04,59.12,57821.552723059096,30.9507,31.0136,30.9402,30.9822,57821.5527
2010-11-11 14:30:00,59.12,59.27,58.99,59.07,101274.62340672074,30.9822,31.0608,30.914,30.956,101274.6234
2010-11-11 15:00:00,59.09,59.18,58.98,59.06,109617.61297798378,30.9664,31.0136,30.9088,30.9507,109617.613
2010-11-11 15:30:00,59.05,59.07,58.9,59.06,215527.23059096176,30.9455,30.956,30.8669,30.9507,215527.2306
2010-11-12 09:30:00,58.55,58.55,58.11,58.41,102549.24681344148,30.6834,30.6834,30.4529,30.6101,102549.2468
2010-11-12 10:00:00,58.42,58.43,57.81,57.85,120973.34878331402,30.6153,30.6206,30.2956,30.3166,120973.3488
2010-11-12 10:30:00,57.85,57.86,57.42,57.47,109617.61297798378,30.3166,30.3218,30.0913,30.1175,109617.613
2010-11-12 11:00:00,57.45,57.82,57.41,57.79,79721.90034762457,30.107,30.3009,30.086,30.2852,79721.9003
2010-11-12 11:30:00,57.8,57.8,57.3,57.44,120509.8493626883,30.2904,30.2904,30.0284,30.1017,120509.8494
2010-11-12 12:00:00,57.47,57.47,57.15,57.22,82271.14716106605,30.1175,30.1175,29.9498,29.9865,82271.1472
2010-11-12 12:30:00,57.21,57.36,57.18,57.19,76709.15411355736,29.9812,30.0598,29.9655,29.9707,76709.1541
2010-11-12 13:00:00,57.18,57.3,57.12,57.27,50289.68713789108,29.9655,30.0284,29.934,30.0127,50289.6871
2010-11-12 13:30:00,57.26,57.35,57.17,57.21,69293.16338354578,30.0074,30.0546,29.9603,29.9812,69293.1634
2010-11-12 14:00:00,57.19,57.34,57.05,57.05,118771.72653534183,29.9707,30.0493,29.8974,29.8974,118771.7265
2010-11-12 14:30:00,57.06,57.29,57.01,57.26,82155.27230590962,29.9026,30.0231,29.8764,30.0074,82155.2723
2010-11-12 15:00:00,57.25,57.43,57.21,57.26,166975.66628041715,30.0022,30.0965,29.9812,30.0074,166975.6663
2010-11-12 15:30:00,57.25,57.47,57.21,57.45,351100.8111239861,30.0022,30.1175,29.9812,30.107,351100.8111
2010-11-15 09:30:00,58.17,58.36,57.69,57.69,261645.4229432213,30.4843,30.5839,30.2328,30.2328,261645.4229
2010-11-15 10:00:00,57.69,58.14,57.69,57.99,92352.25955967556,30.2328,30.4686,30.2328,30.39,92352.2596
2010-11-15 10:30:00,58.01,58.41,58.0,58.41,97914.25260718424,30.4005,30.6101,30.3952,30.6101,97914.2526
2010-11-15 11:00:00,58.41,58.5,58.34,58.49,87022.01622247972,30.6101,30.6572,30.5734,30.652,87022.0162
2010-11-15 11:30:00,58.48,58.85,58.43,58.83,81460.02317497104,30.6468,30.8407,30.6206,30.8302,81460.0232
2010-11-15 12:00:00,58.82,58.89,58.64,58.74,72421.78447276942,30.8249,30.8616,30.7306,30.783,72421.7845
2010-11-15 12:30:00,58.73,58.88,58.71,58.73,52375.43453070684,30.7778,30.8564,30.7673,30.7778,52375.4345
2010-11-15 13:00:00,58.72,58.77,58.55,58.72,59791.42526071842,30.7725,30.7987,30.6834,30.7725,59791.4253
2010-11-15 13:30:00,58.72,58.81,58.66,58.66,57358.05330243338,30.7725,30.8197,30.7411,30.7411,57358.0533
2010-11-15 14:00:00,58.67,58.73,58.36,58.37,90382.38702201622,30.7463,30.7778,30.5839,30.5891,90382.387
2010-11-15 14:30:00,58.36,58.52,58.32,58.43,126303.59212050986,30.5839,30.6677,30.5629,30.6206,126303.5921
2010-11-15 15:00:00,58.43,58.43,57.94,58.11,138238.70220162225,30.6206,30.6206,30.3638,30.4529,138238.7022
2010-11-15 15:30:00,58.11,58.26,57.99,58.0,257473.9281575898,30.4529,30.5315,30.39,30.3952,257473.9282
2010-11-16 09:30:00,57.53,57.53,56.71,56.85,93626.8829663963,30.1489,30.1489,29.7192,29.7926,93626.883
2010-11-16 10:00:00,56.85,57.18,56.78,57.12,42410.19698725377,29.7926,29.9655,29.7559,29.934,42410.197
2010-11-16 10:30:00,57.11,57.11,56.73,56.85,76013.90498261877,29.9288,29.9288,29.7297,29.7926,76013.905
2010-11-16 11:00:00,56.85,56.91,56.36,56.4,90266.5121668598,29.7926,29.824,29.5358,29.5567,90266.5122
2010-11-16 11:30:00,56.41,56.52,56.17,56.39,60834.29895712631,29.562,29.6196,29.4362,29.5515,60834.299
2010-11-16 12:00:00,56.43,56.51,56.33,56.39,55388.18076477405,29.5725,29.6144,29.52,29.5515,55388.1808
2010-11-16 12:30:00,56.35,56.42,56.17,56.42,57126.30359212052,29.5305,29.5672,29.4362,29.5672,57126.3036
2010-11-16 13:00:00,56.43,56.53,56.32,56.52,64774.04403244496,29.5725,29.6249,29.5148,29.6196,64774.044
2010-11-16 13:30:00,56.5,56.6,56.43,56.53,197450.7531865585,29.6091,29.6615,29.5725,29.6249,197450.7532
2010-11-16 14:00:00,56.52,56.6,56.36,56.41,127925.84009269987,29.6196,29.6615,29.5358,29.562,127925.8401
2010-11-16 14:30:00,56.41,56.42,56.17,56.37,70220.16222479723,29.562,29.5672,29.4362,29.541,70220.1622
2010-11-16 15:00:00,56.36,56.44,56.14,56.35,121784.47276940904,29.5358,29.5777,29.4205,29.5305,121784.4728
2010-11-16 15:30:00,56.34,56.59,56.32,56.52,429779.8377752028,29.5253,29.6563,29.5148,29.6196,429779.8378
2010-11-17 09:30:00,56.54,56.78,56.22,56.53,149246.81344148322,29.6301,29.7559,29.4624,29.6249,149246.8134
2010-11-17 10:00:00,56.57,56.84,56.51,56.83,120278.09965237544,29.6458,29.7873,29.6144,29.7821,120278.0997
2010-11-17 10:30:00,56.86,57.18,56.74,57.01,208690.6141367324,29.7978,29.9655,29.7349,29.8764,208690.6141
2010-11-17 11:00:00,56.99,57.13,56.93,56.96,40672.0741599073,29.8659,29.9393,29.8345,29.8502,40672.0742
2010-11-17 11:30:00,56.96,57.08,56.89,56.93,55156.43105446119,29.8502,29.9131,29.8135,29.8345,55156.4311
2010-11-17 12:00:00,56.94,57.04,56.87,56.92,194438.00695249133,29.8397,29.8921,29.803,29.8292,194438.007
2010-11-17 12:30:00,56.93,56.98,56.51,56.67,237427.57821552723,29.8345,29.8607,29.6144,29.6982,237427.5782
2010-11-17 13:00:00,56.69,56.88,56.69,56.88,30127.462340672075,29.7087,29.8083,29.7087,29.8083,30127.4623
2010-11-17 13:30:00,56.89,56.91,56.68,56.71,103707.9953650058,29.8135,29.824,29.7035,29.7192,103707.9954
2010-11-17 14:00:00,56.71,56.78,56.47,56.52,146465.81691772887,29.7192,29.7559,29.5934,29.6196,146465.8169
2010-11-17 14:30:00,56.52,56.6,56.46,56.52,97914.25260718424,29.6196,29.6615,29.5882,29.6196,97914.2526
2010-11-17 15:00:00,56.52,56.61,56.4,56.54,215990.7300115875,29.6196,29.6668,29.5567,29.6301,215990.73
2010-11-17 15:30:00,56.56,56.74,56.51,56.63,238702.201622248,29.6406,29.7349,29.6144,29.6773,238702.2016
2010-11-18 09:30:00,57.19,57.7,57.19,57.56,245770.56778679029,29.9707,30.238,29.9707,30.1646,245770.5678
2010-11-18 10:00:00,57.58,57.92,57.5,57.81,241367.3232908459,30.1751,30.3533,30.1332,30.2956,241367.3233
2010-11-18 10:30:00,57.8,57.9,57.65,57.79,98725.37659327926,30.2904,30.3428,30.2118,30.2852,98725.3766
2010-11-18 11:00:00,57.8,57.86,57.69,57.73,43453.070683661645,30.2904,30.3218,30.2328,30.2537,43453.0707
2010-11-18 11:30:00,57.74,57.77,57.71,57.75,18539.97682502897,30.259,30.2747,30.2432,30.2642,18539.9768
2010-11-18 12:00:00,57.78,57.86,57.77,57.84,40324.44959443801,30.2799,30.3218,30.2747,30.3114,40324.4496
2010-11-18 12:30:00,57.85,58.01,57.84,57.94,80648.89918887602,30.3166,30.4005,30.3114,30.3638,80648.8992
2010-11-18 13:00:00,57.93,57.93,57.82,57.92,36037.079953650056,30.3585,30.3585,30.3009,30.3533,36037.08
2010-11-18 13:30:00,57.92,57.96,57.83,57.87,17844.727694090383,30.3533,30.3743,30.3061,30.3271,17844.7277
2010-11-18 14:00:00,57.88,57.95,57.81,57.85,29779.83777520278,30.3323,30.369,30.2956,30.3166,29779.8378
2010-11-18 14:30:00,57.84,57.98,57.84,57.86,53418.30822711472,30.3114,30.3847,30.3114,30.3218,53418.3082
2010-11-18 15:00:00,57.87,57.87,57.76,57.8,98957.12630359211,30.3271,30.3271,30.2694,30.2904,98957.1263
2010-11-18 15:30:00,57.8,57.81,57.58,57.75,493163.3835457706,30.2904,30.2956,30.1751,30.2642,493163.3835
2010-11-19 09:30:00,57.63,57.73,57.02,57.13,206025.4924681344,30.2013,30.2537,29.8816,29.9393,206025.4925
2010-11-19 10:00:00,57.13,57.18,56.93,57.1,56546.92931633836,29.9393,29.9655,29.8345,29.9236,56546.9293
2010-11-19 10:30:00,57.09,57.48,57.01,57.33,46465.81691772886,29.9183,30.1227,29.8764,30.0441,46465.8169
2010-11-19 11:00:00,57.33,57.52,57.32,57.35,47276.940903823874,30.0441,30.1437,30.0389,30.0546,47276.9409
2010-11-19 11:30:00,57.35,57.36,57.22,57.22,104287.36964078796,30.0546,30.0598,29.9865,29.9865,104287.3696
2010-11-19 12:00:00,57.23,57.36,57.22,57.31,38354.57705677868,29.9917,30.0598,29.9865,30.0336,38354.5771
2010-11-19 12:30:00,57.3,57.36,57.26,57.35,45191.19351100811,30.0284,30.0598,30.0074,30.0546,45191.1935
2010-11-19 13:00:00,57.35,57.42,57.23,57.23,70451.91193511008,30.0546,30.0913,29.9917,29.9917,70451.9119
2010-11-19 13:30:00,57.25,57.41,57.25,57.41,63151.79606025493,30.0022,30.086,30.0022,30.086,63151.7961
2010-11-19 14:00:00,57.43,57.48,57.37,57.44,80764.77404403246,30.0965,30.1227,30.0651,30.1017,80764.774
2010-11-19 14:30:00,57.44,57.48,57.38,57.4,63731.17033603708,30.1017,30.1227,30.0703,30.0808,63731.1703
2010-11-19 15:00:00,57.41,57.54,57.36,57.53,108342.98957126304,30.086,30.1542,30.0598,30.1489,108342.9896
2010-11-19 15:30:00,57.54,57.73,57.48,57.7,658980.3012746235,30.1542,30.2537,30.1227,30.238,658980.3013
2010-11-22 09:30:00,57.35,57.61,57.07,57.58,96407.87949015063,30.0546,30.1908,29.9078,30.1751,96407.8795
2010-11-22 10:00:00,57.59,57.68,57.41,57.41,115527.23059096176,30.1804,30.2275,30.086,30.086,115527.2306
2010-11-22 10:30:00,57.37,57.57,57.29,57.43,120046.34994206256,30.0651,30.1699,30.0231,30.0965,120046.3499
2010-11-22 11:00:00,57.38,57.55,57.23,57.55,73232.90845886443,30.0703,30.1594,29.9917,30.1594,73232.9085
2010-11-22 11:30:00,57.56,57.63,57.43,57.58,110544.61181923524,30.1646,30.2013,30.0965,30.1751,110544.6118
2010-11-22 12:00:00,57.56,57.56,57.11,57.11,77636.15295480881,30.1646,30.1646,29.9288,29.9288,77636.153
2010-11-22 12:30:00,57.1,57.27,56.98,57.22,82502.89687137892,29.9236,30.0127,29.8607,29.9865,82502.8969
2010-11-22 13:00:00,57.22,57.23,56.81,56.82,129316.33835457706,29.9865,29.9917,29.7716,29.7768,129316.3384
2010-11-22 13:30:00,56.84,57.15,56.83,57.11,95249.13093858631,29.7873,29.9498,29.7821,29.9288,95249.1309
2010-11-22 14:00:00,57.11,57.46,57.1,57.39,118771.72653534183,29.9288,30.1122,29.9236,30.0755,118771.7265
2010-11-22 14:30:00,57.37,57.6,57.31,57.56,104519.11935110082,30.0651,30.1856,30.0336,30.1646,104519.1194
2010-11-22 15:00:00,57.56,57.61,57.35,57.42,124565.4692931634,30.1646,30.1908,30.0546,30.0913,124565.4693
2010-11-22 15:30:00,57.43,57.64,57.42,57.58,249015.06373117035,30.0965,30.2066,30.0913,30.1751,249015.0637
2010-11-23 09:30:00,56.86,56.89,56.21,56.3,97103.12862108924,29.7978,29.8135,29.4572,29.5043,97103.1286
2010-11-23 10:00:00,56.31,56.41,55.99,56.12,109617.61297798378,29.5096,29.562,29.3419,29.41,109617.613
2010-11-23 10:30:00,56.12,56.54,56.09,56.52,115295.4808806489,29.41,29.6301,29.3943,29.6196,115295.4809
2010-11-23 11:00:00,56.5,56.52,56.04,56.1,69293.16338354578,29.6091,29.6196,29.3681,29.3995,69293.1634
2010-11-23 11:30:00,56.09,56.38,55.99,56.28,115179.60602549248,29.3943,29.5462,29.3419,29.4938,115179.606
2010-11-23 12:00:00,56.29,56.5,56.17,56.5,30706.83661645423,29.4991,29.6091,29.4362,29.6091,30706.8366
2010-11-23 12:30:00,56.49,56.63,56.4,56.6,34878.33140208575,29.6039,29.6773,29.5567,29.6615,34878.3314
2010-11-23 13:00:00,56.6,56.67,56.5,56.66,83661.64542294323,29.6615,29.6982,29.6091,29.693,83661.6454
2010-11-23 13:30:00,56.66,56.71,56.38,56.39,56083.42989571263,29.693,29.7192,29.5462,29.5515,56083.4299
2010-11-23 14:00:00,56.4,56.49,56.13,56.39,220741.5990730012,29.5567,29.6039,29.4152,29.5515,220741.5991
2010-11-23 14:30:00,56.39,56.41,56.1,56.26,147856.31517960603,29.5515,29.562,29.3995,29.4834,147856.3152
2010-11-23 15:00:00,56.27,56.46,56.26,56.41,151564.31054461183,29.4886,29.5882,29.4834,29.562,151564.3105
2010-11-23 15:30:00,56.41,56.44,56.3,56.4,259327.9258400927,29.562,29.5777,29.5043,29.5567,259327.9258
2010-11-24 09:30:00,56.72,56.97,56.65,56.88,87949.01506373117,29.7244,29.8554,29.6877,29.8083,87949.0151
2010-11-24 10:00:00,56.86,57.29,56.73,57.26,207995.3650057937,29.7978,30.0231,29.7297,30.0074,207995.365
2010-11-24 10:30:00,57.25,57.66,57.17,57.44,329200.4634994206,30.0022,30.217,29.9603,30.1017,329200.4635
2010-11-24 11:00:00,57.44,57.59,57.32,57.42,132444.9594438007,30.1017,30.1804,30.0389,30.0913,132444.9594
2010-11-24 11:30:00,57.43,57.53,57.29,57.5,43453.070683661645,30.0965,30.1489,30.0231,30.1332,43453.0707
2010-11-24 12:00:00,57.52,57.56,57.46,57.56,37659.327925840094,30.1437,30.1646,30.1122,30.1646,37659.3279
2010-11-24 12:30:00,57.55,57.58,57.42,57.49,47392.8157589803,30.1594,30.1751,30.0913,30.1279,47392.8158
2010-11-24 13:00:00,57.48,57.56,57.47,57.55,75666.28041714948,30.1227,30.1646,30.1175,30.1594,75666.2804
2010-11-24 13:30:00,57.54,57.61,57.49,57.56,104055.61993047508,30.1542,30.1908,30.1279,30.1646,104055.6199
2010-11-24 14:00:00,57.57,57.61,57.47,57.54,66859.79142526072,30.1699,30.1908,30.1175,30.1542,66859.7914
2010-11-24 14:30:00,57.54,57.56,57.46,57.51,69409.03823870221,30.1542,30.1646,30.1122,30.1384,69409.0382
2010-11-24 15:00:00,57.5,57.63,57.5,57.55,91888.76013904985,30.1332,30.2013,30.1332,30.1594,91888.7601
2010-11-24 15:30:00,57.55,57.67,57.5,57.66,190614.1367323291,30.1594,30.2223,30.1332,30.217,190614.1367
2010-11-26 09:30:00,57.55,57.59,57.2,57.36,154808.8064889919,30.1594,30.1804,29.976,30.0598,154808.8065
2010-11-26 10:00:00,57.36,57.7,57.35,57.42,70220.16222479723,30.0598,30.238,30.0546,30.0913,70220.1622
2010-11-26 10:30:00,57.42,57.52,57.24,57.24,47161.06604866744,30.0913,30.1437,29.9969,29.9969,47161.066
2010-11-26 11:00:00,57.22,57.3,56.98,57.02,80880.64889918888,29.9865,30.0284,29.8607,29.8816,80880.6489
2010-11-26 11:30:00,57.02,57.02,56.73,56.91,59791.42526071842,29.8816,29.8816,29.7297,29.824,59791.4253
2010-11-26 12:00:00,56.93,56.93,56.69,56.85,88760.13904982619,29.8345,29.8345,29.7087,29.7926,88760.139
2010-11-26 12:30:00,56.82,56.92,56.73,56.73,151216.68597914252,29.7768,29.8292,29.7297,29.7297,151216.686
2010-11-29 09:30:00,56.25,56.52,55.99,56.03,159327.9258400927,29.4781,29.6196,29.3419,29.3628,159327.9258
2010-11-29 10:00:00,56.03,56.52,55.92,56.49,128736.9640787949,29.3628,29.6196,29.3052,29.6039,128736.9641
2010-11-29 10:30:00,56.5,57.06,56.49,56.84,179837.775202781,29.6091,29.9026,29.6039,29.7873,179837.7752
2010-11-29 11:00:00,56.84,57.4,56.79,57.35,122132.09733487832,29.7873,30.0808,29.7611,30.0546,122132.0973
2010-11-29 11:30:00,57.36,57.43,57.17,57.39,76013.90498261877,30.0598,30.0965,29.9603,30.0755,76013.905
2010-11-29 12:00:00,57.4,57.68,57.33,57.65,90961.76129779838,30.0808,30.2275,30.0441,30.2118,90961.7613
2010-11-29 12:30:00,57.67,57.67,57.47,57.66,110892.23638470452,30.2223,30.2223,30.1175,30.217,110892.2364
2010-11-29 13:00:00,57.65,57.66,57.44,57.47,223986.09501738125,30.2118,30.217,30.1017,30.1175,223986.095
2010-11-29 13:30:00,57.47,57.86,57.42,57.8,152954.808806489,30.1175,30.3218,30.0913,30.2904,152954.8088
2010-11-29 14:00:00,57.81,58.17,57.67,58.17,247392.81575898032,30.2956,30.4843,30.2223,30.4843,247392.8158
2010-11-29 14:30:00,58.16,58.39,58.11,58.38,238586.32676709155,30.4791,30.5996,30.4529,30.5944,238586.3268
2010-11-29 15:00:00,58.38,58.55,58.2,58.24,394669.75666280417,30.5944,30.6834,30.5,30.521,394669.7567
2010-11-29 15:30:00,58.24,58.55,58.07,58.32,535573.5805330244,30.521,30.6834,30.4319,30.5629,535573.5805
2010-11-30 09:30:00,57.44,57.95,57.26,57.68,162804.17149478564,30.1017,30.369,30.0074,30.2275,162804.1715
2010-11-30 10:00:00,57.7,58.35,57.61,58.2,117612.97798377751,30.238,30.5786,30.1908,30.5,117612.978
2010-11-30 10:30:00,58.21,58.21,57.9,58.06,94438.00695249133,30.5053,30.5053,30.3428,30.4267,94438.007
2010-11-30 11:00:00,58.05,58.45,58.01,58.37,107763.61529548088,30.4214,30.631,30.4005,30.5891,107763.6153
2010-11-30 11:30:00,58.36,58.62,58.22,58.52,111587.48551564311,30.5839,30.7201,30.5105,30.6677,111587.4855
2010-11-30 12:00:00,58.52,58.72,58.42,58.53,95944.38006952492,30.6677,30.7725,30.6153,30.673,95944.3801
2010-11-30 12:30:00,58.55,58.74,58.4,58.73,80185.3997682503,30.6834,30.783,30.6048,30.7778,80185.3998
2010-11-30 13:00:00,58.72,58.9,58.71,58.84,93974.5075318656,30.7725,30.8669,30.7673,30.8354,93974.5075
2010-11-30 13:30:00,58.82,58.87,58.8,58.82,155967.5550405562,30.8249,30.8511,30.8145,30.8249,155967.555
2010-11-30 14:00:00,58.82,58.87,58.42,58.49,190266.5121668598,30.8249,30.8511,30.6153,30.652,190266.5122
2010-11-30 14:30:00,58.49,58.51,58.3,58.43,157821.5527230591,30.652,30.6625,30.5524,30.6206,157821.5527
2010-11-30 15:00:00,58.43,58.59,58.36,58.46,168250.2896871379,30.6206,30.7044,30.5839,30.6363,168250.2897
2010-11-30 15:30:00,58.46,58.49,58.19,58.24,408690.6141367324,30.6363,30.652,30.4948,30.521,408690.6141
2010-12-01 09:30:00,59.53,59.56,58.98,59.28,94206.25724217846,31.197,31.2127,30.9088,31.066,94206.2572
2010-12-01 10:00:00,59.29,59.43,59.1,59.25,65816.91772885284,31.0712,31.1446,30.9717,31.0503,65816.9177
2010-12-01 10:30:00,59.25,59.34,59.12,59.16,54461.1819235226,31.0503,31.0975,30.9822,31.0031,54461.1819
2010-12-01 11:00:00,59.16,59.55,59.12,59.54,99768.25028968714,31.0031,31.2075,30.9822,31.2023,99768.2503
2010-12-01 11:30:00,59.53,59.97,59.52,59.89,68250.28968713789,31.197,31.4276,31.1918,31.3857,68250.2897
2010-12-01 12:00:00,59.91,59.98,59.75,59.8,111935.1100811124,31.3962,31.4328,31.3123,31.3385,111935.1101
2010-12-01 12:30:00,59.81,59.88,59.69,59.79,67786.79026651217,31.3438,31.3804,31.2809,31.3333,67786.7903
2010-12-01 13:00:00,59.8,60.01,59.73,59.73,87833.14020857474,31.3385,31.4486,31.3018,31.3018,87833.1402
2010-12-01 13:30:00,59.71,59.89,59.66,59.89,80996.52375434531,31.2914,31.3857,31.2651,31.3857,80996.5238
2010-12-01 14:00:00,59.89,60.05,59.75,59.96,62920.04634994207,31.3857,31.4695,31.3123,31.4224,62920.0463
2010-12-01 14:30:00,59.96,60.03,59.93,59.94,60139.04982618772,31.4224,31.459,31.4066,31.4119,60139.0498
2010-12-01 15:00:00,59.95,59.97,59.82,59.87,102085.74739281576,31.4171,31.4276,31.349,31.3752,102085.7474
2010-12-01 15:30:00,59.88,59.88,59.73,59.81,303823.87022016227,31.3804,31.3804,31.3018,31.3438,303823.8702
2010-12-02 09:30:00,59.8,60.25,59.64,60.19,79953.65005793743,31.3385,31.5743,31.2547,31.5429,79953.6501
2010-12-02 10:00:00,60.19,60.36,60.14,60.27,84472.76940903824,31.5429,31.632,31.5167,31.5848,84472.7694
2010-12-02 10:30:00,60.26,60.36,60.01,60.25,84704.5191193511,31.5796,31.632,31.4486,31.5743,84704.5191
2010-12-02 11:00:00,60.26,60.44,60.13,60.44,63847.04519119352,31.5796,31.6739,31.5115,31.6739,63847.0452
2010-12-02 11:30:00,60.44,60.51,60.35,60.35,53534.18308227115,31.6739,31.7106,31.6267,31.6267,53534.1831
2010-12-02 12:00:00,60.35,60.63,60.35,60.54,155619.9304750869,31.6267,31.7735,31.6267,31.7263,155619.9305
2010-12-02 12:30:00,60.54,60.79,60.54,60.59,58864.42641946698,31.7263,31.8573,31.7263,31.7525,58864.4264
2010-12-02 13:00:00,60.6,60.67,60.53,60.62,43337.19582850522,31.7578,31.7944,31.7211,31.7682,43337.1958
2010-12-02 13:30:00,60.63,60.9,60.62,60.79,52375.43453070684,31.7735,31.915,31.7682,31.8573,52375.4345
2010-12-02 14:00:00,60.79,61.07,60.79,60.98,71031.28621089224,31.8573,32.0041,31.8573,31.9569,71031.2862
2010-12-02 14:30:00,60.97,61.07,60.83,60.85,77983.7775202781,31.9517,32.0041,31.8783,31.8888,77983.7775
2010-12-02 15:00:00,60.87,60.94,60.77,60.88,78910.77636152956,31.8993,31.9359,31.8469,31.9045,78910.7764
2010-12-02 15:30:00,60.88,61.24,60.88,61.08,433487.8331402086,31.9045,32.0932,31.9045,32.0093,433487.8331
2010-12-03 09:30:00,60.85,61.48,60.85,61.14,93047.50869061414,31.8888,32.2189,31.8888,32.0408,93047.5087
2010-12-03 10:00:00,61.17,61.31,60.83,60.96,61877.17265353419,32.0565,32.1298,31.8783,31.9464,61877.1727
2010-12-03 10:30:00,60.96,61.32,60.95,61.26,44611.81923522596,31.9464,32.1351,31.9412,32.1036,44611.8192
2010-12-03 11:00:00,61.32,61.39,61.13,61.2,25955.96755504056,32.1351,32.1718,32.0355,32.0722,25955.9676
2010-12-03 11:30:00,61.19,61.33,61.11,61.17,23522.595596755506,32.067,32.1403,32.025,32.0565,23522.5956
2010-12-03 12:00:00,61.19,61.33,61.1,61.1,27925.840092699884,32.067,32.1403,32.0198,32.0198,27925.8401
2010-12-03 12:30:00,61.13,61.31,61.13,61.31,19814.60023174971,32.0355,32.1298,32.0355,32.1298,19814.6002
2010-12-03 13:00:00,61.3,61.37,61.12,61.13,86442.64194669756,32.1246,32.1613,32.0303,32.0355,86442.6419
2010-12-03 13:30:00,61.13,61.14,60.98,61.04,67091.54113557359,32.0355,32.0408,31.9569,31.9883,67091.5411
2010-12-03 14:00:00,61.04,61.09,60.95,61.08,71147.16106604868,31.9883,32.0145,31.9412,32.0093,71147.1611
2010-12-03 14:30:00,61.09,61.37,61.08,61.37,56431.05446118193,32.0145,32.1613,32.0093,32.1613,56431.0545
2010-12-03 15:00:00,61.36,61.37,61.19,61.2,56431.05446118193,32.156,32.1613,32.067,32.0722,56431.0545
2010-12-03 15:30:00,61.2,61.39,61.15,61.2,298146.0023174971,32.0722,32.1718,32.046,32.0722,298146.0023
2010-12-06 09:30:00,61.07,61.27,60.76,61.14,120046.34994206256,32.0041,32.1089,31.8416,32.0408,120046.3499
2010-12-06 10:00:00,61.16,61.38,61.05,61.3,70683.66164542295,32.0512,32.1665,31.9936,32.1246,70683.6616
2010-12-06 10:30:00,61.31,61.33,60.74,60.78,102780.99652375437,32.1298,32.1403,31.8311,31.8521,102780.9965
2010-12-06 11:00:00,60.78,60.92,60.73,60.76,55156.43105446119,31.8521,31.9255,31.8259,31.8416,55156.4311
2010-12-06 11:30:00,60.77,60.8,60.61,60.75,79953.65005793743,31.8469,31.8626,31.763,31.8364,79953.6501
2010-12-06 12:00:00,60.75,60.83,60.62,60.64,56662.80417149479,31.8364,31.8783,31.7682,31.7787,56662.8042
2010-12-06 12:30:00,60.65,60.88,60.65,60.88,42062.57242178448,31.784,31.9045,31.784,31.9045,42062.5724
2010-12-06 13:00:00,60.88,60.92,60.82,60.88,47161.06604866744,31.9045,31.9255,31.8731,31.9045,47161.066
2010-12-06 13:30:00,60.88,60.93,60.82,60.89,50521.43684820394,31.9045,31.9307,31.8731,31.9097,50521.4368
2010-12-06 14:00:00,60.9,60.99,60.81,60.93,133024.33371958285,31.915,31.9621,31.8678,31.9307,133024.3337
2010-12-06 14:30:00,60.93,61.06,60.89,60.95,74044.03244495945,31.9307,31.9988,31.9097,31.9412,74044.0324
2010-12-06 15:00:00,60.95,61.13,60.93,61.06,75086.90614136733,31.9412,32.0355,31.9307,31.9988,75086.9061
2010-12-06 15:30:00,61.06,61.27,61.02,61.19,279490.15063731174,31.9988,32.1089,31.9779,32.067,279490.1506
2010-12-07 09:30:00,61.97,61.97,61.26,61.26,123754.34530706838,32.4757,32.4757,32.1036,32.1036,123754.3453
2010-12-07 10:00:00,61.27,61.38,61.13,61.17,103939.74507531866,32.1089,32.1665,32.0355,32.0565,103939.7451
2010-12-07 10:30:00,61.13,61.45,61.13,61.38,84936.26882966397,32.0355,32.2032,32.0355,32.1665,84936.2688
2010-12-07 11:00:00,61.38,61.7,61.35,61.7,91193.51100811124,32.1665,32.3342,32.1508,32.3342,91193.511
2010-12-07 11:30:00,61.71,61.81,61.66,61.72,105098.49362688298,32.3395,32.3919,32.3133,32.3447,105098.4936
2010-12-07 12:00:00,61.72,61.85,61.53,61.84,134762.45654692932,32.3447,32.4128,32.2451,32.4076,134762.4565
2010-12-07 12:30:00,61.84,62.05,61.78,62.02,87949.01506373117,32.4076,32.5176,32.3761,32.5019,87949.0151
2010-12-07 13:00:00,62.02,62.18,61.94,62.18,100115.87485515643,32.5019,32.5858,32.46,32.5858,100115.8749
2010-12-07 13:30:00,62.17,62.21,62.05,62.05,93047.50869061414,32.5805,32.6015,32.5176,32.5176,93047.5087
2010-12-07 14:00:00,62.04,62.19,61.98,62.14,103128.62108922364,32.5124,32.591,32.481,32.5648,103128.6211
2010-12-07 14:30:00,62.14,62.26,61.67,61.73,146465.81691772887,32.5648,32.6277,32.3185,32.3499,146465.8169
2010-12-07 15:00:00,61.74,61.91,61.58,61.66,215758.98030127463,32.3552,32.4443,32.2713,32.3133,215758.9803
2010-12-07 15:30:00,61.67,61.69,61.31,61.42,247972.1900347625,32.3185,32.329,32.1298,32.1875,247972.19
2010-12-08 09:30:00,61.43,61.94,61.29,61.64,58400.926998841256,32.1927,32.46,32.1194,32.3028,58400.927
2010-12-08 10:00:00,61.57,61.57,60.85,60.91,63035.92120509849,32.2661,32.2661,31.8888,31.9202,63035.9212
2010-12-08 10:30:00,60.88,60.88,60.45,60.63,149478.56315179606,31.9045,31.9045,31.6792,31.7735,149478.5632
2010-12-08 11:00:00,60.62,60.62,60.15,60.15,102896.8713789108,31.7682,31.7682,31.5219,31.5219,102896.8714
2010-12-08 11:30:00,60.17,60.63,60.12,60.51,107879.49015063731,31.5324,31.7735,31.5062,31.7106,107879.4902
2010-12-08 12:00:00,60.53,60.56,60.4,60.44,41946.69756662804,31.7211,31.7368,31.653,31.6739,41946.6976
2010-12-08 12:30:00,60.44,60.44,60.24,60.34,67091.54113557359,31.6739,31.6739,31.5691,31.6215,67091.5411
2010-12-08 13:00:00,60.34,60.68,60.33,60.56,94090.38238702202,31.6215,31.7997,31.6163,31.7368,94090.3824
2010-12-08 13:30:00,60.55,60.74,60.53,60.56,34530.70683661645,31.7316,31.8311,31.7211,31.7368,34530.7068
2010-12-08 14:00:00,60.57,60.6,60.48,60.54,62108.92236384705,31.742,31.7578,31.6949,31.7263,62108.9224
2010-12-08 14:30:00,60.54,60.69,60.53,60.67,74507.53186558517,31.7263,31.8049,31.7211,31.7944,74507.5319
2010-12-08 15:00:00,60.66,60.67,60.44,60.45,87949.01506373117,31.7892,31.7944,31.6739,31.6792,87949.0151
2010-12-08 15:30:00,60.45,60.54,60.32,60.45,331749.7103128621,31.6792,31.7263,31.611,31.6792,331749.7103
2010-12-09 09:30:00,61.05,61.24,60.74,61.01,149594.4380069525,31.9936,32.0932,31.8311,31.9726,149594.438
2010-12-09 10:00:00,61.0,61.01,60.43,60.72,118076.47740440324,31.9674,31.9726,31.6687,31.8206,118076.4774
2010-12-09 10:30:00,60.72,60.82,60.41,60.48,94785.6315179606,31.8206,31.8731,31.6582,31.6949,94785.6315
2010-12-09 11:00:00,60.49,60.71,60.49,60.53,80764.77404403246,31.7001,31.8154,31.7001,31.7211,80764.774
2010-12-09 11:30:00,60.54,60.57,60.17,60.32,78331.4020857474,31.7263,31.742,31.5324,31.611,78331.4021
2010-12-09 12:00:00,60.33,60.35,60.18,60.23,143684.8203939745,31.6163,31.6267,31.5377,31.5639,143684.8204
2010-12-09 12:30:00,60.25,60.38,60.19,60.3,77983.7775202781,31.5743,31.6425,31.5429,31.6005,77983.7775
2010-12-09 13:00:00,60.31,60.66,60.31,60.56,128505.21436848203,31.6058,31.7892,31.6058,31.7368,128505.2144
2010-12-09 13:30:00,60.57,60.6,60.32,60.37,148435.6894553882,31.742,31.7578,31.611,31.6372,148435.6895
2010-12-09 14:00:00,60.36,60.36,60.04,60.21,114368.48203939744,31.632,31.632,31.4643,31.5534,114368.482
2010-12-09 14:30:00,60.2,60.38,60.16,60.34,108111.23986095018,31.5481,31.6425,31.5272,31.6215,108111.2399
2010-12-09 15:00:00,60.34,60.51,60.32,60.51,178215.52723059096,31.6215,31.7106,31.611,31.7106,178215.5272
2010-12-09 15:30:00,60.5,60.64,60.41,60.52,309965.2375434531,31.7054,31.7787,31.6582,31.7158,309965.2375
2010-12-10 09:30:00,60.88,61.09,60.63,60.81,120857.4739281576,31.9045,32.0145,31.7735,31.8678,120857.4739
2010-12-10 10:00:00,60.82,61.07,60.77,61.05,87022.01622247972,31.8731,32.0041,31.8469,31.9936,87022.0162
2010-12-10 10:30:00,61.03,61.32,60.95,61.29,84936.26882966397,31.9831,32.1351,31.9412,32.1194,84936.2688
2010-12-10 11:00:00,61.32,61.41,61.17,61.18,49478.56315179607,32.1351,32.1822,32.0565,32.0617,49478.5632
2010-12-10 11:30:00,61.19,61.32,61.16,61.32,66859.79142526072,32.067,32.1351,32.0512,32.1351,66859.7914
2010-12-10 12:00:00,61.32,61.45,61.32,61.4,49942.06257242179,32.1351,32.2032,32.1351,32.177,49942.0626
2010-12-10 12:30:00,61.39,61.43,61.19,61.21,49015.06373117034,32.1718,32.1927,32.067,32.0774,49015.0637
2010-12-10 13:00:00,61.2,61.28,61.16,61.2,37891.07763615296,32.0722,32.1141,32.0512,32.0722,37891.0776
2010-12-10 13:30:00,61.2,61.31,61.18,61.27,28041.714947856315,32.0722,32.1298,32.0617,32.1089,28041.7149
2010-12-10 14:00:00,61.27,61.27,61.13,61.15,31981.46002317497,32.1089,32.1089,32.0355,32.046,31981.46
2010-12-10 14:30:00,61.14,61.24,61.11,61.15,42989.57126303593,32.0408,32.0932,32.025,32.046,42989.5713
2010-12-10 15:00:00,61.15,61.16,61.09,61.13,39397.45075318656,32.046,32.0512,32.0145,32.0355,39397.4508
2010-12-10 15:30:00,61.13,61.24,61.1,61.13,161645.42294322132,32.0355,32.0932,32.0198,32.0355,161645.4229
2010-12-13 09:30:00,61.64,61.76,61.31,61.35,75318.65585168019,32.3028,32.3657,32.1298,32.1508,75318.6559
2010-12-13 10:00:00,61.37,62.02,61.37,61.95,75898.03012746235,32.1613,32.5019,32.1613,32.4652,75898.0301
2010-12-13 10:30:00,61.9,62.11,61.82,62.03,39165.7010428737,32.439,32.5491,32.3971,32.5072,39165.701
2010-12-13 11:00:00,62.02,62.08,61.91,61.97,48783.31402085748,32.5019,32.5334,32.4443,32.4757,48783.314
2010-12-13 11:30:00,61.99,62.21,61.97,62.1,52375.43453070684,32.4862,32.6015,32.4757,32.5438,52375.4345
2010-12-13 12:00:00,62.06,62.23,62.03,62.11,24217.844727694093,32.5229,32.612,32.5072,32.5491,24217.8447
2010-12-13 12:30:00,62.09,62.14,62.05,62.08,19814.60023174971,32.5386,32.5648,32.5176,32.5334,19814.6002
2010-12-13 13:00:00,62.08,62.14,62.03,62.04,17728.85283893395,32.5334,32.5648,32.5072,32.5124,17728.8528
2010-12-13 13:30:00,62.03,62.06,61.89,61.98,31054.461181923525,32.5072,32.5229,32.4338,32.481,31054.4612
2010-12-13 14:00:00,61.95,62.03,61.75,61.81,43105.446118192354,32.4652,32.5072,32.3604,32.3919,43105.4461
2010-12-13 14:30:00,61.85,61.95,61.82,61.83,20741.59907300116,32.4128,32.4652,32.3971,32.4023,20741.5991
2010-12-13 15:00:00,61.84,61.86,61.7,61.75,36500.57937427578,32.4076,32.4181,32.3342,32.3604,36500.5794
2010-12-13 15:30:00,61.75,61.77,61.39,61.44,188296.63962920048,32.3604,32.3709,32.1718,32.198,188296.6396
2010-12-14 09:30:00,61.21,61.51,60.87,61.51,102433.37195828506,32.0774,32.2347,31.8993,32.2347,102433.372
2010-12-14 10:00:00,61.51,61.61,61.43,61.47,55388.18076477405,32.2347,32.2871,32.1927,32.2137,55388.1808
2010-12-14 10:30:00,61.48,61.62,61.44,61.45,38006.952491309385,32.2189,32.2923,32.198,32.2032,38006.9525
2010-12-14 11:00:00,61.44,61.64,61.39,61.61,31749.71031286211,32.198,32.3028,32.1718,32.2871,31749.7103
2010-12-14 11:30:00,61.62,61.88,61.58,61.88,32213.209733487834,32.2923,32.4286,32.2713,32.4286,32213.2097
2010-12-14 12:00:00,61.88,61.95,61.76,61.85,44611.81923522596,32.4286,32.4652,32.3657,32.4128,44611.8192
2010-12-14 12:30:00,61.83,61.94,61.76,61.89,43916.57010428737,32.4023,32.46,32.3657,32.4338,43916.5701
2010-12-14 13:00:00,61.88,61.92,61.81,61.81,21205.098493626883,32.4286,32.4495,32.3919,32.3919,21205.0985
2010-12-14 13:30:00,61.82,61.83,61.6,61.66,45538.81807647741,32.3971,32.4023,32.2818,32.3133,45538.8181
2010-12-14 14:00:00,61.66,61.68,61.38,61.48,76593.27925840093,32.3133,32.3237,32.1665,32.2189,76593.2793
2010-12-14 14:30:00,61.48,61.58,61.2,61.23,95944.38006952492,32.2189,32.2713,32.0722,32.0879,95944.3801
2010-12-14 15:00:00,61.24,61.24,60.92,60.98,95249.13093858631,32.0932,32.0932,31.9255,31.9569,95249.1309
2010-12-14 15:30:00,60.99,61.06,60.75,60.81,469409.0382387022,31.9621,31.9988,31.8364,31.8678,469409.0382
2010-12-15 09:30:00,60.87,61.31,60.65,60.93,106836.61645422944,31.8993,32.1298,31.784,31.9307,106836.6165
2010-12-15 10:00:00,60.97,61.03,60.63,60.69,70683.66164542295,31.9517,31.9831,31.7735,31.8049,70683.6616
2010-12-15 10:30:00,60.69,60.89,60.66,60.69,120046.34994206256,31.8049,31.9097,31.7892,31.8049,120046.3499
2010-12-15 11:00:00,60.69,60.78,60.37,60.42,92236.38470451912,31.8049,31.8521,31.6372,31.6634,92236.3847
2010-12-15 11:30:00,60.42,60.51,60.34,60.48,43800.69524913094,31.6634,31.7106,31.6215,31.6949,43800.6952
2010-12-15 12:00:00,60.5,60.51,60.35,60.41,31749.71031286211,31.7054,31.7106,31.6267,31.6582,31749.7103
2010-12-15 12:30:00,60.41,60.41,60.25,60.33,74507.53186558517,31.6582,31.6582,31.5743,31.6163,74507.5319
2010-12-15 13:00:00,60.33,60.51,60.31,60.5,43684.82039397451,31.6163,31.7106,31.6058,31.7054,43684.8204
2010-12-15 13:30:00,60.5,60.7,60.44,60.64,57705.67786790267,31.7054,31.8102,31.6739,31.7787,57705.6779
2010-12-15 14:00:00,60.66,60.69,60.4,60.41,38470.45191193511,31.7892,31.8049,31.653,31.6582,38470.4519
2010-12-15 14:30:00,60.41,60.44,60.06,60.11,74971.0312862109,31.6582,31.6739,31.4748,31.501,74971.0313
2010-12-15 15:00:00,60.11,60.37,60.02,60.28,108227.1147161066,31.501,31.6372,31.4538,31.5901,108227.1147
2010-12-15 15:30:00,60.28,60.34,60.12,60.14,283893.3951332561,31.5901,31.6215,31.5062,31.5167,283893.3951
2010-12-16 09:30:00,59.89,60.71,59.75,59.75,121205.0984936269,31.3857,31.8154,31.3123,31.3123,121205.0985
2010-12-16 10:00:00,59.78,60.39,59.77,60.09,138818.07647740442,31.328,31.6477,31.3228,31.4905,138818.0765
2010-12-16 10:30:00,60.07,60.48,60.03,60.45,59559.67555040556,31.48,31.6949,31.459,31.6792,59559.6756
2010-12-16 11:00:00,60.45,60.82,60.41,60.63,107531.86558516802,31.6792,31.8731,31.6582,31.7735,107531.8656
2010-12-16 11:30:00,60.67,60.71,60.51,60.56,69524.91309385863,31.7944,31.8154,31.7106,31.7368,69524.9131
2010-12-16 12:00:00,60.58,60.58,60.35,60.38,44727.69409038239,31.7473,31.7473,31.6267,31.6425,44727.6941
2010-12-16 12:30:00,60.38,60.76,60.38,60.7,71842.41019698726,31.6425,31.8416,31.6425,31.8102,71842.4102
2010-12-16 13:00:00,60.72,60.92,60.7,60.75,86790.26651216687,31.8206,31.9255,31.8102,31.8364,86790.2665
2010-12-16 13:30:00,60.76,60.76,60.6,60.66,58516.80185399768,31.8416,31.8416,31.7578,31.7892,58516.8019
2010-12-16 14:00:00,60.67,60.81,60.63,60.77,54113.5573580533,31.7944,31.8678,31.7735,31.8469,54113.5574
2010-12-16 14:30:00,60.76,60.86,60.72,60.78,68250.28968713789,31.8416,31.894,31.8206,31.8521,68250.2897
2010-12-16 15:00:00,60.79,61.0,60.77,60.91,158980.3012746234,31.8573,31.9674,31.8469,31.9202,158980.3013
2010-12-16 15:30:00,60.91,61.17,60.85,61.07,325376.5932792584,31.9202,32.0565,31.8888,32.0041,325376.5933
2010-12-17 09:30:00,61.05,61.2,60.83,61.1,299536.5005793743,31.9936,32.0722,31.8783,32.0198,299536.5006
2010-12-17 10:00:00,61.13,61.38,60.9,61.33,62224.79721900348,32.0355,32.1665,31.915,32.1403,62224.7972
2010-12-17 10:30:00,61.29,61.51,61.23,61.45,63731.17033603708,32.1194,32.2347,32.0879,32.2032,63731.1703
2010-12-17 11:00:00,61.45,61.56,61.38,61.43,90614.13673232908,32.2032,32.2609,32.1665,32.1927,90614.1367
2010-12-17 11:30:00,61.43,61.62,61.43,61.58,63731.17033603708,32.1927,32.2923,32.1927,32.2713,63731.1703
2010-12-17 12:00:00,61.59,61.61,61.43,61.47,80764.77404403246,32.2766,32.2871,32.1927,32.2137,80764.774
2010-12-17 12:30:00,61.47,61.73,61.47,61.66,42526.0718424102,32.2137,32.3499,32.2137,32.3133,42526.0718
2010-12-17 13:00:00,61.66,61.89,61.65,61.89,53070.683661645424,32.3133,32.4338,32.308,32.4338,53070.6837
2010-12-17 13:30:00,61.88,62.09,61.87,62.08,58748.55156431055,32.4286,32.5386,32.4233,32.5334,58748.5516
2010-12-17 14:00:00,62.08,62.26,62.08,62.25,123870.2201622248,32.5334,32.6277,32.5334,32.6225,123870.2202
2010-12-17 14:30:00,62.25,62.25,62.01,62.08,86674.39165701043,32.6225,32.6225,32.4967,32.5334,86674.3917
2010-12-17 15:00:00,62.09,62.19,61.96,62.06,134298.9571263036,32.5386,32.591,32.4705,32.5229,134298.9571
2010-12-17 15:30:00,62.05,62.31,61.91,62.21,428157.5898030128,32.5176,32.6539,32.4443,32.6015,428157.5898
2010-12-20 09:30:00,62.54,62.57,61.8,62.07,119119.35110081112,32.7744,32.7902,32.3866,32.5281,119119.3511
2010-12-20 10:00:00,62.08,62.14,61.88,62.07,138818.07647740442,32.5334,32.5648,32.4286,32.5281,138818.0765
2010-12-20 10:30:00,62.04,62.21,61.95,62.05,90498.26187717266,32.5124,32.6015,32.4652,32.5176,90498.2619
2010-12-20 11:00:00,62.03,62.15,61.98,62.08,72074.15990730011,32.5072,32.57,32.481,32.5334,72074.1599
2010-12-20 11:30:00,62.08,62.17,62.02,62.15,140787.94901506373,32.5334,32.5805,32.5019,32.57,140787.949
2010-12-20 12:00:00,62.14,62.43,62.1,62.43,54345.30706836616,32.5648,32.7168,32.5438,32.7168,54345.3071
2010-12-20 12:30:00,62.41,62.64,62.41,62.59,54229.43221320974,32.7063,32.8268,32.7063,32.8006,54229.4322
2010-12-20 13:00:00,62.59,63.02,62.58,63.0,132097.3348783314,32.8006,33.026,32.7954,33.0155,132097.3349
2010-12-20 13:30:00,63.01,63.09,62.77,62.83,82387.02201622249,33.0207,33.0627,32.895,32.9264,82387.022
2010-12-20 14:00:00,62.83,62.99,62.83,62.91,40672.0741599073,32.9264,33.0103,32.9264,32.9683,40672.0742
2010-12-20 14:30:00,62.93,63.0,62.84,62.9,82618.77172653534,32.9788,33.0155,32.9316,32.9631,82618.7717
2010-12-20 15:00:00,62.89,62.98,62.76,62.78,192352.2595596756,32.9578,33.005,32.8897,32.9002,192352.2596
2010-12-20 15:30:00,62.79,62.94,62.77,62.82,222363.8470451912,32.9054,32.9841,32.895,32.9212,222363.847
2010-12-21 09:30:00,62.97,63.3,62.84,62.85,103592.12050984937,32.9998,33.1727,32.9316,32.9369,103592.1205
2010-12-21 10:00:00,62.84,63.19,62.84,63.02,51448.43568945539,32.9316,33.1151,32.9316,33.026,51448.4357
2010-12-21 10:30:00,63.02,63.02,62.8,62.99,50173.81228273465,33.026,33.026,32.9107,33.0103,50173.8123
2010-12-21 11:00:00,63.0,63.45,62.97,63.45,64889.918887601394,33.0155,33.2513,32.9998,33.2513,64889.9189
2010-12-21 11:30:00,63.42,63.47,63.05,63.06,108342.98957126304,33.2356,33.2618,33.0417,33.0469,108342.9896
2010-12-21 12:00:00,63.06,63.2,63.03,63.08,57010.42873696408,33.0469,33.1203,33.0312,33.0574,57010.4287
2010-12-21 12:30:00,63.09,63.09,63.03,63.06,57358.05330243338,33.0627,33.0627,33.0312,33.0469,57358.0533
2010-12-21 13:00:00,63.05,63.08,62.85,62.85,80533.02433371959,33.0417,33.0574,32.9369,32.9369,80533.0243
2010-12-21 13:30:00,62.85,63.19,62.85,63.15,53881.80764774044,32.9369,33.1151,32.9369,33.0941,53881.8076
2010-12-21 14:00:00,63.17,63.31,63.15,63.31,94438.00695249133,33.1046,33.178,33.0941,33.178,94438.007
2010-12-21 14:30:00,63.3,63.37,63.25,63.32,68250.28968713789,33.1727,33.2094,33.1465,33.1832,68250.2897
2010-12-21 15:00:00,63.31,63.36,63.28,63.35,75202.78099652375,33.178,33.2042,33.1622,33.1989,75202.781
2010-12-21 15:30:00,63.35,63.53,63.32,63.4,229084.5886442642,33.1989,33.2932,33.1832,33.2251,229084.5886
2010-12-22 09:30:00,63.32,63.76,63.23,63.34,67091.54113557359,33.1832,33.4138,33.136,33.1937,67091.5411
2010-12-22 10:00:00,63.34,63.62,63.26,63.56,80185.3997682503,33.1937,33.3404,33.1517,33.309,80185.3998
2010-12-22 10:30:00,63.61,63.85,63.57,63.7,55040.55619930475,33.3352,33.4609,33.3142,33.3823,55040.5562
2010-12-22 11:00:00,63.72,63.95,63.65,63.89,97798.3777520278,33.3928,33.5133,33.3561,33.4819,97798.3778
2010-12-22 11:30:00,63.9,63.91,63.76,63.86,63267.67091541136,33.4871,33.4924,33.4138,33.4662,63267.6709
2010-12-22 12:00:00,63.82,63.9,63.72,63.9,72769.40903823871,33.4452,33.4871,33.3928,33.4871,72769.409
2010-12-22 12:30:00,63.91,63.97,63.85,63.95,26071.842410196987,33.4924,33.5238,33.4609,33.5133,26071.8424
2010-12-22 13:00:00,63.93,64.08,63.89,64.04,53534.18308227115,33.5029,33.5815,33.4819,33.5605,53534.1831
2010-12-22 13:30:00,64.03,64.03,63.75,63.83,40672.0741599073,33.5553,33.5553,33.4085,33.4505,40672.0742
2010-12-22 14:00:00,63.85,64.01,63.81,63.98,32329.084588644266,33.4609,33.5448,33.44,33.5291,32329.0846
2010-12-22 14:30:00,63.98,64.03,63.91,63.98,95017.38122827349,33.5291,33.5553,33.4924,33.5291,95017.3812
2010-12-22 15:00:00,63.97,64.03,63.91,63.93,80533.02433371959,33.5238,33.5553,33.4924,33.5029,80533.0243
2010-12-22 15:30:00,63.94,64.1,63.9,64.03,138702.201622248,33.5081,33.592,33.4871,33.5553,138702.2016
2010-12-23 09:30:00,64.0,64.16,63.71,63.91,75898.03012746235,33.5395,33.6234,33.3876,33.4924,75898.0301
2010-12-23 10:00:00,63.89,63.91,63.53,63.78,91077.63615295482,33.4819,33.4924,33.2932,33.4243,91077.6362
2010-12-23 10:30:00,63.76,63.88,63.62,63.65,122363.8470451912,33.4138,33.4767,33.3404,33.3561,122363.847
2010-12-23 11:00:00,63.65,63.95,63.63,63.95,108227.1147161066,33.3561,33.5133,33.3456,33.5133,108227.1147
2010-12-23 11:30:00,63.92,64.02,63.78,64.01,106257.24217844728,33.4976,33.55,33.4243,33.5448,106257.2422
2010-12-23 12:00:00,63.97,64.14,63.86,64.01,25028.96871378911,33.5238,33.6129,33.4662,33.5448,25028.9687
2010-12-23 12:30:00,63.98,64.04,63.81,63.81,15874.855156431056,33.5291,33.5605,33.44,33.44,15874.8552
2010-12-23 13:00:00,63.82,63.91,63.76,63.85,30243.337195828502,33.4452,33.4924,33.4138,33.4609,30243.3372
2010-12-23 13:30:00,63.85,63.86,63.71,63.73,44959.44380069525,33.4609,33.4662,33.3876,33.3981,44959.4438
2010-12-23 14:00:00,63.78,63.83,63.56,63.57,44380.069524913095,33.4243,33.4505,33.309,33.3142,44380.0695
2010-12-23 14:30:00,63.57,63.65,63.53,63.62,39976.82502896871,33.3142,33.3561,33.2932,33.3404,39976.825
2010-12-23 15:00:00,63.62,63.78,63.6,63.77,41135.57358053303,33.3404,33.4243,33.3299,33.419,41135.5736
2010-12-23 15:30:00,63.77,63.84,63.67,63.84,118539.97682502898,33.419,33.4557,33.3666,33.4557,118539.9768
2010-12-27 09:30:00,63.69,64.05,63.68,63.9,93047.50869061414,33.3771,33.5658,33.3719,33.4871,93047.5087
2010-12-27 10:00:00,63.86,64.04,63.76,63.9,71494.78563151797,33.4662,33.5605,33.4138,33.4871,71494.7856
2010-12-27 10:30:00,63.91,63.96,63.83,63.87,33835.45770567787,33.4924,33.5186,33.4505,33.4714,33835.4577
2010-12-27 11:00:00,63.87,63.93,63.83,63.85,58053.30243337196,33.4714,33.5029,33.4505,33.4609,58053.3024
2010-12-27 11:30:00,63.87,63.89,63.78,63.85,42062.57242178448,33.4714,33.4819,33.4243,33.4609,42062.5724
2010-12-27 12:00:00,63.89,63.99,63.86,63.99,24681.34414831981,33.4819,33.5343,33.4662,33.5343,24681.3441
2010-12-27 12:30:00,63.96,64.06,63.95,64.06,18308.22711471611,33.5186,33.571,33.5133,33.571,18308.2271
2010-12-27 13:00:00,64.05,64.26,64.02,64.19,45654.69293163384,33.5658,33.6758,33.55,33.6391,45654.6929
2010-12-27 13:30:00,64.22,64.22,64.05,64.05,25840.092699884128,33.6548,33.6548,33.5658,33.5658,25840.0927
2010-12-27 14:00:00,64.05,64.1,63.89,63.94,47276.940903823874,33.5658,33.592,33.4819,33.5081,47276.9409
2010-12-27 14:30:00,63.92,64.08,63.86,63.92,42873.69640787949,33.4976,33.5815,33.4662,33.4976,42873.6964
2010-12-27 15:00:00,63.92,64.0,63.89,63.9,62804.17149478564,33.4976,33.5395,33.4819,33.4871,62804.1715
2010-12-27 15:30:00,63.9,63.96,63.84,63.9,137427.57821552723,33.4871,33.5186,33.4557,33.4871,137427.5782
2010-12-28 09:30:00,64.02,64.35,63.94,64.12,33487.833140208575,33.55,33.723,33.5081,33.6024,33487.8331
2010-12-28 10:00:00,64.1,64.31,63.86,63.91,44611.81923522596,33.592,33.702,33.4662,33.4924,44611.8192
2010-12-28 10:30:00,63.91,63.99,63.84,63.97,26303.59212050985,33.4924,33.5343,33.4557,33.5238,26303.5921
2010-12-28 11:00:00,63.91,64.01,63.83,63.93,26187.71726535341,33.4924,33.5448,33.4505,33.5029,26187.7173
2010-12-28 11:30:00,63.94,64.0,63.9,63.97,14716.106604866744,33.5081,33.5395,33.4871,33.5238,14716.1066
2010-12-28 12:00:00,63.97,64.16,63.91,64.15,20625.72421784473,33.5238,33.6234,33.4924,33.6182,20625.7242
2010-12-28 12:30:00,64.15,64.36,64.14,64.27,45307.06836616455,33.6182,33.7282,33.6129,33.681,45307.0684
2010-12-28 13:00:00,64.27,64.29,64.1,64.11,22711.471610660486,33.681,33.6915,33.592,33.5972,22711.4716
2010-12-28 13:30:00,64.11,64.26,64.11,64.25,24217.844727694093,33.5972,33.6758,33.5972,33.6706,24217.8447
2010-12-28 14:00:00,64.24,64.28,64.17,64.21,25608.342989571265,33.6653,33.6863,33.6286,33.6496,25608.343
2010-12-28 14:30:00,64.21,64.35,64.17,64.32,70336.03707995365,33.6496,33.723,33.6286,33.7072,70336.0371
2010-12-28 15:00:00,64.32,64.66,64.28,64.66,169756.6628041715,33.7072,33.8854,33.6863,33.8854,169756.6628
2010-12-28 15:30:00,64.67,64.7,64.53,64.57,186790.26651216685,33.8907,33.9064,33.8173,33.8383,186790.2665
2010-12-29 09:30:00,64.73,64.73,64.38,64.54,66628.04171494786,33.9221,33.9221,33.7387,33.8225,66628.0417
2010-12-29 10:00:00,64.49,64.63,64.41,64.54,46697.56662804171,33.7963,33.8697,33.7544,33.8225,46697.5666
2010-12-29 10:30:00,64.55,64.96,64.54,64.85,73348.78331402087,33.8278,34.0426,33.8225,33.985,73348.7833
2010-12-29 11:00:00,64.86,65.06,64.79,65.04,20973.34878331402,33.9902,34.095,33.9536,34.0846,20973.3488
2010-12-29 11:30:00,65.03,65.1,64.98,65.08,17265.353418308227,34.0793,34.116,34.0531,34.1055,17265.3534
2010-12-29 12:00:00,65.1,65.21,65.0,65.08,49710.31286210893,34.116,34.1737,34.0636,34.1055,49710.3129
2010-12-29 12:30:00,65.08,65.42,65.07,65.38,57821.552723059096,34.1055,34.2837,34.1003,34.2627,57821.5527
2010-12-29 13:00:00,65.36,65.47,65.35,65.43,46234.067207416,34.2523,34.3099,34.247,34.2889,46234.0672
2010-12-29 13:30:00,65.43,65.57,65.4,65.54,35689.455388180766,34.2889,34.3623,34.2732,34.3466,35689.4554
2010-12-29 14:00:00,65.55,65.59,65.36,65.42,79490.1506373117,34.3518,34.3728,34.2523,34.2837,79490.1506
2010-12-29 14:30:00,65.42,65.44,65.23,65.27,59791.42526071842,34.2837,34.2942,34.1841,34.2051,59791.4253
2010-12-29 15:00:00,65.27,65.32,65.22,65.29,55388.18076477405,34.2051,34.2313,34.1789,34.2156,55388.1808
2010-12-29 15:30:00,65.29,65.29,65.02,65.06,203707.9953650058,34.2156,34.2156,34.0741,34.095,203707.9954
2010-12-30 09:30:00,65.01,65.17,64.68,64.99,79837.775202781,34.0688,34.1527,33.8959,34.0584,79837.7752
2010-12-30 10:00:00,65.01,65.05,64.66,64.69,44380.069524913095,34.0688,34.0898,33.8854,33.9011,44380.0695
2010-12-30 10:30:00,64.7,64.8,64.63,64.66,44495.94438006953,33.9064,33.9588,33.8697,33.8854,44495.9444
2010-12-30 11:00:00,64.68,64.79,64.46,64.49,45422.94322132097,33.8959,33.9536,33.7806,33.7963,45422.9432
2010-12-30 11:30:00,64.47,64.52,64.28,64.31,37659.327925840094,33.7859,33.8121,33.6863,33.702,37659.3279
2010-12-30 12:00:00,64.26,64.38,64.25,64.26,35110.08111239861,33.6758,33.7387,33.6706,33.6758,35110.0811
2010-12-30 12:30:00,64.25,64.35,64.19,64.19,98377.75202780995,33.6706,33.723,33.6391,33.6391,98377.752
2010-12-30 13:00:00,64.21,64.29,64.16,64.22,34414.831981460025,33.6496,33.6915,33.6234,33.6548,34414.832
2010-12-30 13:30:00,64.22,64.35,64.19,64.32,60834.29895712631,33.6548,33.723,33.6391,33.7072,60834.299
2010-12-30 14:00:00,64.33,64.44,64.28,64.43,73928.15758980301,33.7125,33.7701,33.6863,33.7649,73928.1576
2010-12-30 14:30:00,64.44,64.49,64.4,64.48,27346.46581691773,33.7701,33.7963,33.7492,33.7911,27346.4658
2010-12-30 15:00:00,64.48,64.56,64.39,64.54,53997.68250289688,33.7911,33.833,33.7439,33.8225,53997.6825
2010-12-30 15:30:00,64.55,64.56,64.28,64.31,213209.73348783315,33.8278,33.833,33.6863,33.702,213209.7335
2010-12-31 09:30:00,64.28,64.62,64.22,64.55,63499.42062572422,33.6863,33.8645,33.6548,33.8278,63499.4206
2010-12-31 10:00:00,64.56,64.82,64.56,64.81,28621.08922363847,33.833,33.9693,33.833,33.964,28621.0892
2010-12-31 10:30:00,64.81,64.86,64.68,64.68,34646.58169177289,33.964,33.9902,33.8959,33.8959,34646.5817
2010-12-31 11:00:00,64.72,64.79,64.64,64.73,44264.19466975667,33.9169,33.9536,33.8749,33.9221,44264.1947
2010-12-31 11:30:00,64.74,64.79,64.66,64.73,12746.234067207415,33.9274,33.9536,33.8854,33.9221,12746.2341
2010-12-31 12:00:00,64.72,64.76,64.68,64.73,16106.604866743915,33.9169,33.9378,33.8959,33.9221,16106.6049
2010-12-31 12:30:00,64.74,64.74,64.62,64.71,15758.980301274623,33.9274,33.9274,33.8645,33.9116,15758.9803
2010-12-31 13:00:00,64.74,64.79,64.71,64.73,15179.606025492469,33.9274,33.9536,33.9116,33.9221,15179.606
2010-12-31 13:30:00,64.73,64.73,64.6,64.65,40324.44959443801,33.9221,33.9221,33.854,33.8802,40324.4496
2010-12-31 14:00:00,64.65,64.65,64.52,64.54,47508.690614136736,33.8802,33.8802,33.8121,33.8225,47508.6906
2010-12-31 14:30:00,64.54,64.57,64.45,64.49,58632.67670915412,33.8225,33.8383,33.7754,33.7963,58632.6767
2010-12-31 15:00:00,64.49,64.52,64.4,64.49,39513.32560834299,33.7963,33.8121,33.7492,33.7963,39513.3256
2010-12-31 15:30:00,64.5,64.54,64.21,64.35,137659.3279258401,33.8016,33.8225,33.6496,33.723,137659.3279
2011-01-03 09:30:00,65.12,65.73,64.95,65.59,287949.0150637312,34.1265,34.4462,34.0374,34.3728,287949.0151
2011-01-03 10:00:00,65.6,65.87,65.43,65.71,121552.72305909618,34.378,34.5195,34.2889,34.4357,121552.7231
2011-01-03 10:30:00,65.7,65.83,65.58,65.7,110428.7369640788,34.4304,34.4986,34.3676,34.4304,110428.737
2011-01-03 11:00:00,65.71,65.9,65.67,65.86,42989.57126303593,34.4357,34.5353,34.4147,34.5143,42989.5713
2011-01-03 11:30:00,65.86,65.92,65.72,65.92,54345.30706836616,34.5143,34.5457,34.4409,34.5457,54345.3071
2011-01-03 12:00:00,65.9,66.09,65.9,65.99,43337.19582850522,34.5353,34.6348,34.5353,34.5824,43337.1958
2011-01-03 12:30:00,66.01,66.21,66.0,66.18,53881.80764774044,34.5929,34.6977,34.5877,34.682,53881.8076
2011-01-03 13:00:00,66.19,66.21,65.89,65.95,99768.25028968714,34.6872,34.6977,34.53,34.5615,99768.2503
2011-01-03 13:30:00,65.96,66.0,65.73,65.75,91772.8852838934,34.5667,34.5877,34.4462,34.4566,91772.8853
2011-01-03 14:00:00,65.74,65.81,65.49,65.68,144032.44495944382,34.4514,34.4881,34.3204,34.42,144032.445
2011-01-03 14:30:00,65.68,65.77,65.6,65.76,87253.7659327926,34.42,34.4671,34.378,34.4619,87253.7659
2011-01-03 15:00:00,65.77,65.84,65.49,65.57,240324.449594438,34.4671,34.5038,34.3204,34.3623,240324.4496
2011-01-03 15:30:00,65.56,65.86,65.56,65.67,316685.9791425261,34.3571,34.5143,34.3571,34.4147,316685.9791
2011-01-04 09:30:00,66.05,66.23,65.68,65.74,140208.57473928158,34.6139,34.7082,34.42,34.4514,140208.5747
2011-01-04 10:00:00,65.8,65.86,65.54,65.59,192352.2595596756,34.4828,34.5143,34.3466,34.3728,192352.2596
2011-01-04 10:30:00,65.59,65.64,65.24,65.26,142757.82155272306,34.3728,34.399,34.1894,34.1999,142757.8216
2011-01-04 11:00:00,65.26,65.31,64.41,64.66,277056.77867902664,34.1999,34.2261,33.7544,33.8854,277056.7787
2011-01-04 11:30:00,64.66,64.9,64.28,64.28,156199.30475086908,33.8854,34.0112,33.6863,33.6863,156199.3048
2011-01-04 12:00:00,64.28,64.56,64.25,64.3,110428.7369640788,33.6863,33.833,33.6706,33.6968,110428.737
2011-01-04 12:30:00,64.28,64.36,63.72,64.03,138238.70220162225,33.6863,33.7282,33.3928,33.5553,138238.7022
2011-01-04 13:00:00,64.06,64.4,64.06,64.23,109154.11355735804,33.571,33.7492,33.571,33.6601,109154.1136
2011-01-04 13:30:00,64.24,64.44,64.12,64.13,113789.1077636153,33.6653,33.7701,33.6024,33.6077,113789.1078
2011-01-04 14:00:00,64.14,64.39,64.03,64.35,150521.43684820394,33.6129,33.7439,33.5553,33.723,150521.4368
2011-01-04 14:30:00,64.35,64.56,64.31,64.53,136152.9548088065,33.723,33.833,33.702,33.8173,136152.9548
2011-01-04 15:00:00,64.53,64.59,64.35,64.49,112166.85979142526,33.8173,33.8487,33.723,33.7963,112166.8598
2011-01-04 15:30:00,64.48,64.66,64.37,64.63,317149.4785631518,33.7911,33.8854,33.7335,33.8697,317149.4786
2011-01-05 09:30:00,64.35,64.83,64.16,64.18,228041.71494785632,33.723,33.9745,33.6234,33.6339,228041.7149
2011-01-05 10:00:00,64.18,64.69,64.03,64.56,206604.8667439166,33.6339,33.9011,33.5553,33.833,206604.8667
2011-01-05 10:30:00,64.55,64.69,64.21,64.58,142989.57126303593,33.8278,33.9011,33.6496,33.8435,142989.5713
2011-01-05 11:00:00,64.59,65.04,64.54,64.99,152027.80996523754,33.8487,34.0846,33.8225,34.0584,152027.81
2011-01-05 11:30:00,64.98,65.09,64.92,65.05,66280.41714947857,34.0531,34.1108,34.0217,34.0898,66280.4171
2011-01-05 12:00:00,65.05,65.19,64.98,65.14,61413.67323290846,34.0898,34.1632,34.0531,34.137,61413.6732
2011-01-05 12:30:00,65.17,65.29,65.09,65.2,76361.52954808807,34.1527,34.2156,34.1108,34.1684,76361.5295
2011-01-05 13:00:00,65.19,65.25,65.04,65.24,71958.28505214369,34.1632,34.1946,34.0846,34.1894,71958.2851
2011-01-05 13:30:00,65.24,65.34,65.15,65.21,96871.37891077636,34.1894,34.2418,34.1422,34.1737,96871.3789
2011-01-05 14:00:00,65.22,65.23,65.14,65.16,115758.98030127464,34.1789,34.1841,34.137,34.1475,115758.9803
2011-01-05 14:30:00,65.16,65.16,64.87,64.94,90498.26187717266,34.1475,34.1475,33.9955,34.0322,90498.2619
2011-01-05 15:00:00,64.94,65.08,64.92,64.98,105909.617612978,34.0322,34.1055,34.0217,34.0531,105909.6176
2011-01-05 15:30:00,64.98,65.13,64.95,65.09,228968.71378910777,34.0531,34.1317,34.0374,34.1108,228968.7138
2011-01-06 09:30:00,65.23,65.71,64.65,64.66,72537.65932792584,34.1841,34.4357,33.8802,33.8854,72537.6593
2011-01-06 10:00:00,64.66,64.85,64.48,64.79,64426.41946697567,33.8854,33.985,33.7911,33.9536,64426.4195
2011-01-06 10:30:00,64.8,64.98,64.41,64.61,79142.52607184241,33.9588,34.0531,33.7544,33.8592,79142.5261
2011-01-06 11:00:00,64.61,64.61,63.96,64.31,155735.80533024334,33.8592,33.8592,33.5186,33.702,155735.8053
2011-01-06 11:30:00,64.32,64.39,64.18,64.26,20162.224797219005,33.7072,33.7439,33.6339,33.6758,20162.2248
2011-01-06 12:00:00,64.26,64.26,64.08,64.15,41135.57358053303,33.6758,33.6758,33.5815,33.6182,41135.5736
2011-01-06 12:30:00,64.14,64.16,63.95,64.0,76940.90382387022,33.6129,33.6234,33.5133,33.5395,76940.9038
2011-01-06 13:00:00,63.99,64.0,63.8,63.82,54345.30706836616,33.5343,33.5395,33.4347,33.4452,54345.3071
2011-01-06 13:30:00,63.82,64.0,63.71,63.92,78563.15179606027,33.4452,33.5395,33.3876,33.4976,78563.1518
2011-01-06 14:00:00,63.96,64.04,63.79,63.81,76013.90498261877,33.5186,33.5605,33.4295,33.44,76013.905
2011-01-06 14:30:00,63.81,63.83,63.45,63.61,101274.62340672074,33.44,33.4505,33.2513,33.3352,101274.6234
2011-01-06 15:00:00,63.6,63.7,63.36,63.53,128968.71378910776,33.3299,33.3823,33.2042,33.2932,128968.7138
2011-01-06 15:30:00,63.53,63.95,63.53,63.87,296176.1297798378,33.2932,33.5133,33.2932,33.4714,296176.1298
2011-01-07 09:30:00,61.51,62.92,60.19,61.08,1276129.7798377753,32.2347,32.9736,31.5429,32.0093,1276129.7798
2011-01-07 10:00:00,61.07,61.26,60.67,60.88,532676.7091541135,32.0041,32.1036,31.7944,31.9045,532676.7092
2011-01-07 10:30:00,60.89,60.92,60.39,60.62,522827.34646581695,31.9097,31.9255,31.6477,31.7682,522827.3465
2011-01-07 11:00:00,60.62,61.46,60.37,61.0,735110.0811123986,31.7682,32.2084,31.6372,31.9674,735110.0811
2011-01-07 11:30:00,60.99,61.0,60.53,60.95,166859.79142526072,31.9621,31.9674,31.7211,31.9412,166859.7914
2011-01-07 12:00:00,60.96,61.07,60.81,60.81,120509.8493626883,31.9464,32.0041,31.8678,31.8678,120509.8494
2011-01-07 12:30:00,60.82,60.83,60.36,60.54,148203.93974507533,31.8731,31.8783,31.632,31.7263,148203.9397
2011-01-07 13:00:00,60.54,61.27,60.46,60.8,396407.87949015066,31.7263,32.1089,31.6844,31.8626,396407.8795
2011-01-07 13:30:00,60.81,60.91,60.48,60.5,227462.34067207412,31.8678,31.9202,31.6949,31.7054,227462.3407
2011-01-07 14:00:00,60.5,60.95,60.27,60.94,259327.9258400927,31.7054,31.9412,31.5848,31.9359,259327.9258
2011-01-07 14:30:00,60.94,61.64,60.77,61.33,318192.3522595597,31.9359,32.3028,31.8469,32.1403,318192.3523
2011-01-07 15:00:00,61.32,61.37,61.09,61.23,273464.6581691773,32.1351,32.1613,32.0145,32.0879,273464.6582
2011-01-07 15:30:00,61.24,61.54,61.17,61.33,463035.9212050985,32.0932,32.2504,32.0565,32.1403,463035.9212
2011-01-10 09:30:00,62.51,62.54,61.44,61.61,363035.9212050985,32.7587,32.7744,32.198,32.2871,363035.9212
2011-01-10 10:00:00,61.61,61.93,61.58,61.87,207995.3650057937,32.2871,32.4548,32.2713,32.4233,207995.365
2011-01-10 10:30:00,61.89,62.12,61.83,61.94,141019.6987253766,32.4338,32.5543,32.4023,32.46,141019.6987
2011-01-10 11:00:00,61.94,62.27,61.82,62.19,170220.16222479724,32.46,32.6329,32.3971,32.591,170220.1622
2011-01-10 11:30:00,62.17,62.39,62.14,62.34,155735.80533024334,32.5805,32.6958,32.5648,32.6696,155735.8053
2011-01-10 12:00:00,62.35,62.59,62.35,62.55,245770.56778679029,32.6749,32.8006,32.6749,32.7797,245770.5678
2011-01-10 12:30:00,62.53,62.55,62.43,62.45,114716.10660486676,32.7692,32.7797,32.7168,32.7273,114716.1066
2011-01-10 13:00:00,62.43,62.62,62.24,62.49,120857.4739281576,32.7168,32.8164,32.6172,32.7482,120857.4739
2011-01-10 13:30:00,62.49,62.57,62.3,62.31,175202.78099652377,32.7482,32.7902,32.6487,32.6539,175202.781
2011-01-10 14:00:00,62.34,62.55,62.24,62.51,133603.70799536502,32.6696,32.7797,32.6172,32.7587,133603.708
2011-01-10 14:30:00,62.51,62.65,62.49,62.65,118539.97682502898,32.7587,32.8321,32.7482,32.8321,118539.9768
2011-01-10 15:00:00,62.65,62.78,62.46,62.77,167091.5411355736,32.8321,32.9002,32.7325,32.895,167091.5411
2011-01-10 15:30:00,62.77,63.06,62.7,62.91,411239.8609501738,32.895,33.0469,32.8583,32.9683,411239.861
2011-01-11 09:30:00,63.28,63.84,62.92,63.0,208227.11471610665,33.1622,33.4557,32.9736,33.0155,208227.1147
2011-01-11 10:00:00,63.0,63.16,62.95,63.14,87485.51564310545,33.0155,33.0993,32.9893,33.0889,87485.5156
2011-01-11 10:30:00,63.18,63.5,63.18,63.38,71610.6604866744,33.1098,33.2775,33.1098,33.2146,71610.6605
2011-01-11 11:00:00,63.38,63.53,63.21,63.33,77636.15295480881,33.2146,33.2932,33.1255,33.1884,77636.153
2011-01-11 11:30:00,63.34,63.5,63.32,63.39,46349.94206257242,33.1937,33.2775,33.1832,33.2199,46349.9421
2011-01-11 12:00:00,63.38,63.56,63.36,63.53,121900.34762456547,33.2146,33.309,33.2042,33.2932,121900.3476
2011-01-11 12:30:00,63.53,63.72,63.5,63.72,91193.51100811124,33.2932,33.3928,33.2775,33.3928,91193.511
2011-01-11 13:00:00,63.71,63.77,63.28,63.63,59559.67555040556,33.3876,33.419,33.1622,33.3456,59559.6756
2011-01-11 13:30:00,63.61,63.68,63.38,63.48,139976.8250289687,33.3352,33.3719,33.2146,33.267,139976.825
2011-01-11 14:00:00,63.46,63.67,63.35,63.65,89571.2630359212,33.2566,33.3666,33.1989,33.3561,89571.263
2011-01-11 14:30:00,63.65,63.77,63.59,63.71,109269.98841251447,33.3561,33.419,33.3247,33.3876,109269.9884
2011-01-11 15:00:00,63.71,63.86,63.67,63.83,198957.1263035921,33.3876,33.4662,33.3666,33.4505,198957.1263
2011-01-11 15:30:00,63.84,64.16,63.73,64.15,516570.1042873696,33.4557,33.6234,33.3981,33.6182,516570.1043
2011-01-12 09:30:00,64.69,64.69,64.02,64.45,145191.1935110081,33.9011,33.9011,33.55,33.7754,145191.1935
2011-01-12 10:00:00,64.45,64.47,64.1,64.19,114831.98146002318,33.7754,33.7859,33.592,33.6391,114831.9815
2011-01-12 10:30:00,64.19,64.35,64.01,64.3,153418.30822711473,33.6391,33.723,33.5448,33.6968,153418.3082
2011-01-12 11:00:00,64.29,64.6,64.26,64.54,77983.7775202781,33.6915,33.854,33.6758,33.8225,77983.7775
2011-01-12 11:30:00,64.54,64.73,64.49,64.69,59907.30011587486,33.8225,33.9221,33.7963,33.9011,59907.3001
2011-01-12 12:00:00,64.71,64.77,64.6,64.73,127925.84009269987,33.9116,33.9431,33.854,33.9221,127925.8401
2011-01-12 12:30:00,64.74,64.75,64.5,64.54,74739.28157589803,33.9274,33.9326,33.8016,33.8225,74739.2816
2011-01-12 13:00:00,64.51,64.54,64.41,64.45,69177.28852838934,33.8068,33.8225,33.7544,33.7754,69177.2885
2011-01-12 13:30:00,64.45,64.46,64.28,64.32,65816.91772885284,33.7754,33.7806,33.6863,33.7072,65816.9177
2011-01-12 14:00:00,64.34,64.36,64.21,64.22,73001.15874855156,33.7177,33.7282,33.6496,33.6548,73001.1587
2011-01-12 14:30:00,64.21,64.27,64.1,64.22,56199.304750869065,33.6496,33.681,33.592,33.6548,56199.3048
2011-01-12 15:00:00,64.24,64.26,63.86,63.97,198261.8771726536,33.6653,33.6758,33.4662,33.5238,198261.8772
2011-01-12 15:30:00,63.97,64.31,63.96,64.29,232329.08458864427,33.5238,33.702,33.5186,33.6915,232329.0846
2011-01-13 09:30:00,64.74,64.91,64.08,64.1,257242.17844727697,33.9274,34.0164,33.5815,33.592,257242.1784
2011-01-13 10:00:00,64.12,64.15,63.93,64.03,141367.3232908459,33.6024,33.6182,33.5029,33.5553,141367.3233
2011-01-13 10:30:00,64.04,64.09,63.72,63.82,106720.741599073,33.5605,33.5867,33.3928,33.4452,106720.7416
2011-01-13 11:00:00,63.82,63.93,63.69,63.74,126651.21668597916,33.4452,33.5029,33.3771,33.4033,126651.2167
2011-01-13 11:30:00,63.76,63.94,63.74,63.91,69061.4136732329,33.4138,33.5081,33.4033,33.4924,69061.4137
2011-01-13 12:00:00,63.93,63.94,63.65,63.69,76825.0289687138,33.5029,33.5081,33.3561,33.3771,76825.029
2011-01-13 12:30:00,63.7,63.7,63.35,63.55,187601.3904982619,33.3823,33.3823,33.1989,33.3037,187601.3905
2011-01-13 13:00:00,63.53,63.58,63.34,63.44,131865.58516801856,33.2932,33.3194,33.1937,33.2461,131865.5852
2011-01-13 13:30:00,63.46,63.47,63.07,63.19,114484.35689455389,33.2566,33.2618,33.0522,33.1151,114484.3569
2011-01-13 14:00:00,63.19,63.28,63.0,63.23,101042.87369640789,33.1151,33.1622,33.0155,33.136,101042.8737
2011-01-13 14:30:00,63.23,63.24,63.0,63.08,115874.85515643106,33.136,33.1413,33.0155,33.0574,115874.8552
2011-01-13 15:00:00,63.07,63.28,63.07,63.13,166859.79142526072,33.0522,33.1622,33.0522,33.0836,166859.7914
2011-01-13 15:30:00,63.14,63.28,62.84,63.26,590730.0115874856,33.0889,33.1622,32.9316,33.1517,590730.0116
2011-01-14 09:30:00,63.65,63.74,63.25,63.49,141946.69756662805,33.3561,33.4033,33.1465,33.2723,141946.6976
2011-01-14 10:00:00,63.47,63.6,63.15,63.15,118539.97682502898,33.2618,33.3299,33.0941,33.0941,118539.9768
2011-01-14 10:30:00,63.16,63.48,63.12,63.34,95596.75550405562,33.0993,33.267,33.0784,33.1937,95596.7555
2011-01-14 11:00:00,63.35,63.48,62.98,63.11,118887.60139049828,33.1989,33.267,33.005,33.0731,118887.6014
2011-01-14 11:30:00,63.12,63.16,62.89,62.9,131170.33603707995,33.0784,33.0993,32.9578,32.9631,131170.336
2011-01-14 12:00:00,62.89,63.16,62.88,63.09,95596.75550405562,32.9578,33.0993,32.9526,33.0627,95596.7555
2011-01-14 12:30:00,63.1,63.32,63.1,63.25,47856.31517960603,33.0679,33.1832,33.0679,33.1465,47856.3152
2011-01-14 13:00:00,63.26,63.31,63.15,63.15,67555.04055619931,33.1517,33.178,33.0941,33.0941,67555.0406
2011-01-14 13:30:00,63.15,63.43,63.15,63.3,102780.99652375437,33.0941,33.2408,33.0941,33.1727,102780.9965
2011-01-14 14:00:00,63.31,63.56,63.31,63.55,113904.98261877173,33.178,33.309,33.178,33.3037,113904.9826
2011-01-14 14:30:00,63.57,63.78,63.5,63.78,88296.63962920046,33.3142,33.4243,33.2775,33.4243,88296.6396
2011-01-14 15:00:00,63.78,63.9,63.71,63.81,121668.59791425262,33.4243,33.4871,33.3876,33.44,121668.5979
2011-01-14 15:30:00,63.81,64.16,63.76,64.01,321552.7230590962,33.44,33.6234,33.4138,33.5448,321552.7231
2011-01-18 09:30:00,64.07,64.24,63.47,63.78,208111.23986095013,33.5762,33.6653,33.2618,33.4243,208111.2399
2011-01-18 10:00:00,63.78,63.93,63.73,63.83,252954.80880648905,33.4243,33.5029,33.3981,33.4505,252954.8088
2011-01-18 10:30:00,63.82,63.85,63.62,63.85,69061.4136732329,33.4452,33.4609,33.3404,33.4609,69061.4137
2011-01-18 11:00:00,63.85,63.91,63.82,63.85,106141.36732329083,33.4609,33.4924,33.4452,33.4609,106141.3673
2011-01-18 11:30:00,63.85,63.94,63.79,63.91,75550.40556199304,33.4609,33.5081,33.4295,33.4924,75550.4056
2011-01-18 12:00:00,63.91,64.03,63.91,63.96,36268.82966396292,33.4924,33.5553,33.4924,33.5186,36268.8297
2011-01-18 12:30:00,63.95,64.13,63.93,64.03,34067.207415990735,33.5133,33.6077,33.5029,33.5553,34067.2074
2011-01-18 13:00:00,64.03,64.22,64.03,64.09,70683.66164542295,33.5553,33.6548,33.5553,33.5867,70683.6616
2011-01-18 13:30:00,64.11,64.14,63.93,63.94,92815.75898030128,33.5972,33.6129,33.5029,33.5081,92815.759
2011-01-18 14:00:00,63.96,64.13,63.91,64.04,63731.17033603708,33.5186,33.6077,33.4924,33.5605,63731.1703
2011-01-18 14:30:00,64.04,64.14,63.95,64.1,67323.29084588644,33.5605,33.6129,33.5133,33.592,67323.2908
2011-01-18 15:00:00,64.1,64.14,63.93,64.03,101969.87253765934,33.592,33.6129,33.5029,33.5553,101969.8725
2011-01-18 15:30:00,64.03,64.3,63.97,64.14,440787.94901506376,33.5553,33.6968,33.5238,33.6129,440787.949
2011-01-19 09:30:00,64.21,64.51,63.61,63.66,135805.3302433372,33.6496,33.8068,33.3352,33.3614,135805.3302
2011-01-19 10:00:00,63.66,64.03,63.57,63.82,80996.52375434531,33.3614,33.5553,33.3142,33.4452,80996.5238
2011-01-19 10:30:00,63.84,63.84,63.36,63.4,103012.7462340672,33.4557,33.4557,33.2042,33.2251,103012.7462
2011-01-19 11:00:00,63.36,63.4,63.2,63.25,61181.9235225956,33.2042,33.2251,33.1203,33.1465,61181.9235
2011-01-19 11:30:00,63.26,63.75,63.26,63.74,115527.23059096176,33.1517,33.4085,33.1517,33.4033,115527.2306
2011-01-19 12:00:00,63.75,63.84,63.58,63.66,98957.12630359211,33.4085,33.4557,33.3194,33.3614,98957.1263
2011-01-19 12:30:00,63.63,63.68,63.38,63.44,124217.8447276941,33.3456,33.3719,33.2146,33.2461,124217.8447
2011-01-19 13:00:00,63.43,63.68,63.37,63.53,68829.66396292005,33.2408,33.3719,33.2094,33.2932,68829.664
2011-01-19 13:30:00,63.54,63.72,63.43,63.53,66164.54229432213,33.2985,33.3928,33.2408,33.2932,66164.5423
2011-01-19 14:00:00,63.53,63.56,63.38,63.47,138933.95133256083,33.2932,33.309,33.2146,33.2618,138933.9513
2011-01-19 14:30:00,63.47,63.47,63.13,63.21,205214.3684820394,33.2618,33.2618,33.0836,33.1255,205214.3685
2011-01-19 15:00:00,63.22,63.28,63.05,63.18,221436.84820393976,33.1308,33.1622,33.0417,33.1098,221436.8482
2011-01-19 15:30:00,63.17,63.18,62.81,63.04,730011.5874855156,33.1046,33.1098,32.9159,33.0365,730011.5875
2011-01-20 09:30:00,62.9,62.99,62.27,62.59,178794.9015063731,32.9631,33.0103,32.6329,32.8006,178794.9015
2011-01-20 10:00:00,62.59,62.6,62.1,62.27,195828.5052143685,32.8006,32.8059,32.5438,32.6329,195828.5052
2011-01-20 10:30:00,62.27,62.46,61.7,61.76,195828.5052143685,32.6329,32.7325,32.3342,32.3657,195828.5052
2011-01-20 11:00:00,61.76,61.89,61.56,61.6,171610.6604866744,32.3657,32.4338,32.2609,32.2818,171610.6605
2011-01-20 11:30:00,61.58,61.65,61.49,61.61,140787.94901506373,32.2713,32.308,32.2242,32.2871,140787.949
2011-01-20 12:00:00,61.61,61.81,61.44,61.54,121320.97334878331,32.2871,32.3919,32.198,32.2504,121320.9733
2011-01-20 12:30:00,61.54,62.05,61.54,61.91,56431.05446118193,32.2504,32.5176,32.2504,32.4443,56431.0545
2011-01-20 13:00:00,61.93,61.98,61.75,61.84,52259.55967555041,32.4548,32.481,32.3604,32.4076,52259.5597
2011-01-20 13:30:00,61.83,62.24,61.83,62.24,57821.552723059096,32.4023,32.6172,32.4023,32.6172,57821.5527
2011-01-20 14:00:00,62.25,62.57,62.21,62.32,102665.12166859792,32.6225,32.7902,32.6015,32.6591,102665.1217
2011-01-20 14:30:00,62.33,62.46,62.27,62.39,95133.25608342992,32.6644,32.7325,32.6329,32.6958,95133.2561
2011-01-20 15:00:00,62.4,62.4,62.15,62.21,140440.32444959445,32.7011,32.7011,32.57,32.6015,140440.3244
2011-01-20 15:30:00,62.2,62.42,62.12,62.33,327809.96523754345,32.5963,32.7115,32.5543,32.6644,327809.9652
2011-01-21 09:30:00,62.9,62.9,62.45,62.45,251796.0602549247,32.9631,32.9631,32.7273,32.7273,251796.0603
2011-01-21 10:00:00,62.45,62.74,62.45,62.55,112977.98377752028,32.7273,32.8792,32.7273,32.7797,112977.9838
2011-01-21 10:30:00,62.54,62.7,62.46,62.52,128968.71378910776,32.7744,32.8583,32.7325,32.7639,128968.7138
2011-01-21 11:00:00,62.53,62.71,62.46,62.65,106488.99188876014,32.7692,32.8635,32.7325,32.8321,106488.9919
2011-01-21 11:30:00,62.65,62.7,62.3,62.5,76477.4044032445,32.8321,32.8583,32.6487,32.7535,76477.4044
2011-01-21 12:00:00,62.5,62.77,62.37,62.77,72537.65932792584,32.7535,32.895,32.6853,32.895,72537.6593
2011-01-21 12:30:00,62.77,62.78,62.49,62.7,55851.68018539977,32.895,32.9002,32.7482,32.8583,55851.6802
2011-01-21 13:00:00,62.7,62.74,62.57,62.66,101738.12282734648,32.8583,32.8792,32.7902,32.8373,101738.1228
2011-01-21 13:30:00,62.66,62.77,62.54,62.75,106257.24217844728,32.8373,32.895,32.7744,32.8845,106257.2422
2011-01-21 14:00:00,62.73,62.84,62.62,62.8,124681.34414831984,32.874,32.9316,32.8164,32.9107,124681.3441
2011-01-21 14:30:00,62.79,62.9,62.62,62.62,165005.79374275784,32.9054,32.9631,32.8164,32.8164,165005.7937
2011-01-21 15:00:00,62.64,62.71,62.33,62.39,160023.1749710313,32.8268,32.8635,32.6644,32.6958,160023.175
2011-01-21 15:30:00,62.4,62.45,62.23,62.39,303360.3707995365,32.7011,32.7273,32.612,32.6958,303360.3708
2011-01-24 09:30:00,62.69,62.77,62.31,62.35,123754.34530706838,32.853,32.895,32.6539,32.6749,123754.3453
2011-01-24 10:00:00,62.33,62.53,62.21,62.42,135457.7056778679,32.6644,32.7692,32.6015,32.7115,135457.7057
2011-01-24 10:30:00,62.42,62.48,62.3,62.48,189107.7636152955,32.7115,32.743,32.6487,32.743,189107.7636
2011-01-24 11:00:00,62.48,62.57,62.33,62.45,137079.95365005796,32.743,32.7902,32.6644,32.7273,137079.9537
2011-01-24 11:30:00,62.47,62.52,62.28,62.39,127462.34067207416,32.7377,32.7639,32.6382,32.6958,127462.3407
2011-01-24 12:00:00,62.39,62.6,62.39,62.44,60023.17497103129,32.6958,32.8059,32.6958,32.722,60023.175
2011-01-24 12:30:00,62.43,62.52,62.26,62.28,39976.82502896871,32.7168,32.7639,32.6277,32.6382,39976.825
2011-01-24 13:00:00,62.28,62.37,62.25,62.25,44611.81923522596,32.6382,32.6853,32.6225,32.6225,44611.8192
2011-01-24 13:30:00,62.23,62.39,62.23,62.39,53997.68250289688,32.612,32.6958,32.612,32.6958,53997.6825
2011-01-24 14:00:00,62.39,62.55,62.34,62.34,73928.15758980301,32.6958,32.7797,32.6696,32.6696,73928.1576
2011-01-24 14:30:00,62.34,62.5,62.31,62.35,57821.552723059096,32.6696,32.7535,32.6539,32.6749,57821.5527
2011-01-24 15:00:00,62.35,62.39,62.02,62.05,157010.4287369641,32.6749,32.6958,32.5019,32.5176,157010.4287
2011-01-24 15:30:00,62.04,62.27,62.04,62.2,301158.74855156435,32.5124,32.6329,32.5124,32.5963,301158.7486
2011-01-25 09:30:00,62.12,62.12,61.26,61.48,179953.65005793743,32.5543,32.5543,32.1036,32.2189,179953.6501
2011-01-25 10:00:00,61.48,61.64,60.71,60.93,313093.8586326767,32.2189,32.3028,31.8154,31.9307,313093.8586
2011-01-25 10:30:00,60.89,60.98,60.55,60.96,339976.82502896874,31.9097,31.9569,31.7316,31.9464,339976.825
2011-01-25 11:00:00,60.96,61.2,60.61,60.76,323522.5955967555,31.9464,32.0722,31.763,31.8416,323522.5956
2011-01-25 11:30:00,60.77,60.88,60.5,60.59,127230.5909617613,31.8469,31.9045,31.7054,31.7525,127230.591
2011-01-25 12:00:00,60.6,60.98,60.57,60.88,233603.70799536505,31.7578,31.9569,31.742,31.9045,233603.708
2011-01-25 12:30:00,60.88,61.15,60.88,61.07,97914.25260718424,31.9045,32.046,31.9045,32.0041,97914.2526
2011-01-25 13:00:00,61.07,61.35,61.0,61.06,171147.16106604866,32.0041,32.1508,31.9674,31.9988,171147.1611
2011-01-25 13:30:00,61.06,61.18,60.82,61.12,106488.99188876014,31.9988,32.0617,31.8731,32.0303,106488.9919
2011-01-25 14:00:00,61.11,61.13,60.83,60.89,176013.90498261878,32.025,32.0355,31.8783,31.9097,176013.905
2011-01-25 14:30:00,60.89,61.03,60.74,60.99,167439.1657010429,31.9097,31.9831,31.8311,31.9621,167439.1657
2011-01-25 15:00:00,61.01,61.39,60.89,61.37,254229.4322132097,31.9726,32.1718,31.9097,32.1613,254229.4322
2011-01-25 15:30:00,61.37,61.39,61.13,61.31,410312.8621089224,32.1613,32.1718,32.0355,32.1298,410312.8621
2011-01-26 09:30:00,61.62,62.02,61.58,61.92,141019.6987253766,32.2923,32.5019,32.2713,32.4495,141019.6987
2011-01-26 10:00:00,62.0,62.65,61.83,62.53,192931.6338354577,32.4914,32.8321,32.4023,32.7692,192931.6338
2011-01-26 10:30:00,62.52,62.72,62.33,62.55,191772.8852838934,32.7639,32.8688,32.6644,32.7797,191772.8853
2011-01-26 11:00:00,62.58,62.63,62.43,62.52,130127.46234067208,32.7954,32.8216,32.7168,32.7639,130127.4623
2011-01-26 11:30:00,62.55,62.76,62.46,62.76,47624.56546929317,32.7797,32.8897,32.7325,32.8897,47624.5655
2011-01-26 12:00:00,62.75,62.84,62.58,62.76,48551.56431054461,32.8845,32.9316,32.7954,32.8897,48551.5643
2011-01-26 12:30:00,62.77,62.87,62.62,62.69,118655.8516801854,32.895,32.9474,32.8164,32.853,118655.8517
2011-01-26 13:00:00,62.71,62.84,62.63,62.79,82271.14716106605,32.8635,32.9316,32.8216,32.9054,82271.1472
2011-01-26 13:30:00,62.8,62.84,62.56,62.65,104866.7439165701,32.9107,32.9316,32.7849,32.8321,104866.7439
2011-01-26 14:00:00,62.66,62.69,62.36,62.47,125955.96755504057,32.8373,32.853,32.6801,32.7377,125955.9676
2011-01-26 14:30:00,62.46,63.21,62.4,63.13,166859.79142526072,32.7325,33.1255,32.7011,33.0836,166859.7914
2011-01-26 15:00:00,63.1,63.25,62.96,63.17,362340.6720741599,33.0679,33.1465,32.9945,33.1046,362340.6721
2011-01-26 15:30:00,63.17,63.37,63.04,63.18,430706.83661645424,33.1046,33.2094,33.0365,33.1098,430706.8366
2011-01-27 09:30:00,55.61,57.22,54.89,55.67,2460834.298957126,29.1427,29.9865,28.7654,29.1742,2460834.299
2011-01-27 10:00:00,55.68,57.28,55.43,56.76,1840440.3244495944,29.1794,30.0179,29.0484,29.7454,1840440.3244
2011-01-27 10:30:00,56.77,58.14,56.72,57.98,1765353.418308227,29.7506,30.4686,29.7244,30.3847,1765353.4183
2011-01-27 11:00:00,57.97,58.17,56.66,57.16,1032676.7091541135,30.3795,30.4843,29.693,29.955,1032676.7092
2011-01-27 11:30:00,57.15,57.37,57.04,57.08,413093.8586326767,29.9498,30.0651,29.8921,29.9131,413093.8586
2011-01-27 12:00:00,57.08,57.1,56.34,56.62,392699.88412514486,29.9131,29.9236,29.5253,29.672,392699.8841
2011-01-27 12:30:00,56.61,57.04,56.57,56.91,309269.9884125145,29.6668,29.8921,29.6458,29.824,309269.9884
2011-01-27 13:00:00,56.91,56.93,56.36,56.71,440556.1993047509,29.824,29.8345,29.5358,29.7192,440556.1993
2011-01-27 13:30:00,56.72,57.33,56.72,57.2,707531.865585168,29.7244,30.0441,29.7244,29.976,707531.8656
2011-01-27 14:00:00,57.18,57.64,56.87,57.17,661993.0475086906,29.9655,30.2066,29.803,29.9603,661993.0475
2011-01-27 14:30:00,57.16,57.28,56.86,57.05,330938.5863267671,29.955,30.0179,29.7978,29.8974,330938.5863
2011-01-27 15:00:00,57.04,57.29,56.91,56.98,356083.42989571264,29.8921,30.0231,29.824,29.8607,356083.4299
2011-01-27 15:30:00,56.98,57.01,56.58,56.75,1028273.4646581692,29.8607,29.8764,29.6511,29.7401,1028273.4647
2011-01-28 09:30:00,56.42,57.63,56.42,57.09,734762.4565469293,29.5672,30.2013,29.5672,29.9183,734762.4565
2011-01-28 10:00:00,57.08,57.1,56.44,56.62,363035.9212050985,29.9131,29.9236,29.5777,29.672,363035.9212
2011-01-28 10:30:00,56.61,57.14,56.48,56.97,589571.2630359213,29.6668,29.9445,29.5987,29.8554,589571.263
2011-01-28 11:00:00,56.97,57.35,56.9,57.35,351448.4356894554,29.8554,30.0546,29.8188,30.0546,351448.4357
2011-01-28 11:30:00,57.35,57.62,57.28,57.4,577288.5283893396,30.0546,30.1961,30.0179,30.0808,577288.5284
2011-01-28 12:00:00,57.4,57.48,57.13,57.14,296755.50405561994,30.0808,30.1227,29.9393,29.9445,296755.5041
2011-01-28 12:30:00,57.13,57.3,57.07,57.3,186326.7670915412,29.9393,30.0284,29.9078,30.0284,186326.7671
2011-01-28 13:00:00,57.3,57.31,57.11,57.2,169409.0382387022,30.0284,30.0336,29.9288,29.976,169409.0382
2011-01-28 13:30:00,57.2,57.32,57.11,57.28,205214.3684820394,29.976,30.0389,29.9288,30.0179,205214.3685
2011-01-28 14:00:00,57.29,57.3,57.01,57.09,232908.45886442644,30.0231,30.0284,29.8764,29.9183,232908.4589
2011-01-28 14:30:00,57.09,57.16,56.96,57.06,228157.5898030128,29.9183,29.955,29.8502,29.9026,228157.5898
2011-01-28 15:00:00,57.07,57.17,56.84,56.88,378679.0266512167,29.9078,29.9603,29.7873,29.8083,378679.0267
2011-01-28 15:30:00,56.89,57.14,56.85,57.05,614831.9814600232,29.8135,29.9445,29.7926,29.8974,614831.9815
2011-01-31 09:30:00,56.93,57.53,56.83,57.29,257010.4287369641,29.8345,30.1489,29.7821,30.0231,257010.4287
2011-01-31 10:00:00,57.29,57.72,57.2,57.71,138933.95133256083,30.0231,30.2485,29.976,30.2432,138933.9513
2011-01-31 10:30:00,57.7,57.7,57.1,57.24,242641.94669756663,30.238,30.238,29.9236,29.9969,242641.9467
2011-01-31 11:00:00,57.23,57.34,56.94,56.96,214947.8563151796,29.9917,30.0493,29.8397,29.8502,214947.8563
2011-01-31 11:30:00,56.96,57.04,56.76,56.82,315295.4808806489,29.8502,29.8921,29.7454,29.7768,315295.4809
2011-01-31 12:00:00,56.83,56.98,56.73,56.98,294553.88180764776,29.7821,29.8607,29.7297,29.8607,294553.8818
2011-01-31 12:30:00,56.97,57.04,56.78,56.81,146465.81691772887,29.8554,29.8921,29.7559,29.7716,146465.8169
2011-01-31 13:00:00,56.81,56.83,56.65,56.71,165353.41830822712,29.7716,29.7821,29.6877,29.7192,165353.4183
2011-01-31 13:30:00,56.71,57.05,56.58,57.02,268597.9142526072,29.7192,29.8974,29.6511,29.8816,268597.9143
2011-01-31 14:00:00,57.03,57.23,57.03,57.18,295944.3800695249,29.8869,29.9917,29.8869,29.9655,295944.3801
2011-01-31 14:30:00,57.18,57.37,57.05,57.26,258632.67670915413,29.9655,30.0651,29.8974,30.0074,258632.6767
2011-01-31 15:00:00,57.25,57.35,57.18,57.25,349478.56315179606,30.0022,30.0546,29.9655,30.0022,349478.5632
2011-01-31 15:30:00,57.26,57.35,57.18,57.21,1012166.8597914252,30.0074,30.0546,29.9655,29.9812,1012166.8598
2011-02-01 09:30:00,57.72,58.9,57.66,58.02,476245.6546929317,30.2485,30.8669,30.217,30.4057,476245.6547
2011-02-01 10:00:00,58.02,58.64,57.94,58.48,311587.48551564314,30.4057,30.7306,30.3638,30.6468,311587.4855
2011-02-01 10:30:00,58.48,58.86,58.44,58.86,296407.87949015066,30.6468,30.8459,30.6258,30.8459,296407.8795
2011-02-01 11:00:00,58.85,58.86,58.24,58.26,131633.8354577057,30.8407,30.8459,30.521,30.5315,131633.8355
2011-02-01 11:30:00,58.26,58.39,58.13,58.3,112977.98377752028,30.5315,30.5996,30.4633,30.5524,112977.9838
2011-02-01 12:00:00,58.31,58.5,58.24,58.36,95017.38122827349,30.5577,30.6572,30.521,30.5839,95017.3812
2011-02-01 12:30:00,58.37,58.79,58.36,58.73,133603.70799536502,30.5891,30.8092,30.5839,30.7778,133603.708
2011-02-01 13:00:00,58.73,58.88,58.64,58.85,105793.74275782156,30.7778,30.8564,30.7306,30.8407,105793.7428
2011-02-01 13:30:00,58.86,58.87,58.74,58.86,131517.96060254925,30.8459,30.8511,30.783,30.8459,131517.9606
2011-02-01 14:00:00,58.86,59.01,58.78,58.93,184588.64426419468,30.8459,30.9245,30.804,30.8826,184588.6443
2011-02-01 14:30:00,58.93,58.95,58.73,58.91,203012.7462340672,30.8826,30.8931,30.7778,30.8721,203012.7462
2011-02-01 15:00:00,58.91,58.94,58.72,58.93,205677.8679026652,30.8721,30.8878,30.7725,30.8826,205677.8679
2011-02-01 15:30:00,58.92,59.08,58.83,59.0,472885.2838933952,30.8773,30.9612,30.8302,30.9193,472885.2839
2011-02-02 09:30:00,59.26,59.33,58.47,58.52,337079.953650058,31.0555,31.0922,30.6415,30.6677,337079.9537
2011-02-02 10:00:00,58.52,58.79,58.3,58.58,201853.9976825029,30.6677,30.8092,30.5524,30.6992,201853.9977
2011-02-02 10:30:00,58.54,58.71,58.4,58.47,166628.04171494787,30.6782,30.7673,30.6048,30.6415,166628.0417
2011-02-02 11:00:00,58.47,58.49,58.11,58.43,176593.27925840093,30.6415,30.652,30.4529,30.6206,176593.2793
2011-02-02 11:30:00,58.39,58.58,58.22,58.26,99304.75086906142,30.5996,30.6992,30.5105,30.5315,99304.7509
2011-02-02 12:00:00,58.27,58.32,57.99,58.03,51564.31054461182,30.5367,30.5629,30.39,30.4109,51564.3105
2011-02-02 12:30:00,58.02,58.33,58.02,58.16,85052.1436848204,30.4057,30.5682,30.4057,30.4791,85052.1437
2011-02-02 13:00:00,58.17,58.27,58.13,58.23,37195.82850521437,30.4843,30.5367,30.4633,30.5157,37195.8285
2011-02-02 13:30:00,58.22,58.29,58.11,58.27,46002.31749710313,30.5105,30.5472,30.4529,30.5367,46002.3175
2011-02-02 14:00:00,58.28,58.37,58.12,58.27,113093.85863267673,30.542,30.5891,30.4581,30.5367,113093.8586
2011-02-02 14:30:00,58.25,58.25,58.07,58.1,101969.87253765934,30.5262,30.5262,30.4319,30.4476,101969.8725
2011-02-02 15:00:00,58.1,58.15,57.92,58.11,257705.67786790268,30.4476,30.4738,30.3533,30.4529,257705.6779
2011-02-02 15:30:00,58.11,58.16,57.88,57.95,479490.1506373117,30.4529,30.4791,30.3323,30.369,479490.1506
2011-02-03 09:30:00,57.89,58.67,57.61,58.62,260254.92468134416,30.3376,30.7463,30.1908,30.7201,260254.9247
2011-02-03 10:00:00,58.64,58.68,57.8,58.15,161645.42294322132,30.7306,30.7516,30.2904,30.4738,161645.4229
2011-02-03 10:30:00,58.12,58.4,57.98,58.02,93742.75782155272,30.4581,30.6048,30.3847,30.4057,93742.7578
2011-02-03 11:00:00,57.99,58.03,57.73,58.03,80533.02433371959,30.39,30.4109,30.2537,30.4109,80533.0243
2011-02-03 11:30:00,57.99,58.43,57.97,58.4,135921.20509849364,30.39,30.6206,30.3795,30.6048,135921.2051
2011-02-03 12:00:00,58.38,58.55,58.35,58.54,148088.0648899189,30.5944,30.6834,30.5786,30.6782,148088.0649
2011-02-03 12:30:00,58.52,58.62,58.4,58.62,62108.92236384705,30.6677,30.7201,30.6048,30.7201,62108.9224
2011-02-03 13:00:00,58.61,58.63,58.44,58.57,74275.7821552723,30.7149,30.7254,30.6258,30.6939,74275.7822
2011-02-03 13:30:00,58.57,58.67,58.51,58.57,63962.92004634994,30.6939,30.7463,30.6625,30.6939,63962.92
2011-02-03 14:00:00,58.57,58.64,58.47,58.59,97219.00347624566,30.6939,30.7306,30.6415,30.7044,97219.0035
2011-02-03 14:30:00,58.59,58.74,58.58,58.74,90730.01158748553,30.7044,30.783,30.6992,30.783,90730.0116
2011-02-03 15:00:00,58.74,58.8,58.59,58.6,130011.58748551564,30.783,30.8145,30.7044,30.7097,130011.5875
2011-02-03 15:30:00,58.61,58.78,58.58,58.69,342410.1969872538,30.7149,30.804,30.6992,30.7568,342410.197
2011-02-04 09:30:00,58.69,59.08,58.24,58.36,177867.90266512168,30.7568,30.9612,30.521,30.5839,177867.9027
2011-02-04 10:00:00,58.37,58.55,58.27,58.44,188180.76477404404,30.5891,30.6834,30.5367,30.6258,188180.7648
2011-02-04 10:30:00,58.43,58.45,57.82,57.93,363035.9212050985,30.6206,30.631,30.3009,30.3585,363035.9212
2011-02-04 11:00:00,57.92,58.08,57.8,58.05,291193.51100811124,30.3533,30.4371,30.2904,30.4214,291193.511
2011-02-04 11:30:00,58.06,58.24,57.93,57.97,56662.80417149479,30.4267,30.521,30.3585,30.3795,56662.8042
2011-02-04 12:00:00,57.97,58.17,57.92,58.05,55156.43105446119,30.3795,30.4843,30.3533,30.4214,55156.4311
2011-02-04 12:30:00,58.09,58.22,58.03,58.21,43453.070683661645,30.4424,30.5105,30.4109,30.5053,43453.0707
2011-02-04 13:00:00,58.21,58.35,58.13,58.24,49362.68829663963,30.5053,30.5786,30.4633,30.521,49362.6883
2011-02-04 13:30:00,58.25,58.29,58.11,58.18,59559.67555040556,30.5262,30.5472,30.4529,30.4895,59559.6756
2011-02-04 14:00:00,58.18,58.28,58.18,58.21,156778.67902665125,30.4895,30.542,30.4895,30.5053,156778.679
2011-02-04 14:30:00,58.22,58.23,58.06,58.17,147972.19003476246,30.5105,30.5157,30.4267,30.4843,147972.19
2011-02-04 15:00:00,58.17,58.19,58.03,58.18,115758.98030127464,30.4843,30.4948,30.4109,30.4895,115758.9803
2011-02-04 15:30:00,58.18,58.3,58.13,58.18,476825.0289687138,30.4895,30.5524,30.4633,30.4895,476825.029
2011-02-07 09:30:00,58.48,58.93,58.33,58.55,184125.14484356897,30.6468,30.8826,30.5682,30.6834,184125.1448
2011-02-07 10:00:00,58.54,58.77,58.49,58.67,175086.90614136733,30.6782,30.7987,30.652,30.7463,175086.9061
2011-02-07 10:30:00,58.67,58.7,58.55,58.62,117728.85283893396,30.7463,30.7621,30.6834,30.7201,117728.8528
2011-02-07 11:00:00,58.63,58.71,58.43,58.61,97798.3777520278,30.7254,30.7673,30.6206,30.7149,97798.3778
2011-02-07 11:30:00,58.61,58.66,58.48,58.49,57358.05330243338,30.7149,30.7411,30.6468,30.652,57358.0533
2011-02-07 12:00:00,58.49,58.6,58.41,58.47,134878.33140208575,30.652,30.7097,30.6101,30.6415,134878.3314
2011-02-07 12:30:00,58.45,58.52,58.31,58.31,87253.7659327926,30.631,30.6677,30.5577,30.5577,87253.7659
2011-02-07 13:00:00,58.33,58.44,58.31,58.37,45422.94322132097,30.5682,30.6258,30.5577,30.5891,45422.9432
2011-02-07 13:30:00,58.38,58.52,58.36,58.48,62804.17149478564,30.5944,30.6677,30.5839,30.6468,62804.1715
2011-02-07 14:00:00,58.49,58.52,58.3,58.32,64078.79490150638,30.652,30.6677,30.5524,30.5629,64078.7949
2011-02-07 14:30:00,58.31,58.39,58.24,58.3,71726.53534183082,30.5577,30.5996,30.521,30.5524,71726.5353
2011-02-07 15:00:00,58.3,58.37,58.21,58.24,124681.34414831984,30.5524,30.5891,30.5053,30.521,124681.3441
2011-02-07 15:30:00,58.23,58.4,58.21,58.3,312630.359212051,30.5157,30.6048,30.5053,30.5524,312630.3592
2011-02-08 09:30:00,58.43,58.55,57.82,58.17,143221.3209733488,30.6206,30.6834,30.3009,30.4843,143221.321
2011-02-08 10:00:00,58.2,59.12,58.17,58.87,279721.90034762456,30.5,30.9822,30.4843,30.8511,279721.9003
2011-02-08 10:30:00,58.87,58.88,58.47,58.62,103012.7462340672,30.8511,30.8564,30.6415,30.7201,103012.7462
2011-02-08 11:00:00,58.66,58.88,58.38,58.86,96523.75434530708,30.7411,30.8564,30.5944,30.8459,96523.7543
2011-02-08 11:30:00,58.86,59.08,58.85,59.04,90266.5121668598,30.8459,30.9612,30.8407,30.9402,90266.5122
2011-02-08 12:00:00,59.05,59.12,58.86,58.96,96292.0046349942,30.9455,30.9822,30.8459,30.8983,96292.0046
2011-02-08 12:30:00,58.96,59.18,58.88,59.1,234994.2062572422,30.8983,31.0136,30.8564,30.9717,234994.2063
2011-02-08 13:00:00,59.1,59.1,58.96,59.04,165469.29316338355,30.9717,30.9717,30.8983,30.9402,165469.2932
2011-02-08 13:30:00,59.05,59.13,59.02,59.08,122595.59675550406,30.9455,30.9874,30.9298,30.9612,122595.5968
2011-02-08 14:00:00,59.08,59.28,59.04,59.26,130822.71147161067,30.9612,31.066,30.9402,31.0555,130822.7115
2011-02-08 14:30:00,59.26,59.4,59.07,59.15,189339.5133256084,31.0555,31.1289,30.956,30.9979,189339.5133
2011-02-08 15:00:00,59.16,59.22,59.05,59.12,135689.45538818077,31.0031,31.0346,30.9455,30.9822,135689.4554
2011-02-08 15:30:00,59.12,59.36,59.05,59.24,353302.4333719583,30.9822,31.1079,30.9455,31.045,353302.4334
2011-02-09 09:30:00,59.12,59.23,58.68,58.73,88760.13904982619,30.9822,31.0398,30.7516,30.7778,88760.139
2011-02-09 10:00:00,58.71,58.85,58.57,58.85,181575.89803012743,30.7673,30.8407,30.6939,30.8407,181575.898
2011-02-09 10:30:00,58.81,59.01,58.68,58.8,116222.47972190037,30.8197,30.9245,30.7516,30.8145,116222.4797
2011-02-09 11:00:00,58.78,58.8,58.39,58.39,296755.50405561994,30.804,30.8145,30.5996,30.5996,296755.5041
2011-02-09 11:30:00,58.39,58.6,58.33,58.4,142178.44727694092,30.5996,30.7097,30.5682,30.6048,142178.4473
2011-02-09 12:00:00,58.36,58.56,58.3,58.55,141599.07300115874,30.5839,30.6887,30.5524,30.6834,141599.073
2011-02-09 12:30:00,58.56,58.69,58.48,58.61,125028.96871378912,30.6887,30.7568,30.6468,30.7149,125028.9687
2011-02-09 13:00:00,58.62,58.87,58.61,58.87,63151.79606025493,30.7201,30.8511,30.7149,30.8511,63151.7961
2011-02-09 13:30:00,58.87,58.88,58.74,58.76,67439.16570104288,30.8511,30.8564,30.783,30.7935,67439.1657
2011-02-09 14:00:00,58.76,58.79,58.63,58.74,150289.68713789107,30.7935,30.8092,30.7254,30.783,150289.6871
2011-02-09 14:30:00,58.74,58.74,58.49,58.62,112514.48435689457,30.783,30.783,30.652,30.7201,112514.4844
2011-02-09 15:00:00,58.61,58.81,58.58,58.8,123522.5955967555,30.7149,30.8197,30.6992,30.8145,123522.5956
2011-02-09 15:30:00,58.8,58.85,58.59,58.74,325955.9675550405,30.8145,30.8407,30.7044,30.783,325955.9676
2011-02-10 09:30:00,58.87,60.24,58.73,59.68,405909.617612978,30.8511,31.5691,30.7778,31.2756,405909.6176
2011-02-10 10:00:00,59.68,59.87,59.31,59.71,201390.4982618772,31.2756,31.3752,31.0817,31.2914,201390.4983
2011-02-10 10:30:00,59.73,59.81,59.48,59.6,223522.5955967555,31.3018,31.3438,31.1708,31.2337,223522.5956
2011-02-10 11:00:00,59.61,59.74,59.37,59.69,146349.94206257243,31.2389,31.3071,31.1132,31.2809,146349.9421
2011-02-10 11:30:00,59.69,60.03,59.69,59.94,152375.43453070684,31.2809,31.459,31.2809,31.4119,152375.4345
2011-02-10 12:00:00,59.93,60.07,59.83,59.88,71842.41019698726,31.4066,31.48,31.3542,31.3804,71842.4102
2011-02-10 12:30:00,59.87,60.07,59.87,59.9,103244.49594438008,31.3752,31.48,31.3752,31.3909,103244.4959
2011-02-10 13:00:00,59.88,60.02,59.83,59.87,137311.7033603708,31.3804,31.4538,31.3542,31.3752,137311.7034
2011-02-10 13:30:00,59.85,59.98,59.81,59.9,157010.4287369641,31.3647,31.4328,31.3438,31.3909,157010.4287
2011-02-10 14:00:00,59.9,60.12,59.87,60.08,112282.7346465817,31.3909,31.5062,31.3752,31.4853,112282.7346
2011-02-10 14:30:00,60.09,60.21,59.93,59.96,161181.9235225956,31.4905,31.5534,31.4066,31.4224,161181.9235
2011-02-10 15:00:00,59.96,60.24,59.83,60.19,230475.08690614137,31.4224,31.5691,31.3542,31.5429,230475.0869
2011-02-10 15:30:00,60.19,60.32,60.0,60.19,431402.0857473929,31.5429,31.611,31.4433,31.5429,431402.0857
2011-02-11 09:30:00,59.75,60.13,59.69,59.86,111587.48551564311,31.4372,31.6371,31.4056,31.495,111587.4855
2011-02-11 10:00:00,59.93,59.93,59.56,59.68,121436.84820393976,31.5319,31.5319,31.3372,31.4003,121436.8482
2011-02-11 10:30:00,59.69,59.92,59.61,59.85,122132.09733487832,31.4056,31.5266,31.3635,31.4898,122132.0973
2011-02-11 11:00:00,59.85,59.96,59.52,59.67,239049.8261877173,31.4898,31.5477,31.3162,31.3951,239049.8262
2011-02-11 11:30:00,59.67,59.72,59.4,59.46,90266.5121668598,31.3951,31.4214,31.253,31.2846,90266.5122
2011-02-11 12:00:00,59.46,59.49,59.12,59.25,115527.23059096176,31.2846,31.3004,31.1057,31.1741,115527.2306
2011-02-11 12:30:00,59.25,59.4,59.24,59.27,86210.89223638471,31.1741,31.253,31.1688,31.1846,86210.8922
2011-02-11 13:00:00,59.28,59.35,59.23,59.28,72190.03476245655,31.1899,31.2267,31.1636,31.1899,72190.0348
2011-02-11 13:30:00,59.26,59.47,59.19,59.46,138933.95133256083,31.1794,31.2898,31.1425,31.2846,138933.9513
2011-02-11 14:00:00,59.43,59.55,59.39,59.47,115758.98030127464,31.2688,31.3319,31.2478,31.2898,115758.9803
2011-02-11 14:30:00,59.46,59.59,59.42,59.44,122827.34646581693,31.2846,31.353,31.2635,31.2741,122827.3465
2011-02-11 15:00:00,59.44,59.71,59.44,59.67,165585.16801854,31.2741,31.4161,31.2741,31.3951,165585.168
2011-02-11 15:30:00,59.67,59.69,59.43,59.53,383082.2711471611,31.3951,31.4056,31.2688,31.3214,383082.2711
2011-02-14 09:30:00,59.34,60.39,59.28,60.16,162688.2966396292,31.2214,31.7739,31.1899,31.6529,162688.2966
2011-02-14 10:00:00,60.22,60.54,60.22,60.4,158980.3012746234,31.6845,31.8528,31.6845,31.7792,158980.3013
2011-02-14 10:30:00,60.41,60.57,60.3,60.57,223059.0961761298,31.7844,31.8686,31.7265,31.8686,223059.0962
2011-02-14 11:00:00,60.58,60.83,60.25,60.31,164426.41946697567,31.8739,32.0054,31.7002,31.7318,164426.4195
2011-02-14 11:30:00,60.33,60.65,60.31,60.65,137659.3279258401,31.7423,31.9107,31.7318,31.9107,137659.3279
2011-02-14 12:00:00,60.65,60.71,60.5,60.66,154461.1819235226,31.9107,31.9423,31.8318,31.916,154461.1819
2011-02-14 12:30:00,60.67,60.95,60.67,60.88,131054.46118192351,31.9212,32.0685,31.9212,32.0317,131054.4612
2011-02-14 13:00:00,60.89,61.11,60.76,60.98,150173.81228273467,32.037,32.1527,31.9686,32.0843,150173.8123
2011-02-14 13:30:00,60.97,61.06,60.87,60.97,98725.37659327926,32.0791,32.1264,32.0264,32.0791,98725.3766
2011-02-14 14:00:00,60.98,61.05,60.8,60.94,152375.43453070684,32.0843,32.1212,31.9896,32.0633,152375.4345
2011-02-14 14:30:00,60.95,61.14,60.84,61.13,100231.74971031288,32.0685,32.1685,32.0107,32.1632,100231.7497
2011-02-14 15:00:00,61.13,61.22,61.01,61.01,234530.70683661647,32.1632,32.2106,32.1001,32.1001,234530.7068
2011-02-14 15:30:00,61.02,61.27,60.94,61.18,329316.3383545771,32.1054,32.2369,32.0633,32.1896,329316.3384
2011-02-15 09:30:00,61.03,61.14,60.3,60.43,188876.01390498265,32.1106,32.1685,31.7265,31.7949,188876.0139
2011-02-15 10:00:00,60.41,60.69,60.39,60.69,475898.0301274624,31.7844,31.9317,31.7739,31.9317,475898.0301
2011-02-15 10:30:00,60.69,60.84,60.61,60.81,314716.10660486674,31.9317,32.0107,31.8896,31.9949,314716.1066
2011-02-15 11:00:00,60.82,60.88,60.78,60.84,233371.95828505213,32.0001,32.0317,31.9791,32.0107,233371.9583
2011-02-15 11:30:00,60.83,60.88,60.8,60.82,177056.77867902667,32.0054,32.0317,31.9896,32.0001,177056.7787
2011-02-15 12:00:00,60.82,60.94,60.81,60.91,205793.7427578216,32.0001,32.0633,31.9949,32.0475,205793.7428
2011-02-15 12:30:00,60.94,60.95,60.81,60.83,67902.6651216686,32.0633,32.0685,31.9949,32.0054,67902.6651
2011-02-15 13:00:00,60.82,60.96,60.79,60.96,62108.92236384705,32.0001,32.0738,31.9844,32.0738,62108.9224
2011-02-15 13:30:00,60.95,61.14,60.93,61.08,110312.86210892236,32.0685,32.1685,32.058,32.1369,110312.8621
2011-02-15 14:00:00,61.07,61.13,60.84,60.89,198725.37659327927,32.1317,32.1632,32.0107,32.037,198725.3766
2011-02-15 14:30:00,60.87,60.97,60.83,60.86,75086.90614136733,32.0264,32.0791,32.0054,32.0212,75086.9061
2011-02-15 15:00:00,60.86,60.99,60.85,60.94,172653.5341830823,32.0212,32.0896,32.0159,32.0633,172653.5342
2011-02-15 15:30:00,60.94,60.96,60.69,60.83,510196.987253766,32.0633,32.0738,31.9317,32.0054,510196.9873
2011-02-16 09:30:00,60.96,61.53,60.96,61.49,243221.3209733488,32.0738,32.3737,32.0738,32.3527,243221.321
2011-02-16 10:00:00,61.52,61.77,61.33,61.7,235341.8308227115,32.3684,32.5,32.2685,32.4631,235341.8308
2011-02-16 10:30:00,61.72,62.09,61.67,61.95,379490.1506373117,32.4737,32.6683,32.4474,32.5947,379490.1506
2011-02-16 11:00:00,61.95,61.97,61.87,61.92,227462.34067207412,32.5947,32.6052,32.5526,32.5789,227462.3407
2011-02-16 11:30:00,61.9,62.18,61.89,62.13,111471.61066048668,32.5684,32.7157,32.5631,32.6894,111471.6107
2011-02-16 12:00:00,62.14,62.14,61.89,62.06,183429.8957126304,32.6947,32.6947,32.5631,32.6526,183429.8957
2011-02-16 12:30:00,62.04,62.23,61.99,62.2,240556.1993047509,32.642,32.742,32.6157,32.7262,240556.1993
2011-02-16 13:00:00,62.2,62.21,62.1,62.13,109154.11355735804,32.7262,32.7315,32.6736,32.6894,109154.1136
2011-02-16 13:30:00,62.11,62.23,62.06,62.06,59443.800695249134,32.6789,32.742,32.6526,32.6526,59443.8007
2011-02-16 14:00:00,62.06,62.21,61.8,61.9,160486.67439165703,32.6526,32.7315,32.5158,32.5684,160486.6744
2011-02-16 14:30:00,61.91,62.19,61.88,62.13,125840.09269988412,32.5736,32.721,32.5579,32.6894,125840.0927
2011-02-16 15:00:00,62.12,62.27,62.11,62.15,166280.41714947857,32.6841,32.763,32.6789,32.6999,166280.4171
2011-02-16 15:30:00,62.16,62.27,62.12,62.15,208574.7392815759,32.7052,32.763,32.6841,32.6999,208574.7393
2011-02-17 09:30:00,61.9,62.26,61.64,62.16,155388.18076477406,32.5684,32.7578,32.4316,32.7052,155388.1808
2011-02-17 10:00:00,62.2,62.59,62.1,62.15,630127.4623406722,32.7262,32.9314,32.6736,32.6999,630127.4623
2011-02-17 10:30:00,62.14,62.31,62.07,62.3,149710.31286210893,32.6947,32.7841,32.6578,32.7788,149710.3129
2011-02-17 11:00:00,62.3,62.33,62.09,62.09,283661.6454229432,32.7788,32.7946,32.6683,32.6683,283661.6454
2011-02-17 11:30:00,62.1,62.15,61.91,61.93,87137.89107763616,32.6736,32.6999,32.5736,32.5842,87137.8911
2011-02-17 12:00:00,61.9,62.05,61.89,62.03,160254.92468134416,32.5684,32.6473,32.5631,32.6368,160254.9247
2011-02-17 12:30:00,62.03,62.21,61.9,62.18,109385.86326767092,32.6368,32.7315,32.5684,32.7157,109385.8633
2011-02-17 13:00:00,62.19,62.38,62.15,62.34,122827.34646581693,32.721,32.8209,32.6999,32.7999,122827.3465
2011-02-17 13:30:00,62.34,62.61,62.26,62.6,160834.2989571263,32.7999,32.9419,32.7578,32.9367,160834.299
2011-02-17 14:00:00,62.59,62.77,62.55,62.71,139976.8250289687,32.9314,33.0261,32.9104,32.9946,139976.825
2011-02-17 14:30:00,62.71,62.77,62.68,62.74,86326.76709154114,32.9946,33.0261,32.9788,33.0103,86326.7671
2011-02-17 15:00:00,62.73,62.78,62.71,62.78,127925.84009269987,33.0051,33.0314,32.9946,33.0314,127925.8401
2011-02-17 15:30:00,62.79,62.93,62.6,62.72,523174.97103128623,33.0366,33.1103,32.9367,32.9998,523174.971
2011-02-18 09:30:00,62.77,63.22,62.61,63.08,357937.42757821555,33.0261,33.2629,32.9419,33.1892,357937.4276
2011-02-18 10:00:00,63.06,63.94,63.05,63.84,357589.80301274627,33.1787,33.6417,33.1734,33.5891,357589.803
2011-02-18 10:30:00,63.86,64.16,63.82,63.91,253418.3082271148,33.5996,33.7575,33.5786,33.6259,253418.3082
2011-02-18 11:00:00,63.9,63.97,63.86,63.9,216106.604866744,33.6207,33.6575,33.5996,33.6207,216106.6049
2011-02-18 11:30:00,63.89,63.91,63.75,63.78,373696.4078794902,33.6154,33.6259,33.5417,33.5575,373696.4079
2011-02-18 12:00:00,63.79,63.96,63.77,63.8,85979.14252607185,33.5628,33.6522,33.5523,33.5681,85979.1425
2011-02-18 12:30:00,63.8,63.82,63.72,63.76,115990.7300115875,33.5681,33.5786,33.526,33.547,115990.73
2011-02-18 13:00:00,63.75,63.96,63.26,63.28,169293.1633835458,33.5417,33.6522,33.2839,33.2945,169293.1634
2011-02-18 13:30:00,63.28,63.55,63.1,63.54,80417.14947856315,33.2945,33.4365,33.1997,33.4313,80417.1495
2011-02-18 14:00:00,63.55,63.92,63.45,63.52,249130.9385863268,33.4365,33.6312,33.3839,33.4207,249130.9386
2011-02-18 14:30:00,63.52,63.61,63.4,63.55,132792.58400927,33.4207,33.4681,33.3576,33.4365,132792.584
2011-02-18 15:00:00,63.57,63.71,63.56,63.64,127462.34067207416,33.447,33.5207,33.4418,33.4839,127462.3407
2011-02-18 15:30:00,63.64,63.76,63.52,63.74,311239.8609501738,33.4839,33.547,33.4207,33.5365,311239.861
2011-02-22 09:30:00,64.31,65.93,63.99,65.59,634530.7068366165,33.8364,34.6887,33.668,34.5099,634530.7068
2011-02-22 10:00:00,65.6,65.67,65.05,65.23,403360.3707995365,34.5151,34.5519,34.2257,34.3204,403360.3708
2011-02-22 10:30:00,65.23,65.28,64.91,64.98,261761.29779837767,34.3204,34.3467,34.1521,34.1889,261761.2978
2011-02-22 11:00:00,64.95,65.13,64.6,64.96,326303.5921205099,34.1731,34.2678,33.989,34.1784,326303.5921
2011-02-22 11:30:00,64.96,64.99,64.54,64.61,186906.1413673233,34.1784,34.1942,33.9574,33.9942,186906.1414
2011-02-22 12:00:00,64.63,64.63,64.24,64.33,57705.67786790267,34.0048,34.0048,33.7996,33.8469,57705.6779
2011-02-22 12:30:00,64.33,64.33,63.41,63.43,136964.07879490152,33.8469,33.8469,33.3629,33.3734,136964.0788
2011-02-22 13:00:00,63.43,63.56,63.09,63.3,175666.28041714948,33.3734,33.4418,33.1945,33.305,175666.2804
2011-02-22 13:30:00,63.3,63.51,63.21,63.51,157589.80301274624,33.305,33.4155,33.2576,33.4155,157589.803
2011-02-22 14:00:00,63.52,63.83,63.51,63.76,202085.74739281577,33.4207,33.5838,33.4155,33.547,202085.7474
2011-02-22 14:30:00,63.75,63.91,63.51,63.59,119930.47508690615,33.5417,33.6259,33.4155,33.4576,119930.4751
2011-02-22 15:00:00,63.59,63.63,63.32,63.4,143105.44611819237,33.4576,33.4786,33.3155,33.3576,143105.4461
2011-02-22 15:30:00,63.41,63.66,63.26,63.61,347276.9409038239,33.3629,33.4944,33.2839,33.4681,347276.9409
2011-02-23 09:30:00,63.65,64.28,63.62,64.13,341019.6987253766,33.4891,33.8206,33.4733,33.7417,341019.6987
2011-02-23 10:00:00,64.12,64.21,63.73,64.05,238006.9524913094,33.7364,33.7838,33.5312,33.6996,238006.9525
2011-02-23 10:30:00,64.06,64.18,63.75,63.91,232908.45886442644,33.7048,33.768,33.5417,33.6259,232908.4589
2011-02-23 11:00:00,63.91,64.17,63.88,64.09,182502.8968713789,33.6259,33.7627,33.6101,33.7206,182502.8969
2011-02-23 11:30:00,64.07,64.07,63.74,63.99,128389.3395133256,33.7101,33.7101,33.5365,33.668,128389.3395
2011-02-23 12:00:00,63.98,64.05,63.68,64.03,252607.1842410197,33.6628,33.6996,33.5049,33.6891,252607.1842
2011-02-23 12:30:00,64.03,64.1,63.87,63.99,144264.19466975666,33.6891,33.7259,33.6049,33.668,144264.1947
2011-02-23 13:00:00,63.98,64.03,63.78,63.95,162340.67207415993,33.6628,33.6891,33.5575,33.647,162340.6721
2011-02-23 13:30:00,63.92,63.97,63.74,63.92,169872.53765932794,33.6312,33.6575,33.5365,33.6312,169872.5377
2011-02-23 14:00:00,63.92,64.21,63.87,64.16,198146.0023174971,33.6312,33.7838,33.6049,33.7575,198146.0023
2011-02-23 14:30:00,64.16,64.28,63.96,64.1,167207.41599073002,33.7575,33.8206,33.6522,33.7259,167207.416
2011-02-23 15:00:00,64.09,64.28,64.03,64.16,266512.16685979144,33.7206,33.8206,33.6891,33.7575,266512.1669
2011-02-23 15:30:00,64.15,64.24,63.83,63.91,670799.5365005794,33.7522,33.7996,33.5838,33.6259,670799.5365
2011-02-24 09:30:00,63.79,64.29,63.65,64.27,220162.224797219,33.5628,33.8259,33.4891,33.8153,220162.2248
2011-02-24 10:00:00,64.25,64.54,63.93,64.04,213325.6083429896,33.8048,33.9574,33.6365,33.6943,213325.6083
2011-02-24 10:30:00,64.03,64.03,63.65,63.74,121784.47276940904,33.6891,33.6891,33.4891,33.5365,121784.4728
2011-02-24 11:00:00,63.78,64.03,63.73,64.03,130243.33719582851,33.5575,33.6891,33.5312,33.6891,130243.3372
2011-02-24 11:30:00,63.98,63.99,63.28,63.28,85863.26767091542,33.6628,33.668,33.2945,33.2945,85863.2677
2011-02-24 12:00:00,63.29,63.37,63.13,63.14,92815.75898030128,33.2997,33.3418,33.2155,33.2208,92815.759
2011-02-24 12:30:00,63.15,63.21,62.82,62.91,140324.44959443802,33.2261,33.2576,33.0524,33.0998,140324.4496
2011-02-24 13:00:00,62.91,62.96,62.76,62.88,101042.87369640789,33.0998,33.1261,33.0209,33.084,101042.8737
2011-02-24 13:30:00,62.89,63.01,62.4,62.51,118771.72653534183,33.0893,33.1524,32.8314,32.8893,118771.7265
2011-02-24 14:00:00,62.52,62.78,62.52,62.71,165005.79374275784,32.8946,33.0314,32.8946,32.9946,165005.7937
2011-02-24 14:30:00,62.7,62.93,62.64,62.88,207300.1158748552,32.9893,33.1103,32.9577,33.084,207300.1159
2011-02-24 15:00:00,62.89,63.15,62.74,63.11,152027.80996523754,33.0893,33.2261,33.0103,33.205,152027.81
2011-02-24 15:30:00,63.13,63.19,62.79,62.89,398957.1263035921,33.2155,33.2471,33.0366,33.0893,398957.1263
2011-02-25 09:30:00,63.26,63.58,63.02,63.53,155967.5550405562,33.2839,33.4523,33.1577,33.426,155967.555
2011-02-25 10:00:00,63.53,63.55,63.22,63.3,124333.71958285052,33.426,33.4365,33.2629,33.305,124333.7196
2011-02-25 10:30:00,63.31,63.45,63.13,63.15,68250.28968713789,33.3102,33.3839,33.2155,33.2261,68250.2897
2011-02-25 11:00:00,63.15,63.32,63.01,63.01,86674.39165701043,33.2261,33.3155,33.1524,33.1524,86674.3917
2011-02-25 11:30:00,63.01,63.49,62.96,63.46,83661.64542294323,33.1524,33.4049,33.1261,33.3892,83661.6454
2011-02-25 12:00:00,63.47,63.58,63.36,63.36,99768.25028968714,33.3944,33.4523,33.3365,33.3365,99768.2503
2011-02-25 12:30:00,63.36,63.49,63.34,63.47,57010.42873696408,33.3365,33.4049,33.326,33.3944,57010.4287
2011-02-25 13:00:00,63.47,63.55,63.39,63.4,50289.68713789108,33.3944,33.4365,33.3523,33.3576,50289.6871
2011-02-25 13:30:00,63.4,63.4,63.29,63.38,54345.30706836616,33.3576,33.3576,33.2997,33.3471,54345.3071
2011-02-25 14:00:00,63.37,63.47,63.31,63.46,92931.63383545772,33.3418,33.3944,33.3102,33.3892,92931.6338
2011-02-25 14:30:00,63.47,63.59,63.45,63.56,101506.3731170336,33.3944,33.4576,33.3839,33.4418,101506.3731
2011-02-25 15:00:00,63.55,63.59,63.39,63.4,105677.86790266512,33.4365,33.4576,33.3523,33.3576,105677.8679
2011-02-25 15:30:00,63.4,63.44,63.34,63.39,228852.8389339513,33.3576,33.3786,33.326,33.3523,228852.8389
2011-02-28 09:30:00,63.76,63.89,62.99,63.05,202896.8713789108,33.547,33.6154,33.1419,33.1734,202896.8714
2011-02-28 10:00:00,63.04,63.06,62.77,62.77,155851.68018539975,33.1682,33.1787,33.0261,33.0261,155851.6802
2011-02-28 10:30:00,62.77,62.89,62.71,62.71,138586.32676709155,33.0261,33.0893,32.9946,32.9946,138586.3268
2011-02-28 11:00:00,62.71,63.01,62.7,62.77,147392.81575898032,32.9946,33.1524,32.9893,33.0261,147392.8158
2011-02-28 11:30:00,62.76,62.76,62.54,62.59,138470.45191193512,33.0209,33.0209,32.9051,32.9314,138470.4519
2011-02-28 12:00:00,62.59,62.63,62.51,62.57,85168.01853997682,32.9314,32.9525,32.8893,32.9209,85168.0185
2011-02-28 12:30:00,62.59,62.67,62.56,62.62,102549.24681344148,32.9314,32.9735,32.9156,32.9472,102549.2468
2011-02-28 13:00:00,62.61,62.65,62.38,62.39,103360.37079953653,32.9419,32.963,32.8209,32.8262,103360.3708
2011-02-28 13:30:00,62.39,62.52,62.37,62.46,83198.1460023175,32.8262,32.8946,32.8157,32.863,83198.146
2011-02-28 14:00:00,62.47,62.58,62.4,62.56,89687.13789107764,32.8683,32.9262,32.8314,32.9156,89687.1379
2011-02-28 14:30:00,62.57,62.7,62.54,62.63,90034.76245654693,32.9209,32.9893,32.9051,32.9525,90034.7625
2011-02-28 15:00:00,62.62,62.99,62.6,62.98,147161.06604866745,32.9472,33.1419,32.9367,33.1366,147161.066
2011-02-28 15:30:00,62.97,63.49,62.97,63.46,421089.22363847046,33.1314,33.4049,33.1314,33.3892,421089.2236
2011-03-01 09:30:00,63.83,63.94,63.55,63.91,139976.8250289687,33.5838,33.6417,33.4365,33.6259,139976.825
2011-03-01 10:00:00,63.87,64.12,63.25,63.25,170683.66164542295,33.6049,33.7364,33.2787,33.2787,170683.6616
2011-03-01 10:30:00,63.23,63.64,63.15,63.51,150753.1865585168,33.2681,33.4839,33.2261,33.4155,150753.1866
2011-03-01 11:00:00,63.52,63.74,63.21,63.21,100695.2491309386,33.4207,33.5365,33.2576,33.2576,100695.2491
2011-03-01 11:30:00,63.2,63.49,63.17,63.19,115527.23059096176,33.2524,33.4049,33.2366,33.2471,115527.2306
2011-03-01 12:00:00,63.17,63.19,62.87,62.98,107415.9907300116,33.2366,33.2471,33.0787,33.1366,107415.9907
2011-03-01 12:30:00,62.98,63.23,62.98,63.15,124217.8447276941,33.1366,33.2681,33.1366,33.2261,124217.8447
2011-03-01 13:00:00,63.15,63.2,63.03,63.17,101506.3731170336,33.2261,33.2524,33.1629,33.2366,101506.3731
2011-03-01 13:30:00,63.17,63.33,63.14,63.28,70683.66164542295,33.2366,33.3208,33.2208,33.2945,70683.6616
2011-03-01 14:00:00,63.27,63.28,63.02,63.04,121552.72305909618,33.2892,33.2945,33.1577,33.1682,121552.7231
2011-03-01 14:30:00,63.05,63.22,62.92,62.99,103823.87022016224,33.1734,33.2629,33.105,33.1419,103823.8702
2011-03-01 15:00:00,63.0,63.07,62.8,62.96,153534.18308227116,33.1471,33.184,33.0419,33.1261,153534.1831
2011-03-01 15:30:00,62.96,63.03,62.77,62.83,216917.7288528389,33.1261,33.1629,33.0261,33.0577,216917.7289
2011-03-02 09:30:00,62.88,62.88,62.0,62.4,213209.73348783315,33.084,33.084,32.621,32.8314,213209.7335
2011-03-02 10:00:00,62.39,62.65,62.24,62.65,184125.14484356897,32.8262,32.963,32.7473,32.963,184125.1448
2011-03-02 10:30:00,62.64,62.94,62.58,62.65,178331.4020857474,32.9577,33.1156,32.9262,32.963,178331.4021
2011-03-02 11:00:00,62.65,62.8,62.5,62.52,253302.4333719583,32.963,33.0419,32.8841,32.8946,253302.4334
2011-03-02 11:30:00,62.53,62.84,62.49,62.77,125840.09269988412,32.8998,33.063,32.8788,33.0261,125840.0927
2011-03-02 12:00:00,62.76,62.84,62.65,62.75,82734.64658169178,33.0209,33.063,32.963,33.0156,82734.6466
2011-03-02 12:30:00,62.75,63.05,62.74,62.83,193047.5086906141,33.0156,33.1734,33.0103,33.0577,193047.5087
2011-03-02 13:00:00,62.81,63.04,62.81,62.91,60139.04982618772,33.0472,33.1682,33.0472,33.0998,60139.0498
2011-03-02 13:30:00,62.91,62.95,62.73,62.92,73812.28273464658,33.0998,33.1208,33.0051,33.105,73812.2827
2011-03-02 14:00:00,62.91,63.06,62.84,62.93,106257.24217844728,33.0998,33.1787,33.063,33.1103,106257.2422
2011-03-02 14:30:00,62.96,63.21,62.91,63.06,157937.42757821555,33.1261,33.2576,33.0998,33.1787,157937.4276
2011-03-02 15:00:00,63.08,63.29,63.08,63.22,109849.36268829663,33.1892,33.2997,33.1892,33.2629,109849.3627
2011-03-02 15:30:00,63.21,63.56,63.21,63.34,319582.8505214369,33.2576,33.4418,33.2576,33.326,319582.8505
2011-03-03 09:30:00,63.52,64.38,63.28,64.36,246349.94206257243,33.4207,33.8732,33.2945,33.8627,246349.9421
2011-03-03 10:00:00,64.35,64.39,63.64,63.72,233371.95828505213,33.8574,33.8785,33.4839,33.526,233371.9583
2011-03-03 10:30:00,63.72,64.23,63.69,64.14,233487.8331402086,33.526,33.7943,33.5102,33.7469,233487.8331
2011-03-03 11:00:00,64.16,64.29,63.99,64.08,129200.46349942064,33.7575,33.8259,33.668,33.7154,129200.4635
2011-03-03 11:30:00,64.09,64.29,64.08,64.19,88760.13904982619,33.7206,33.8259,33.7154,33.7732,88760.139
2011-03-03 12:00:00,64.19,64.22,64.1,64.16,107763.61529548088,33.7732,33.789,33.7259,33.7575,107763.6153
2011-03-03 12:30:00,64.16,64.23,64.11,64.16,83777.52027809966,33.7575,33.7943,33.7312,33.7575,83777.5203
2011-03-03 13:00:00,64.16,64.2,64.07,64.09,87833.14020857474,33.7575,33.7785,33.7101,33.7206,87833.1402
2011-03-03 13:30:00,64.08,64.13,64.06,64.07,157473.9281575898,33.7154,33.7417,33.7048,33.7101,157473.9282
2011-03-03 14:00:00,64.08,64.42,64.08,64.35,328505.21436848206,33.7154,33.8943,33.7154,33.8574,328505.2144
2011-03-03 14:30:00,64.35,64.39,64.27,64.34,90614.13673232908,33.8574,33.8785,33.8153,33.8522,90614.1367
2011-03-03 15:00:00,64.35,64.36,64.23,64.3,96523.75434530708,33.8574,33.8627,33.7943,33.8311,96523.7543
2011-03-03 15:30:00,64.3,64.4,64.25,64.28,357705.6778679027,33.8311,33.8837,33.8048,33.8206,357705.6779
2011-03-04 09:30:00,64.16,64.47,63.97,64.05,80533.02433371959,33.7575,33.9206,33.6575,33.6996,80533.0243
2011-03-04 10:00:00,64.03,64.08,63.43,63.51,95712.63035921204,33.6891,33.7154,33.3734,33.4155,95712.6304
2011-03-04 10:30:00,63.53,63.86,63.45,63.73,170104.2873696408,33.426,33.5996,33.3839,33.5312,170104.2874
2011-03-04 11:00:00,63.75,63.84,63.61,63.78,78563.15179606027,33.5417,33.5891,33.4681,33.5575,78563.1518
2011-03-04 11:30:00,63.79,63.94,63.66,63.73,157126.30359212053,33.5628,33.6417,33.4944,33.5312,157126.3036
2011-03-04 12:00:00,63.72,63.73,63.37,63.37,62804.17149478564,33.526,33.5312,33.3418,33.3418,62804.1715
2011-03-04 12:30:00,63.39,63.53,63.33,63.48,56662.80417149479,33.3523,33.426,33.3208,33.3997,56662.8042
2011-03-04 13:00:00,63.49,63.6,63.32,63.35,77636.15295480881,33.4049,33.4628,33.3155,33.3313,77636.153
2011-03-04 13:30:00,63.36,63.59,63.31,63.41,80996.52375434531,33.3365,33.4576,33.3102,33.3629,80996.5238
2011-03-04 14:00:00,63.41,63.62,63.33,63.6,129895.71263035922,33.3629,33.4733,33.3208,33.4628,129895.7126
2011-03-04 14:30:00,63.61,63.73,63.57,63.73,120393.97450753186,33.4681,33.5312,33.447,33.5312,120393.9745
2011-03-04 15:00:00,63.73,63.8,63.44,63.53,100579.37427578216,33.5312,33.5681,33.3786,33.426,100579.3743
2011-03-04 15:30:00,63.52,63.93,63.39,63.78,359907.30011587485,33.4207,33.6365,33.3523,33.5575,359907.3001
2011-03-07 09:30:00,64.22,64.61,63.93,64.29,110892.23638470452,33.789,33.9942,33.6365,33.8259,110892.2364
2011-03-07 10:00:00,64.3,64.38,64.05,64.17,86674.39165701043,33.8311,33.8732,33.6996,33.7627,86674.3917
2011-03-07 10:30:00,64.18,64.22,63.59,63.73,109965.23754345308,33.768,33.789,33.4576,33.5312,109965.2375
2011-03-07 11:00:00,63.7,63.72,63.36,63.41,78910.77636152956,33.5154,33.526,33.3365,33.3629,78910.7764
2011-03-07 11:30:00,63.38,63.47,63.04,63.09,44611.81923522596,33.3471,33.3944,33.1682,33.1945,44611.8192
2011-03-07 12:00:00,63.11,63.27,63.0,63.04,65701.04287369641,33.205,33.2892,33.1471,33.1682,65701.0429
2011-03-07 12:30:00,63.02,63.11,62.84,62.91,77636.15295480881,33.1577,33.205,33.063,33.0998,77636.153
2011-03-07 13:00:00,62.9,63.07,62.77,62.96,99188.87601390498,33.0945,33.184,33.0261,33.1261,99188.876
2011-03-07 13:30:00,62.99,63.34,62.93,63.23,109269.98841251447,33.1419,33.326,33.1103,33.2681,109269.9884
2011-03-07 14:00:00,63.25,63.4,63.09,63.28,201622.24797219003,33.2787,33.3576,33.1945,33.2945,201622.248
2011-03-07 14:30:00,63.28,63.35,63.13,63.19,71726.53534183082,33.2945,33.3313,33.2155,33.2471,71726.5353
2011-03-07 15:00:00,63.21,63.34,63.07,63.32,114252.60718424105,33.2576,33.326,33.184,33.3155,114252.6072
2011-03-07 15:30:00,63.3,63.52,63.23,63.36,381575.89803012746,33.305,33.4207,33.2681,33.3365,381575.898
2011-03-08 09:30:00,63.17,63.23,61.83,61.89,168597.91425260718,33.2366,33.2681,32.5315,32.5631,168597.9143
2011-03-08 10:00:00,61.89,62.5,61.79,62.5,271031.28621089226,32.5631,32.8841,32.5105,32.8841,271031.2862
2011-03-08 10:30:00,62.5,62.66,62.28,62.4,174275.78215527232,32.8841,32.9682,32.7683,32.8314,174275.7822
2011-03-08 11:00:00,62.4,62.56,62.27,62.52,97914.25260718424,32.8314,32.9156,32.763,32.8946,97914.2526
2011-03-08 11:30:00,62.52,62.58,62.39,62.58,111471.61066048668,32.8946,32.9262,32.8262,32.9262,111471.6107
2011-03-08 12:00:00,62.58,62.68,62.39,62.39,78215.52723059096,32.9262,32.9788,32.8262,32.8262,78215.5272
2011-03-08 12:30:00,62.39,62.4,62.19,62.26,105330.24333719585,32.8262,32.8314,32.721,32.7578,105330.2433
2011-03-08 13:00:00,62.26,62.34,62.23,62.32,63151.79606025493,32.7578,32.7999,32.742,32.7894,63151.7961
2011-03-08 13:30:00,62.33,62.42,62.31,62.31,73001.15874855156,32.7946,32.842,32.7841,32.7841,73001.1587
2011-03-08 14:00:00,62.32,62.35,62.15,62.21,133024.33371958285,32.7894,32.8051,32.6999,32.7315,133024.3337
2011-03-08 14:30:00,62.22,62.36,62.13,62.33,130127.46234067208,32.7367,32.8104,32.6894,32.7946,130127.4623
2011-03-08 15:00:00,62.33,62.33,62.16,62.17,144264.19466975666,32.7946,32.7946,32.7052,32.7104,144264.1947
2011-03-08 15:30:00,62.18,62.18,61.94,62.01,332213.20973348786,32.7157,32.7157,32.5894,32.6263,332213.2097
2011-03-09 09:30:00,61.97,62.39,61.94,62.21,85168.01853997682,32.6052,32.8262,32.5894,32.7315,85168.0185
2011-03-09 10:00:00,62.23,62.26,61.95,62.09,110892.23638470452,32.742,32.7578,32.5947,32.6683,110892.2364
2011-03-09 10:30:00,62.12,62.16,61.43,61.43,124217.8447276941,32.6841,32.7052,32.3211,32.3211,124217.8447
2011-03-09 11:00:00,61.43,61.62,61.31,61.52,61297.79837775203,32.3211,32.4211,32.258,32.3684,61297.7984
2011-03-09 11:30:00,61.53,61.78,61.3,61.7,47276.940903823874,32.3737,32.5052,32.2527,32.4631,47276.9409
2011-03-09 12:00:00,61.7,61.94,61.67,61.8,66975.66628041715,32.4631,32.5894,32.4474,32.5158,66975.6663
2011-03-09 12:30:00,61.82,61.9,61.66,61.71,65353.41830822712,32.5263,32.5684,32.4421,32.4684,65353.4183
2011-03-09 13:00:00,61.71,61.8,61.58,61.72,49942.06257242179,32.4684,32.5158,32.4,32.4737,49942.0626
2011-03-09 13:30:00,61.73,61.83,61.66,61.75,31170.33603707996,32.4789,32.5315,32.4421,32.4895,31170.336
2011-03-09 14:00:00,61.78,61.89,61.46,61.47,132676.70915411357,32.5052,32.5631,32.3369,32.3421,132676.7092
2011-03-09 14:30:00,61.47,61.52,61.27,61.39,140672.0741599073,32.3421,32.3684,32.2369,32.3,140672.0742
2011-03-09 15:00:00,61.39,61.58,61.35,61.36,147856.31517960603,32.3,32.4,32.279,32.2843,147856.3152
2011-03-09 15:30:00,61.39,61.49,61.26,61.37,436964.0787949016,32.3,32.3527,32.2316,32.2895,436964.0788
2011-03-10 09:30:00,60.73,60.73,59.58,60.2,256199.30475086908,31.9528,31.9528,31.3477,31.6739,256199.3048
2011-03-10 10:00:00,60.19,60.19,59.22,59.34,161529.5480880649,31.6687,31.6687,31.1583,31.2214,161529.5481
2011-03-10 10:30:00,59.35,59.82,59.11,59.71,295828.5052143685,31.2267,31.474,31.1004,31.4161,295828.5052
2011-03-10 11:00:00,59.71,59.93,59.68,59.73,155272.30590961763,31.4161,31.5319,31.4003,31.4266,155272.3059
2011-03-10 11:30:00,59.73,60.04,59.68,60.01,111587.48551564311,31.4266,31.5897,31.4003,31.574,111587.4855
2011-03-10 12:00:00,59.98,60.01,59.62,59.69,90498.26187717266,31.5582,31.574,31.3688,31.4056,90498.2619
2011-03-10 12:30:00,59.71,59.76,59.5,59.7,109038.23870220163,31.4161,31.4424,31.3056,31.4109,109038.2387
2011-03-10 13:00:00,59.7,59.94,59.67,59.68,204287.36964078795,31.4109,31.5371,31.3951,31.4003,204287.3696
2011-03-10 13:30:00,59.68,59.8,59.48,59.76,267670.91541135573,31.4003,31.4635,31.2951,31.4424,267670.9154
2011-03-10 14:00:00,59.76,59.97,59.75,59.77,171610.6604866744,31.4424,31.5529,31.4372,31.4477,171610.6605
2011-03-10 14:30:00,59.76,60.03,59.75,59.81,118424.10196987254,31.4424,31.5845,31.4372,31.4687,118424.102
2011-03-10 15:00:00,59.82,59.86,59.27,59.34,196060.25492468136,31.474,31.495,31.1846,31.2214,196060.2549
2011-03-10 15:30:00,59.34,59.59,59.22,59.26,375782.15527230594,31.2214,31.353,31.1583,31.1794,375782.1553
2011-03-11 09:30:00,58.93,60.32,58.88,60.26,238818.0764774044,31.0057,31.7371,30.9794,31.7055,238818.0765
2011-03-11 10:00:00,60.25,60.62,60.19,60.38,226419.4669756663,31.7002,31.8949,31.6687,31.7686,226419.467
2011-03-11 10:30:00,60.41,60.44,60.1,60.26,86674.39165701043,31.7844,31.8002,31.6213,31.7055,86674.3917
2011-03-11 11:00:00,60.27,60.37,60.08,60.25,98493.6268829664,31.7108,31.7634,31.6108,31.7002,98493.6269
2011-03-11 11:30:00,60.25,60.48,60.21,60.36,123522.5955967555,31.7002,31.8212,31.6792,31.7581,123522.5956
2011-03-11 12:00:00,60.38,60.45,60.17,60.22,66396.292004635,31.7686,31.8055,31.6581,31.6845,66396.292
2011-03-11 12:30:00,60.22,60.24,59.87,59.91,106488.99188876014,31.6845,31.695,31.5003,31.5213,106488.9919
2011-03-11 13:00:00,59.91,59.97,59.68,59.92,92004.63499420628,31.5213,31.5529,31.4003,31.5266,92004.635
2011-03-11 13:30:00,59.92,60.17,59.92,60.0,50869.06141367323,31.5266,31.6581,31.5266,31.5687,50869.0614
2011-03-11 14:00:00,60.01,60.38,60.01,60.3,87485.51564310545,31.574,31.7686,31.574,31.7265,87485.5156
2011-03-11 14:30:00,60.3,60.42,60.19,60.39,80996.52375434531,31.7265,31.7897,31.6687,31.7739,80996.5238
2011-03-11 15:00:00,60.38,60.44,60.35,60.42,239165.7010428737,31.7686,31.8002,31.7529,31.7897,239165.701
2011-03-11 15:30:00,60.42,60.42,60.0,60.05,407647.7404403245,31.7897,31.7897,31.5687,31.595,407647.7404
2011-03-14 09:30:00,60.29,60.63,59.79,60.38,257126.30359212053,31.7213,31.9002,31.4582,31.7686,257126.3036
2011-03-14 10:00:00,60.38,60.64,60.32,60.45,143568.94553881808,31.7686,31.9054,31.7371,31.8055,143568.9455
2011-03-14 10:30:00,60.44,60.63,60.14,60.25,147740.4403244496,31.8002,31.9002,31.6424,31.7002,147740.4403
2011-03-14 11:00:00,60.23,60.43,59.81,60.06,126767.09154113558,31.6897,31.7949,31.4687,31.6003,126767.0915
2011-03-14 11:30:00,60.04,60.32,59.87,60.11,64774.04403244496,31.5897,31.7371,31.5003,31.6266,64774.044
2011-03-14 12:00:00,60.13,60.16,59.92,60.07,100463.49942062573,31.6371,31.6529,31.5266,31.6055,100463.4994
2011-03-14 12:30:00,60.08,60.14,59.82,60.11,101622.24797219005,31.6108,31.6424,31.474,31.6266,101622.248
2011-03-14 13:00:00,60.12,60.21,60.04,60.13,67555.04055619931,31.6318,31.6792,31.5897,31.6371,67555.0406
2011-03-14 13:30:00,60.13,60.25,60.04,60.14,59675.550405562,31.6371,31.7002,31.5897,31.6424,59675.5504
2011-03-14 14:00:00,60.15,60.41,60.15,60.37,141714.94785631518,31.6476,31.7844,31.6476,31.7634,141714.9479
2011-03-14 14:30:00,60.36,60.36,60.1,60.18,72653.53418308227,31.7581,31.7581,31.6213,31.6634,72653.5342
2011-03-14 15:00:00,60.19,60.43,60.13,60.33,191077.63615295483,31.6687,31.7949,31.6371,31.7423,191077.6362
2011-03-14 15:30:00,60.33,60.63,60.28,60.48,457705.6778679027,31.7423,31.9002,31.716,31.8212,457705.6779
2011-03-15 09:30:00,58.43,58.96,57.73,58.2,223174.97103128623,30.7427,31.0215,30.3744,30.6216,223174.971
2011-03-15 10:00:00,58.23,59.24,58.23,59.24,106836.61645422944,30.6374,31.1688,30.6374,31.1688,106836.6165
2011-03-15 10:30:00,59.27,59.31,58.87,59.24,150289.68713789107,31.1846,31.2057,30.9742,31.1688,150289.6871
2011-03-15 11:00:00,59.26,59.41,58.9,59.38,110196.98725376594,31.1794,31.2583,30.9899,31.2425,110196.9873
2011-03-15 11:30:00,59.37,59.51,59.21,59.5,60486.67439165701,31.2372,31.3109,31.153,31.3056,60486.6744
2011-03-15 12:00:00,59.5,59.9,59.48,59.82,78215.52723059096,31.3056,31.5161,31.2951,31.474,78215.5272
2011-03-15 12:30:00,59.83,59.83,59.39,59.55,61761.29779837775,31.4793,31.4793,31.2478,31.3319,61761.2978
2011-03-15 13:00:00,59.54,59.59,59.41,59.46,114716.10660486676,31.3267,31.353,31.2583,31.2846,114716.1066
2011-03-15 13:30:00,59.48,59.82,59.48,59.8,77404.40324449594,31.2951,31.474,31.2951,31.4635,77404.4032
2011-03-15 14:00:00,59.79,60.0,59.46,59.97,127809.96523754344,31.4582,31.5687,31.2846,31.5529,127809.9652
2011-03-15 14:30:00,59.96,60.07,59.83,59.83,98841.2514484357,31.5477,31.6055,31.4793,31.4793,98841.2514
2011-03-15 15:00:00,59.82,60.18,59.82,60.16,107415.9907300116,31.474,31.6634,31.474,31.6529,107415.9907
2011-03-15 15:30:00,60.18,60.4,59.8,59.87,241135.57358053303,31.6634,31.7792,31.4635,31.5003,241135.5736
2011-03-16 09:30:00,59.86,60.15,59.43,59.98,98146.00231749711,31.495,31.6476,31.2688,31.5582,98146.0023
2011-03-16 10:00:00,59.98,60.44,59.92,60.41,135573.58053302433,31.5582,31.8002,31.5266,31.7844,135573.5805
2011-03-16 10:30:00,60.41,60.61,59.83,59.83,148319.81460023177,31.7844,31.8896,31.4793,31.4793,148319.8146
2011-03-16 11:00:00,59.79,59.96,58.89,59.84,144380.0695249131,31.4582,31.5477,30.9847,31.4845,144380.0695
2011-03-16 11:30:00,59.93,60.14,59.67,59.71,82618.77172653534,31.5319,31.6424,31.3951,31.4161,82618.7717
2011-03-16 12:00:00,59.72,59.75,59.27,59.68,85515.64310544613,31.4214,31.4372,31.1846,31.4003,85515.6431
2011-03-16 12:30:00,59.71,59.75,59.43,59.6,125144.84356894557,31.4161,31.4372,31.2688,31.3582,125144.8436
2011-03-16 13:00:00,59.6,59.72,59.25,59.48,76593.27925840093,31.3582,31.4214,31.1741,31.2951,76593.2793
2011-03-16 13:30:00,59.47,59.5,59.2,59.31,106141.36732329083,31.2898,31.3056,31.1478,31.2057,106141.3673
2011-03-16 14:00:00,59.34,59.37,58.4,59.07,170915.41135573582,31.2214,31.2372,30.7269,31.0794,170915.4114
2011-03-16 14:30:00,59.04,59.83,58.97,59.58,104171.49478563153,31.0636,31.4793,31.0268,31.3477,104171.4948
2011-03-16 15:00:00,59.59,59.69,59.12,59.23,221436.84820393976,31.353,31.4056,31.1057,31.1636,221436.8482
2011-03-16 15:30:00,59.24,59.41,59.06,59.1,370451.9119351101,31.1688,31.2583,31.0741,31.0952,370451.9119
2011-03-17 09:30:00,60.07,60.36,59.8,60.06,122016.22247972192,31.6055,31.7581,31.4635,31.6003,122016.2225
2011-03-17 10:00:00,60.11,60.56,60.03,60.49,195596.7555040556,31.6266,31.8633,31.5845,31.8265,195596.7555
2011-03-17 10:30:00,60.49,60.56,60.18,60.41,160718.42410196987,31.8265,31.8633,31.6634,31.7844,160718.4241
2011-03-17 11:00:00,60.42,60.5,60.18,60.4,144380.0695249131,31.7897,31.8318,31.6634,31.7792,144380.0695
2011-03-17 11:30:00,60.4,60.47,60.31,60.34,82966.39629200463,31.7792,31.816,31.7318,31.7476,82966.3963
2011-03-17 12:00:00,60.35,60.8,60.34,60.77,121668.59791425262,31.7529,31.9896,31.7476,31.9738,121668.5979
2011-03-17 12:30:00,60.76,60.89,60.54,60.7,56662.80417149479,31.9686,32.037,31.8528,31.937,56662.8042
2011-03-17 13:00:00,60.68,60.81,60.34,60.34,93163.38354577056,31.9265,31.9949,31.7476,31.7476,93163.3835
2011-03-17 13:30:00,60.38,60.57,60.25,60.47,62456.54692931634,31.7686,31.8686,31.7002,31.816,62456.5469
2011-03-17 14:00:00,60.46,60.55,60.31,60.45,95944.38006952492,31.8107,31.8581,31.7318,31.8055,95944.3801
2011-03-17 14:30:00,60.47,60.89,60.44,60.76,101506.3731170336,31.816,32.037,31.8002,31.9686,101506.3731
2011-03-17 15:00:00,60.76,60.82,60.65,60.71,150984.93626882968,31.9686,32.0001,31.9107,31.9423,150984.9363
2011-03-17 15:30:00,60.69,61.01,60.63,60.71,305793.7427578216,31.9317,32.1001,31.9002,31.9423,305793.7428
2011-03-18 09:30:00,61.64,61.86,60.91,61.08,268829.6639629201,32.4316,32.5473,32.0475,32.1369,268829.664
2011-03-18 10:00:00,61.04,61.14,60.63,60.7,100579.37427578216,32.1159,32.1685,31.9002,31.937,100579.3743
2011-03-18 10:30:00,60.7,60.84,60.58,60.79,106488.99188876014,31.937,32.0107,31.8739,31.9844,106488.9919
2011-03-18 11:00:00,60.8,60.88,60.41,60.41,99884.12514484358,31.9896,32.0317,31.7844,31.7844,99884.1251
2011-03-18 11:30:00,60.43,60.53,60.12,60.4,106952.49130938586,31.7949,31.8476,31.6318,31.7792,106952.4913
2011-03-18 12:00:00,60.4,60.44,60.32,60.41,73117.033603708,31.7792,31.8002,31.7371,31.7844,73117.0336
2011-03-18 12:30:00,60.41,60.44,60.18,60.18,100000.0,31.7844,31.8002,31.6634,31.6634,100000.0
2011-03-18 13:00:00,60.19,60.32,60.19,60.29,81575.89803012747,31.6687,31.7371,31.6687,31.7213,81575.898
2011-03-18 13:30:00,60.31,60.35,60.22,60.28,65005.79374275782,31.7318,31.7529,31.6845,31.716,65005.7937
2011-03-18 14:00:00,60.28,60.33,60.04,60.2,111355.73580533025,31.716,31.7423,31.5897,31.6739,111355.7358
2011-03-18 14:30:00,60.2,60.41,60.0,60.06,125724.2178447277,31.6739,31.7844,31.5687,31.6003,125724.2178
2011-03-18 15:00:00,60.06,60.13,59.86,60.04,136964.07879490152,31.6003,31.6371,31.495,31.5897,136964.0788
2011-03-18 15:30:00,60.05,60.24,59.97,60.09,358632.67670915416,31.595,31.695,31.5529,31.6161,358632.6767
2011-03-21 09:30:00,60.95,61.52,60.82,61.4,147972.19003476246,32.0685,32.3684,32.0001,32.3053,147972.19
2011-03-21 10:00:00,61.44,62.08,61.37,61.72,185515.64310544613,32.3263,32.6631,32.2895,32.4737,185515.6431
2011-03-21 10:30:00,61.72,61.76,61.39,61.66,67555.04055619931,32.4737,32.4947,32.3,32.4421,67555.0406
2011-03-21 11:00:00,61.69,61.83,61.6,61.67,58632.67670915412,32.4579,32.5315,32.4105,32.4474,58632.6767
2011-03-21 11:30:00,61.67,61.79,61.66,61.78,52259.55967555041,32.4474,32.5105,32.4421,32.5052,52259.5597
2011-03-21 12:00:00,61.79,61.93,61.74,61.89,61181.9235225956,32.5105,32.5842,32.4842,32.5631,61181.9235
2011-03-21 12:30:00,61.87,61.89,61.66,61.68,98146.00231749711,32.5526,32.5631,32.4421,32.4526,98146.0023
2011-03-21 13:00:00,61.68,61.69,61.35,61.45,106836.61645422944,32.4526,32.4579,32.279,32.3316,106836.6165
2011-03-21 13:30:00,61.44,61.63,61.35,61.63,77056.77867902665,32.3263,32.4263,32.279,32.4263,77056.7787
2011-03-21 14:00:00,61.64,61.71,61.6,61.7,74623.40672074161,32.4316,32.4684,32.4105,32.4631,74623.4067
2011-03-21 14:30:00,61.68,61.73,61.48,61.51,155272.30590961763,32.4526,32.4789,32.3474,32.3632,155272.3059
2011-03-21 15:00:00,61.5,61.56,61.38,61.45,203592.12050984937,32.3579,32.3895,32.2948,32.3316,203592.1205
2011-03-21 15:30:00,61.44,61.56,61.43,61.49,407763.6152954809,32.3263,32.3895,32.3211,32.3527,407763.6153
2011-03-22 09:30:00,61.58,61.61,61.15,61.16,110081.1123986095,32.4,32.4158,32.1738,32.179,110081.1124
2011-03-22 10:00:00,61.15,61.51,61.12,61.48,119119.35110081112,32.1738,32.3632,32.158,32.3474,119119.3511
2011-03-22 10:30:00,61.48,61.51,61.12,61.13,110428.7369640788,32.3474,32.3632,32.158,32.1632,110428.737
2011-03-22 11:00:00,61.13,61.4,61.08,61.32,134762.45654692932,32.1632,32.3053,32.1369,32.2632,134762.4565
2011-03-22 11:30:00,61.3,61.5,61.15,61.5,136616.45422943222,32.2527,32.3579,32.1738,32.3579,136616.4542
2011-03-22 12:00:00,61.51,61.62,61.48,61.5,105909.617612978,32.3632,32.4211,32.3474,32.3579,105909.6176
2011-03-22 12:30:00,61.51,61.55,61.37,61.45,135457.7056778679,32.3632,32.3842,32.2895,32.3316,135457.7057
2011-03-22 13:00:00,61.44,61.48,61.28,61.29,83198.1460023175,32.3263,32.3474,32.2422,32.2474,83198.146
2011-03-22 13:30:00,61.28,61.49,61.24,61.44,99536.50057937427,32.2422,32.3527,32.2211,32.3263,99536.5006
2011-03-22 14:00:00,61.41,61.45,61.1,61.28,161066.04866743917,32.3106,32.3316,32.1475,32.2422,161066.0487
2011-03-22 14:30:00,61.28,61.49,61.26,61.43,98030.12746234068,32.2422,32.3527,32.2316,32.3211,98030.1275
2011-03-22 15:00:00,61.43,61.48,61.27,61.47,81691.77288528389,32.3211,32.3474,32.2369,32.3421,81691.7729
2011-03-22 15:30:00,61.46,61.51,61.35,61.39,247392.81575898032,32.3369,32.3632,32.279,32.3,247392.8158
2011-03-23 09:30:00,61.25,61.49,61.07,61.29,62224.79721900348,32.2264,32.3527,32.1317,32.2474,62224.7972
2011-03-23 10:00:00,61.27,61.39,60.97,61.33,82271.14716106605,32.2369,32.3,32.0791,32.2685,82271.1472
2011-03-23 10:30:00,61.34,61.37,61.01,61.27,77172.65353418309,32.2737,32.2895,32.1001,32.2369,77172.6535
2011-03-23 11:00:00,61.31,61.36,61.03,61.17,83082.27114716107,32.258,32.2843,32.1106,32.1843,83082.2711
2011-03-23 11:30:00,61.19,61.32,61.16,61.2,50405.56199304751,32.1948,32.2632,32.179,32.2001,50405.562
2011-03-23 12:00:00,61.24,61.49,61.23,61.43,81112.39860950175,32.2211,32.3527,32.2159,32.3211,81112.3986
2011-03-23 12:30:00,61.42,61.64,61.37,61.58,89223.63847045192,32.3158,32.4316,32.2895,32.4,89223.6385
2011-03-23 13:00:00,61.56,61.69,61.46,61.62,94901.50637311704,32.3895,32.4579,32.3369,32.4211,94901.5064
2011-03-23 13:30:00,61.63,61.79,61.53,61.55,82271.14716106605,32.4263,32.5105,32.3737,32.3842,82271.1472
2011-03-23 14:00:00,61.55,61.55,61.32,61.37,89455.38818076478,32.3842,32.3842,32.2632,32.2895,89455.3882
2011-03-23 14:30:00,61.37,61.6,61.29,61.46,112166.85979142526,32.2895,32.4105,32.2474,32.3369,112166.8598
2011-03-23 15:00:00,61.48,61.51,61.29,61.39,203128.62108922368,32.3474,32.3632,32.2474,32.3,203128.6211
2011-03-23 15:30:00,61.39,61.39,61.18,61.2,200463.4994206257,32.3,32.3,32.1896,32.2001,200463.4994
2011-03-24 09:30:00,61.64,61.81,61.21,61.34,81112.39860950175,32.4316,32.521,32.2053,32.2737,81112.3986
2011-03-24 10:00:00,61.32,61.32,60.8,61.21,45191.19351100811,32.2632,32.2632,31.9896,32.2053,45191.1935
2011-03-24 10:30:00,61.21,61.42,61.08,61.37,44380.069524913095,32.2053,32.3158,32.1369,32.2895,44380.0695
2011-03-24 11:00:00,61.37,61.51,61.18,61.25,63731.17033603708,32.2895,32.3632,32.1896,32.2264,63731.1703
2011-03-24 11:30:00,61.24,61.56,61.23,61.49,20046.34994206257,32.2211,32.3895,32.2159,32.3527,20046.3499
2011-03-24 12:00:00,61.53,61.62,61.42,61.62,48319.81460023175,32.3737,32.4211,32.3158,32.4211,48319.8146
2011-03-24 12:30:00,61.6,61.6,61.16,61.22,46697.56662804171,32.4105,32.4105,32.179,32.2106,46697.5666
2011-03-24 13:00:00,61.2,61.42,61.15,61.41,20162.224797219005,32.2001,32.3158,32.1738,32.3106,20162.2248
2011-03-24 13:30:00,61.38,61.45,61.26,61.43,55272.305909617615,32.2948,32.3316,32.2316,32.3211,55272.3059
2011-03-24 14:00:00,61.42,61.47,61.2,61.24,67091.54113557359,32.3158,32.3421,32.2001,32.2211,67091.5411
2011-03-24 14:30:00,61.25,61.51,61.25,61.42,48667.43916570104,32.2264,32.3632,32.2264,32.3158,48667.4392
2011-03-24 15:00:00,61.41,61.53,61.32,61.44,68366.16454229433,32.3106,32.3737,32.2632,32.3263,68366.1645
2011-03-24 15:30:00,61.45,61.47,61.36,61.39,125028.96871378912,32.3316,32.3421,32.2843,32.3,125028.9687
2011-03-25 09:30:00,61.59,61.81,61.36,61.58,74507.53186558517,32.4053,32.521,32.2843,32.4,74507.5319
2011-03-25 10:00:00,61.58,62.08,61.58,62.0,101506.3731170336,32.4,32.6631,32.4,32.621,101506.3731
2011-03-25 10:30:00,61.98,62.03,61.63,61.84,167670.91541135573,32.6105,32.6368,32.4263,32.5368,167670.9154
2011-03-25 11:00:00,61.83,62.17,61.83,62.08,127809.96523754344,32.5315,32.7104,32.5315,32.6631,127809.9652
2011-03-25 11:30:00,62.06,62.19,62.01,62.17,83661.64542294323,32.6526,32.721,32.6263,32.7104,83661.6454
2011-03-25 12:00:00,62.18,62.28,62.11,62.16,68134.41483198147,32.7157,32.7683,32.6789,32.7052,68134.4148
2011-03-25 12:30:00,62.17,62.18,62.04,62.05,60602.54924681345,32.7104,32.7157,32.642,32.6473,60602.5492
2011-03-25 13:00:00,62.04,62.04,61.79,61.87,76245.65469293164,32.642,32.642,32.5105,32.5526,76245.6547
2011-03-25 13:30:00,61.87,62.2,61.82,62.07,85747.39281575898,32.5526,32.7262,32.5263,32.6578,85747.3928
2011-03-25 14:00:00,62.06,62.27,62.03,62.17,76825.0289687138,32.6526,32.763,32.6368,32.7104,76825.029
2011-03-25 14:30:00,62.17,62.47,62.11,62.46,141251.44843568947,32.7104,32.8683,32.6789,32.863,141251.4484
2011-03-25 15:00:00,62.48,62.57,62.44,62.49,155967.5550405562,32.8735,32.9209,32.8525,32.8788,155967.555
2011-03-25 15:30:00,62.49,62.71,62.48,62.62,536384.7045191193,32.8788,32.9946,32.8735,32.9472,536384.7045
2011-03-28 09:30:00,62.63,62.92,62.2,62.67,87022.01622247972,32.9525,33.105,32.7262,32.9735,87022.0162
2011-03-28 10:00:00,62.67,62.89,62.5,62.7,62340.67207415991,32.9735,33.0893,32.8841,32.9893,62340.6721
2011-03-28 10:30:00,62.67,62.71,62.33,62.33,84241.01969872539,32.9735,32.9946,32.7946,32.7946,84241.0197
2011-03-28 11:00:00,62.32,62.5,62.22,62.47,48203.93974507533,32.7894,32.8841,32.7367,32.8683,48203.9397
2011-03-28 11:30:00,62.46,62.48,62.2,62.47,56778.67902665122,32.863,32.8735,32.7262,32.8683,56778.679
2011-03-28 12:00:00,62.46,62.55,62.4,62.43,63035.92120509849,32.863,32.9104,32.8314,32.8472,63035.9212
2011-03-28 12:30:00,62.43,62.53,62.42,62.49,63035.92120509849,32.8472,32.8998,32.842,32.8788,63035.9212
2011-03-28 13:00:00,62.5,62.68,62.49,62.65,55619.93047508691,32.8841,32.9788,32.8788,32.963,55619.9305
2011-03-28 13:30:00,62.65,62.71,62.55,62.57,46581.691772885286,32.963,32.9946,32.9104,32.9209,46581.6918
2011-03-28 14:00:00,62.55,62.57,62.49,62.53,66975.66628041715,32.9104,32.9209,32.8788,32.8998,66975.6663
2011-03-28 14:30:00,62.54,62.58,62.42,62.43,59559.67555040556,32.9051,32.9262,32.842,32.8472,59559.6756
2011-03-28 15:00:00,62.43,62.52,62.28,62.29,78563.15179606027,32.8472,32.8946,32.7683,32.7736,78563.1518
2011-03-28 15:30:00,62.29,62.32,62.0,62.02,193742.75782155275,32.7736,32.7894,32.621,32.6315,193742.7578
2011-03-29 09:30:00,61.97,62.02,61.36,61.48,125724.2178447277,32.6052,32.6315,32.2843,32.3474,125724.2178
2011-03-29 10:00:00,61.49,62.0,61.45,61.74,68366.16454229433,32.3527,32.621,32.3316,32.4842,68366.1645
2011-03-29 10:30:00,61.76,62.31,61.76,62.2,88644.26419466975,32.4947,32.7841,32.4947,32.7262,88644.2642
2011-03-29 11:00:00,62.2,62.46,62.11,62.4,71494.78563151797,32.7262,32.863,32.6789,32.8314,71494.7856
2011-03-29 11:30:00,62.39,62.52,62.37,62.45,42873.69640787949,32.8262,32.8946,32.8157,32.8578,42873.6964
2011-03-29 12:00:00,62.44,62.5,62.31,62.39,56083.42989571263,32.8525,32.8841,32.7841,32.8262,56083.4299
2011-03-29 12:30:00,62.39,62.72,62.38,62.71,58400.926998841256,32.8262,32.9998,32.8209,32.9946,58400.927
2011-03-29 13:00:00,62.7,62.91,62.61,62.67,63731.17033603708,32.9893,33.0998,32.9419,32.9735,63731.1703
2011-03-29 13:30:00,62.65,62.71,62.61,62.65,57705.67786790267,32.963,32.9946,32.9419,32.963,57705.6779
2011-03-29 14:00:00,62.65,62.89,62.65,62.78,36964.07879490151,32.963,33.0893,32.963,33.0314,36964.0788
2011-03-29 14:30:00,62.77,62.84,62.71,62.78,52375.43453070684,33.0261,33.063,32.9946,33.0314,52375.4345
2011-03-29 15:00:00,62.81,62.82,62.58,62.67,90961.76129779838,33.0472,33.0524,32.9262,32.9735,90961.7613
2011-03-29 15:30:00,62.67,62.72,62.46,62.5,209965.23754345308,32.9735,32.9998,32.863,32.8841,209965.2375
2011-03-30 09:30:00,62.8,63.5,62.69,63.17,112166.85979142526,33.0419,33.4102,32.984,33.2366,112166.8598
2011-03-30 10:00:00,63.18,63.23,62.6,62.64,112630.359212051,33.2418,33.2681,32.9367,32.9577,112630.3592
2011-03-30 10:30:00,62.64,62.77,62.33,62.53,98957.12630359211,32.9577,33.0261,32.7946,32.8998,98957.1263
2011-03-30 11:00:00,62.53,62.65,62.33,62.65,171147.16106604866,32.8998,32.963,32.7946,32.963,171147.1611
2011-03-30 11:30:00,62.65,62.97,62.62,62.84,107300.11587485515,32.963,33.1314,32.9472,33.063,107300.1159
2011-03-30 12:00:00,62.85,63.18,62.83,63.09,41946.69756662804,33.0682,33.2418,33.0577,33.1945,41946.6976
2011-03-30 12:30:00,63.06,63.14,63.02,63.1,20162.224797219005,33.1787,33.2208,33.1577,33.1997,20162.2248
2011-03-30 13:00:00,63.13,63.25,63.11,63.19,23174.97103128621,33.2155,33.2787,33.205,33.2471,23174.971
2011-03-30 13:30:00,63.19,63.28,63.06,63.08,55156.43105446119,33.2471,33.2945,33.1787,33.1892,55156.4311
2011-03-30 14:00:00,63.09,63.1,62.88,62.95,89339.51332560835,33.1945,33.1997,33.084,33.1208,89339.5133
2011-03-30 14:30:00,62.96,63.02,62.82,62.85,71726.53534183082,33.1261,33.1577,33.0524,33.0682,71726.5353
2011-03-30 15:00:00,62.85,62.9,62.78,62.89,113325.60834298958,33.0682,33.0945,33.0314,33.0893,113325.6083
2011-03-30 15:30:00,62.87,63.16,62.84,63.11,358864.42641946697,33.0787,33.2313,33.063,33.205,358864.4264
2011-03-31 09:30:00,63.13,64.09,63.13,63.92,197450.7531865585,33.2155,33.7206,33.2155,33.6312,197450.7532
2011-03-31 10:00:00,63.91,64.0,63.65,63.96,122595.59675550406,33.6259,33.6733,33.4891,33.6522,122595.5968
2011-03-31 10:30:00,63.89,64.12,63.86,64.07,73580.53302433372,33.6154,33.7364,33.5996,33.7101,73580.533
2011-03-31 11:00:00,64.08,64.13,63.72,63.86,78099.65237543454,33.7154,33.7417,33.526,33.5996,78099.6524
2011-03-31 11:30:00,63.84,63.92,63.66,63.91,50289.68713789108,33.5891,33.6312,33.4944,33.6259,50289.6871
2011-03-31 12:00:00,63.91,63.99,63.82,63.91,84009.26998841252,33.6259,33.668,33.5786,33.6259,84009.27
2011-03-31 12:30:00,63.91,64.05,63.91,64.0,85979.14252607185,33.6259,33.6996,33.6259,33.6733,85979.1425
2011-03-31 13:00:00,64.0,64.0,63.85,63.85,67902.6651216686,33.6733,33.6733,33.5944,33.5944,67902.6651
2011-03-31 13:30:00,63.84,63.93,63.75,63.8,56083.42989571263,33.5891,33.6365,33.5417,33.5681,56083.4299
2011-03-31 14:00:00,63.81,63.82,63.53,63.53,77288.52838933951,33.5733,33.5786,33.426,33.426,77288.5284
2011-03-31 14:30:00,63.55,63.55,63.39,63.42,77752.02780996524,33.4365,33.4365,33.3523,33.3681,77752.0278
2011-03-31 15:00:00,63.41,63.44,63.28,63.36,100115.87485515643,33.3629,33.3786,33.2945,33.3365,100115.8749
2011-03-31 15:30:00,63.36,63.42,63.26,63.35,186558.516801854,33.3365,33.3681,33.2839,33.3313,186558.5168
2011-04-01 09:30:00,64.57,64.73,63.88,63.96,203939.74507531867,33.9732,34.0574,33.6101,33.6522,203939.7451
2011-04-01 10:00:00,63.92,64.47,63.92,64.14,165816.91772885286,33.6312,33.9206,33.6312,33.7469,165816.9177
2011-04-01 10:30:00,64.16,64.31,63.97,64.22,86790.26651216687,33.7575,33.8364,33.6575,33.789,86790.2665
2011-04-01 11:00:00,64.22,64.29,64.14,64.24,127578.2155272306,33.789,33.8259,33.7469,33.7996,127578.2155
2011-04-01 11:30:00,64.23,64.28,64.04,64.22,91193.51100811124,33.7943,33.8206,33.6943,33.789,91193.511
2011-04-01 12:00:00,64.24,64.24,63.99,64.1,39397.45075318656,33.7996,33.7996,33.668,33.7259,39397.4508
2011-04-01 12:30:00,64.1,64.1,63.89,64.01,30938.58632676709,33.7259,33.7259,33.6154,33.6785,30938.5863
2011-04-01 13:00:00,64.0,64.0,63.79,63.81,68018.53997682504,33.6733,33.6733,33.5628,33.5733,68018.54
2011-04-01 13:30:00,63.81,63.87,63.73,63.77,80069.52491309386,33.5733,33.6049,33.5312,33.5523,80069.5249
2011-04-01 14:00:00,63.78,64.08,63.74,63.88,83661.64542294323,33.5575,33.7154,33.5365,33.6101,83661.6454
2011-04-01 14:30:00,63.87,63.88,63.49,63.59,101042.87369640789,33.6049,33.6101,33.4049,33.4576,101042.8737
2011-04-01 15:00:00,63.57,63.58,63.34,63.57,113093.85863267673,33.447,33.4523,33.326,33.447,113093.8586
2011-04-01 15:30:00,63.58,63.79,63.57,63.62,209385.8632676709,33.4523,33.5628,33.447,33.4733,209385.8633
2011-04-04 09:30:00,63.85,64.14,63.64,63.75,82618.77172653534,33.5944,33.7469,33.4839,33.5417,82618.7717
2011-04-04 10:00:00,63.8,63.85,63.59,63.59,55156.43105446119,33.5681,33.5944,33.4576,33.4576,55156.4311
2011-04-04 10:30:00,63.62,63.7,63.34,63.43,69409.03823870221,33.4733,33.5154,33.326,33.3734,69409.0382
2011-04-04 11:00:00,63.44,63.46,63.31,63.34,76709.15411355736,33.3786,33.3892,33.3102,33.326,76709.1541
2011-04-04 11:30:00,63.34,63.41,63.1,63.11,99884.12514484358,33.326,33.3629,33.1997,33.205,99884.1251
2011-04-04 12:00:00,63.11,63.27,63.11,63.11,32792.58400926999,33.205,33.2892,33.205,33.205,32792.584
2011-04-04 12:30:00,63.12,63.21,63.08,63.2,35341.83082271148,33.2103,33.2576,33.1892,33.2524,35341.8308
2011-04-04 13:00:00,63.2,63.42,63.17,63.33,43800.69524913094,33.2524,33.3681,33.2366,33.3208,43800.6952
2011-04-04 13:30:00,63.3,63.3,63.09,63.19,39976.82502896871,33.305,33.305,33.1945,33.2471,39976.825
2011-04-04 14:00:00,63.21,63.31,63.12,63.27,56546.92931633836,33.2576,33.3102,33.2103,33.2892,56546.9293
2011-04-04 14:30:00,63.27,63.36,63.27,63.29,50753.186558516805,33.2892,33.3365,33.2892,33.2997,50753.1866
2011-04-04 15:00:00,63.3,63.39,63.16,63.33,82618.77172653534,33.305,33.3523,33.2313,33.3208,82618.7717
2011-04-04 15:30:00,63.3,63.34,63.19,63.31,191077.63615295483,33.305,33.326,33.2471,33.3102,191077.6362
2011-04-05 09:30:00,63.23,64.22,63.23,64.1,195596.7555040556,33.2681,33.789,33.2681,33.7259,195596.7555
2011-04-05 10:00:00,64.11,64.52,63.95,64.41,203939.74507531867,33.7312,33.9469,33.647,33.889,203939.7451
2011-04-05 10:30:00,64.39,64.66,64.2,64.26,188991.88876013903,33.8785,34.0205,33.7785,33.8101,188991.8888
2011-04-05 11:00:00,64.28,64.44,64.23,64.35,101506.3731170336,33.8206,33.9048,33.7943,33.8574,101506.3731
2011-04-05 11:30:00,64.35,64.73,64.32,64.7,80764.77404403246,33.8574,34.0574,33.8416,34.0416,80764.774
2011-04-05 12:00:00,64.69,64.73,64.4,64.41,81460.02317497104,34.0363,34.0574,33.8837,33.889,81460.0232
2011-04-05 12:30:00,64.44,64.45,64.26,64.27,69409.03823870221,33.9048,33.91,33.8101,33.8153,69409.0382
2011-04-05 13:00:00,64.29,64.6,64.25,64.57,95017.38122827349,33.8259,33.989,33.8048,33.9732,95017.3812
2011-04-05 13:30:00,64.57,64.75,64.57,64.69,211819.235225956,33.9732,34.0679,33.9732,34.0363,211819.2352
2011-04-05 14:00:00,64.69,65.0,64.69,65.0,174275.78215527232,34.0363,34.1994,34.0363,34.1994,174275.7822
2011-04-05 14:30:00,64.99,65.07,64.66,64.8,143916.57010428738,34.1942,34.2363,34.0205,34.0942,143916.5701
2011-04-05 15:00:00,64.79,64.84,64.65,64.79,147972.19003476246,34.0889,34.1152,34.0153,34.0889,147972.19
2011-04-05 15:30:00,64.78,64.84,64.71,64.76,390034.76245654695,34.0837,34.1152,34.0468,34.0732,390034.7625
2011-04-06 09:30:00,65.09,66.21,65.01,65.92,343105.44611819234,34.2468,34.8361,34.2047,34.6835,343105.4461
2011-04-06 10:00:00,65.98,66.31,65.92,66.19,203128.62108922368,34.715,34.8887,34.6835,34.8255,203128.6211
2011-04-06 10:30:00,66.18,66.2,65.92,66.08,223870.2201622248,34.8203,34.8308,34.6835,34.7677,223870.2202
2011-04-06 11:00:00,66.07,66.07,65.47,65.54,207879.4901506373,34.7624,34.7624,34.4467,34.4835,207879.4902
2011-04-06 11:30:00,65.54,65.54,65.17,65.37,222363.8470451912,34.4835,34.4835,34.2889,34.3941,222363.847
2011-04-06 12:00:00,65.35,65.36,65.17,65.27,115874.85515643106,34.3836,34.3888,34.2889,34.3415,115874.8552
2011-04-06 12:30:00,65.26,65.41,65.05,65.09,111123.9860950174,34.3362,34.4151,34.2257,34.2468,111123.9861
2011-04-06 13:00:00,65.06,65.06,64.63,64.66,228505.2143684821,34.231,34.231,34.0048,34.0205,228505.2144
2011-04-06 13:30:00,64.66,64.67,64.52,64.63,129548.08806488992,34.0205,34.0258,33.9469,34.0048,129548.0881
2011-04-06 14:00:00,64.63,65.29,64.55,65.02,286674.3916570104,34.0048,34.352,33.9627,34.2099,286674.3917
2011-04-06 14:30:00,65.02,65.53,65.01,65.51,210312.8621089224,34.2099,34.4783,34.2047,34.4678,210312.8621
2011-04-06 15:00:00,65.5,65.57,65.16,65.21,264774.04403244494,34.4625,34.4993,34.2836,34.3099,264774.044
2011-04-06 15:30:00,65.21,65.22,65.07,65.14,293626.8829663963,34.3099,34.3152,34.2363,34.2731,293626.883
2011-04-07 09:30:00,64.96,65.3,64.92,65.04,110892.23638470452,34.1784,34.3573,34.1573,34.2205,110892.2364
2011-04-07 10:00:00,65.03,65.16,64.91,64.98,102780.99652375437,34.2152,34.2836,34.1521,34.1889,102780.9965
2011-04-07 10:30:00,64.98,65.0,64.25,64.87,181575.89803012743,34.1889,34.1994,33.8048,34.131,181575.898
2011-04-07 11:00:00,64.88,64.93,64.62,64.69,147045.191193511,34.1363,34.1626,33.9995,34.0363,147045.1912
2011-04-07 11:30:00,64.68,64.79,64.33,64.79,98146.00231749711,34.0311,34.0889,33.8469,34.0889,98146.0023
2011-04-07 12:00:00,64.78,64.94,64.62,64.63,55735.80533024334,34.0837,34.1679,33.9995,34.0048,55735.8053
2011-04-07 12:30:00,64.63,64.74,64.59,64.65,41946.69756662804,34.0048,34.0626,33.9837,34.0153,41946.6976
2011-04-07 13:00:00,64.65,64.79,64.62,64.66,86558.516801854,34.0153,34.0889,33.9995,34.0205,86558.5168
2011-04-07 13:30:00,64.69,64.84,64.65,64.73,92699.88412514485,34.0363,34.1152,34.0153,34.0574,92699.8841
2011-04-07 14:00:00,64.77,65.21,64.68,65.2,268366.16454229434,34.0784,34.3099,34.0311,34.3047,268366.1645
2011-04-07 14:30:00,65.2,65.23,64.9,64.99,132560.83429895714,34.3047,34.3204,34.1468,34.1942,132560.8343
2011-04-07 15:00:00,64.99,65.02,64.74,64.82,157010.4287369641,34.1942,34.2099,34.0626,34.1047,157010.4287
2011-04-07 15:30:00,64.83,64.94,64.7,64.79,414600.2317497104,34.11,34.1679,34.0416,34.0889,414600.2317
2011-04-08 09:30:00,65.48,67.08,65.47,66.45,430590.9617612978,34.452,35.2938,34.4467,34.9623,430590.9618
2011-04-08 10:00:00,66.45,66.87,66.27,66.63,276940.90382387023,34.9623,35.1833,34.8676,35.057,276940.9038
2011-04-08 10:30:00,66.63,66.74,66.58,66.7,234994.2062572422,35.057,35.1149,35.0307,35.0939,234994.2063
2011-04-08 11:00:00,66.68,66.78,66.5,66.69,209038.23870220163,35.0833,35.136,34.9886,35.0886,209038.2387
2011-04-08 11:30:00,66.68,67.01,66.64,66.93,100695.2491309386,35.0833,35.257,35.0623,35.2149,100695.2491
2011-04-08 12:00:00,66.93,67.02,66.83,66.99,65353.41830822712,35.2149,35.2622,35.1623,35.2465,65353.4183
2011-04-08 12:30:00,66.98,67.17,66.91,66.94,194090.382387022,35.2412,35.3412,35.2044,35.2201,194090.3824
2011-04-08 13:00:00,66.94,66.94,66.68,66.7,87137.89107763616,35.2201,35.2201,35.0833,35.0939,87137.8911
2011-04-08 13:30:00,66.71,66.72,66.43,66.59,89687.13789107764,35.0991,35.1044,34.9518,35.036,89687.1379
2011-04-08 14:00:00,66.58,66.68,66.45,66.55,80533.02433371959,35.0307,35.0833,34.9623,35.0149,80533.0243
2011-04-08 14:30:00,66.55,66.61,66.19,66.24,163962.92004634996,35.0149,35.0465,34.8255,34.8518,163962.92
2011-04-08 15:00:00,66.24,66.45,66.11,66.41,170799.5365005794,34.8518,34.9623,34.7834,34.9413,170799.5365
2011-04-08 15:30:00,66.4,66.5,66.29,66.44,370336.0370799537,34.936,34.9886,34.8782,34.9571,370336.0371
2011-04-11 09:30:00,66.45,66.71,65.8,66.11,159443.80069524914,34.9623,35.0991,34.6203,34.7834,159443.8007
2011-04-11 10:00:00,66.14,66.3,65.92,65.92,85863.26767091542,34.7992,34.8834,34.6835,34.6835,85863.2677
2011-04-11 10:30:00,65.92,66.18,65.76,66.18,144959.44380069527,34.6835,34.8203,34.5993,34.8203,144959.4438
2011-04-11 11:00:00,66.18,66.24,65.95,66.2,57242.17844727694,34.8203,34.8518,34.6993,34.8308,57242.1784
2011-04-11 11:30:00,66.19,66.5,66.11,66.18,64426.41946697567,34.8255,34.9886,34.7834,34.8203,64426.4195
2011-04-11 12:00:00,66.2,66.32,65.98,66.05,92004.63499420628,34.8308,34.8939,34.715,34.7519,92004.635
2011-04-11 12:30:00,66.06,66.06,65.55,65.78,99884.12514484358,34.7571,34.7571,34.4888,34.6098,99884.1251
2011-04-11 13:00:00,65.77,65.99,65.67,65.88,126651.21668597916,34.6046,34.7203,34.5519,34.6624,126651.2167
2011-04-11 13:30:00,65.89,65.93,65.63,65.76,93974.5075318656,34.6677,34.6887,34.5309,34.5993,93974.5075
2011-04-11 14:00:00,65.75,65.81,65.5,65.5,73696.40787949016,34.594,34.6256,34.4625,34.4625,73696.4079
2011-04-11 14:30:00,65.51,65.51,64.96,65.11,91772.8852838934,34.4678,34.4678,34.1784,34.2573,91772.8853
2011-04-11 15:00:00,65.11,65.11,64.72,64.78,199884.1251448436,34.2573,34.2573,34.0521,34.0837,199884.1251
2011-04-11 15:30:00,64.78,64.91,64.76,64.82,414020.8574739282,34.0837,34.1521,34.0732,34.1047,414020.8575
2011-04-12 09:30:00,64.26,64.39,63.34,63.53,257010.4287369641,33.8101,33.8785,33.326,33.426,257010.4287
2011-04-12 10:00:00,63.53,63.65,62.9,63.26,286674.3916570104,33.426,33.4891,33.0945,33.2839,286674.3917
2011-04-12 10:30:00,63.23,63.23,62.84,62.93,136616.45422943222,33.2681,33.2681,33.063,33.1103,136616.4542
2011-04-12 11:00:00,62.91,62.97,62.65,62.65,149942.0625724218,33.0998,33.1314,32.963,32.963,149942.0626
2011-04-12 11:30:00,62.67,63.14,62.58,62.97,245770.56778679029,32.9735,33.2208,32.9262,33.1314,245770.5678
2011-04-12 12:00:00,62.99,63.07,62.85,62.91,64542.2943221321,33.1419,33.184,33.0682,33.0998,64542.2943
2011-04-12 12:30:00,62.91,63.05,62.65,63.0,64658.16917728853,33.0998,33.1734,32.963,33.1471,64658.1692
2011-04-12 13:00:00,63.0,63.04,62.68,62.77,49826.18771726536,33.1471,33.1682,32.9788,33.0261,49826.1877
2011-04-12 13:30:00,62.79,63.21,62.77,63.15,112746.23406720742,33.0366,33.2576,33.0261,33.2261,112746.2341
2011-04-12 14:00:00,63.17,63.38,63.13,63.34,86095.01738122827,33.2366,33.3471,33.2155,33.326,86095.0174
2011-04-12 14:30:00,63.33,63.34,63.01,63.16,171958.2850521437,33.3208,33.326,33.1524,33.2313,171958.2851
2011-04-12 15:00:00,63.15,63.29,63.0,63.0,232329.08458864427,33.2261,33.2997,33.1471,33.1471,232329.0846
2011-04-12 15:30:00,63.0,63.17,62.83,63.06,487601.3904982619,33.1471,33.2366,33.0577,33.1787,487601.3905
2011-04-13 09:30:00,63.88,64.17,63.35,63.68,136384.70451911935,33.6101,33.7627,33.3313,33.5049,136384.7045
2011-04-13 10:00:00,63.71,64.0,63.48,63.5,174739.28157589803,33.5207,33.6733,33.3997,33.4102,174739.2816
2011-04-13 10:30:00,63.51,64.02,63.46,63.92,149594.4380069525,33.4155,33.6838,33.3892,33.6312,149594.438
2011-04-13 11:00:00,63.94,63.96,63.55,63.72,82618.77172653534,33.6417,33.6522,33.4365,33.526,82618.7717
2011-04-13 11:30:00,63.7,63.79,63.38,63.38,92815.75898030128,33.5154,33.5628,33.3471,33.3471,92815.759
2011-04-13 12:00:00,63.4,63.52,63.34,63.37,62108.92236384705,33.3576,33.4207,33.326,33.3418,62108.9224
2011-04-13 12:30:00,63.4,63.4,63.1,63.15,66628.04171494786,33.3576,33.3576,33.1997,33.2261,66628.0417
2011-04-13 13:00:00,63.15,63.28,63.09,63.2,69293.16338354578,33.2261,33.2945,33.1945,33.2524,69293.1634
2011-04-13 13:30:00,63.21,63.23,63.09,63.09,48203.93974507533,33.2576,33.2681,33.1945,33.1945,48203.9397
2011-04-13 14:00:00,63.13,63.49,63.09,63.45,103012.7462340672,33.2155,33.4049,33.1945,33.3839,103012.7462
2011-04-13 14:30:00,63.45,63.53,63.37,63.46,115063.73117033605,33.3839,33.426,33.3418,33.3892,115063.7312
2011-04-13 15:00:00,63.47,63.59,63.42,63.47,109733.4878331402,33.3944,33.4576,33.3681,33.3944,109733.4878
2011-04-13 15:30:00,63.47,63.56,63.29,63.35,207184.2410196988,33.3944,33.4418,33.2997,33.3313,207184.241
2011-04-14 09:30:00,62.94,63.17,62.58,62.8,148899.1888760139,33.1156,33.2366,32.9262,33.0419,148899.1889
2011-04-14 10:00:00,62.81,63.17,62.63,63.08,122711.47161066048,33.0472,33.2366,32.9525,33.1892,122711.4716
2011-04-14 10:30:00,63.11,63.37,62.9,62.91,67207.41599073002,33.205,33.3418,33.0945,33.0998,67207.416
2011-04-14 11:00:00,62.96,63.0,62.76,62.79,73117.033603708,33.1261,33.1471,33.0209,33.0366,73117.0336
2011-04-14 11:30:00,62.8,62.85,62.57,62.76,39976.82502896871,33.0419,33.0682,32.9209,33.0209,39976.825
2011-04-14 12:00:00,62.71,62.92,62.71,62.89,32676.70915411356,32.9946,33.105,32.9946,33.0893,32676.7092
2011-04-14 12:30:00,62.92,63.28,62.91,63.24,59791.42526071842,33.105,33.2945,33.0998,33.2734,59791.4253
2011-04-14 13:00:00,63.24,63.53,63.23,63.46,74275.7821552723,33.2734,33.426,33.2681,33.3892,74275.7822
2011-04-14 13:30:00,63.46,63.49,63.29,63.29,92699.88412514485,33.3892,33.4049,33.2997,33.2997,92699.8841
2011-04-14 14:00:00,63.29,63.45,63.23,63.42,65701.04287369641,33.2997,33.3839,33.2681,33.3681,65701.0429
2011-04-14 14:30:00,63.4,63.47,63.28,63.44,143916.57010428738,33.3576,33.3944,33.2945,33.3786,143916.5701
2011-04-14 15:00:00,63.44,63.84,63.41,63.72,290845.886442642,33.3786,33.5891,33.3629,33.526,290845.8864
2011-04-14 15:30:00,63.74,63.93,63.55,63.58,296292.0046349942,33.5365,33.6365,33.4365,33.4523,296292.0046
2011-04-15 09:30:00,63.76,63.95,63.29,63.63,214136.7323290846,33.547,33.647,33.2997,33.4786,214136.7323
2011-04-15 10:00:00,63.66,63.91,63.59,63.78,90498.26187717266,33.4944,33.6259,33.4576,33.5575,90498.2619
2011-04-15 10:30:00,63.8,64.21,63.57,64.2,168018.53997682504,33.5681,33.7838,33.447,33.7785,168018.54
2011-04-15 11:00:00,64.22,64.52,64.22,64.47,241135.57358053303,33.789,33.9469,33.789,33.9206,241135.5736
2011-04-15 11:30:00,64.47,64.51,64.19,64.28,100695.2491309386,33.9206,33.9416,33.7732,33.8206,100695.2491
2011-04-15 12:00:00,64.27,64.76,64.26,64.66,117265.35341830824,33.8153,34.0732,33.8101,34.0205,117265.3534
2011-04-15 12:30:00,64.65,64.76,64.59,64.73,71263.0359212051,34.0153,34.0732,33.9837,34.0574,71263.0359
2011-04-15 13:00:00,64.73,64.81,64.66,64.7,90614.13673232908,34.0574,34.0995,34.0205,34.0416,90614.1367
2011-04-15 13:30:00,64.71,64.74,64.46,64.46,170799.5365005794,34.0468,34.0626,33.9153,33.9153,170799.5365
2011-04-15 14:00:00,64.47,64.5,64.35,64.39,103592.12050984937,33.9206,33.9364,33.8574,33.8785,103592.1205
2011-04-15 14:30:00,64.41,64.47,64.28,64.37,94553.88180764776,33.889,33.9206,33.8206,33.868,94553.8818
2011-04-15 15:00:00,64.36,64.41,64.0,64.1,126071.842410197,33.8627,33.889,33.6733,33.7259,126071.8424
2011-04-15 15:30:00,64.1,64.16,63.97,64.15,309849.36268829665,33.7259,33.7575,33.6575,33.7522,309849.3627
2011-04-18 09:30:00,63.22,63.22,62.38,62.87,255156.4310544612,33.2629,33.2629,32.8209,33.0787,255156.4311
2011-04-18 10:00:00,62.87,62.92,62.47,62.75,173348.78331402087,33.0787,33.105,32.8683,33.0156,173348.7833
2011-04-18 10:30:00,62.75,63.04,62.61,62.7,90498.26187717266,33.0156,33.1682,32.9419,32.9893,90498.2619
2011-04-18 11:00:00,62.65,63.12,62.3,63.04,148551.5643105446,32.963,33.2103,32.7788,33.1682,148551.5643
2011-04-18 11:30:00,63.05,63.26,62.96,63.1,142294.32213209735,33.1734,33.2839,33.1261,33.1997,142294.3221
2011-04-18 12:00:00,63.1,63.18,62.9,62.91,72769.40903823871,33.1997,33.2418,33.0945,33.0998,72769.409
2011-04-18 12:30:00,62.94,63.06,62.86,62.92,46581.691772885286,33.1156,33.1787,33.0735,33.105,46581.6918
2011-04-18 13:00:00,62.95,62.97,62.81,62.85,35689.455388180766,33.1208,33.1314,33.0472,33.0682,35689.4554
2011-04-18 13:30:00,62.84,62.98,62.73,62.73,67091.54113557359,33.063,33.1366,33.0051,33.0051,67091.5411
2011-04-18 14:00:00,62.73,62.77,62.63,62.65,64194.669756662806,33.0051,33.0261,32.9525,32.963,64194.6698
2011-04-18 14:30:00,62.65,63.15,62.64,63.09,160950.17381228274,32.963,33.2261,32.9577,33.1945,160950.1738
2011-04-18 15:00:00,63.09,63.23,62.86,62.94,157242.17844727694,33.1945,33.2681,33.0735,33.1156,157242.1784
2011-04-18 15:30:00,62.96,63.11,62.71,62.84,373464.6581691773,33.1261,33.205,32.9946,33.063,373464.6582
2011-04-19 09:30:00,62.92,63.36,62.66,62.82,164310.54461181923,33.105,33.3365,32.9682,33.0524,164310.5446
2011-04-19 10:00:00,62.83,63.41,62.75,63.34,111587.48551564311,33.0577,33.3629,33.0156,33.326,111587.4855
2011-04-19 10:30:00,63.36,63.36,63.07,63.26,120509.8493626883,33.3365,33.3365,33.184,33.2839,120509.8494
2011-04-19 11:00:00,63.26,63.42,63.04,63.04,180069.52491309386,33.2839,33.3681,33.1682,33.1682,180069.5249
2011-04-19 11:30:00,63.03,63.26,62.99,63.13,46813.44148319815,33.1629,33.2839,33.1419,33.2155,46813.4415
2011-04-19 12:00:00,63.15,63.25,63.01,63.03,31749.71031286211,33.2261,33.2787,33.1524,33.1629,31749.7103
2011-04-19 12:30:00,63.03,63.12,62.95,63.05,35573.58053302434,33.1629,33.2103,33.1208,33.1734,35573.5805
2011-04-19 13:00:00,63.06,63.3,63.06,63.21,70336.03707995365,33.1787,33.305,33.1787,33.2576,70336.0371
2011-04-19 13:30:00,63.23,63.47,63.18,63.43,59559.67555040556,33.2681,33.3944,33.2418,33.3734,59559.6756
2011-04-19 14:00:00,63.44,63.65,63.34,63.39,73232.90845886443,33.3786,33.4891,33.326,33.3523,73232.9085
2011-04-19 14:30:00,63.36,63.59,63.34,63.5,51332.56083429896,33.3365,33.4576,33.326,33.4102,51332.5608
2011-04-19 15:00:00,63.5,63.57,63.36,63.4,67555.04055619931,33.4102,33.447,33.3365,33.3576,67555.0406
2011-04-19 15:30:00,63.4,63.51,63.3,63.4,238702.201622248,33.3576,33.4155,33.305,33.3576,238702.2016
2011-04-20 09:30:00,64.44,64.81,64.36,64.57,99420.62572421784,33.9048,34.0995,33.8627,33.9732,99420.6257
2011-04-20 10:00:00,64.54,64.92,64.39,64.86,107300.11587485515,33.9574,34.1573,33.8785,34.1258,107300.1159
2011-04-20 10:30:00,64.92,65.1,64.82,64.91,63847.04519119352,34.1573,34.252,34.1047,34.1521,63847.0452
2011-04-20 11:00:00,64.91,65.06,64.8,65.0,62340.67207415991,34.1521,34.231,34.0942,34.1994,62340.6721
2011-04-20 11:30:00,65.03,65.14,64.85,65.09,54692.93163383546,34.2152,34.2731,34.1205,34.2468,54692.9316
2011-04-20 12:00:00,65.06,65.14,64.91,64.94,34878.33140208575,34.231,34.2731,34.1521,34.1679,34878.3314
2011-04-20 12:30:00,64.98,65.07,64.91,64.96,36037.079953650056,34.1889,34.2363,34.1521,34.1784,36037.08
2011-04-20 13:00:00,64.94,65.0,64.86,64.98,28505.21436848204,34.1679,34.1994,34.1258,34.1889,28505.2144
2011-04-20 13:30:00,64.99,65.04,64.88,64.95,58400.926998841256,34.1942,34.2205,34.1363,34.1731,58400.927
2011-04-20 14:00:00,64.94,64.96,64.41,64.54,249246.8134414832,34.1679,34.1784,33.889,33.9574,249246.8134
2011-04-20 14:30:00,64.56,64.62,64.43,64.44,131170.33603707995,33.9679,33.9995,33.8995,33.9048,131170.336
2011-04-20 15:00:00,64.44,64.54,64.39,64.52,185052.1436848204,33.9048,33.9574,33.8785,33.9469,185052.1437
2011-04-20 15:30:00,64.54,64.55,64.39,64.5,312398.60950173816,33.9574,33.9627,33.8785,33.9364,312398.6095
2011-04-21 09:30:00,64.79,65.04,64.57,64.63,63847.04519119352,34.0889,34.2205,33.9732,34.0048,63847.0452
2011-04-21 10:00:00,64.58,64.59,64.24,64.26,43453.070683661645,33.9784,33.9837,33.7996,33.8101,43453.0707
2011-04-21 10:30:00,64.32,64.36,64.12,64.28,42989.57126303593,33.8416,33.8627,33.7364,33.8206,42989.5713
2011-04-21 11:00:00,64.28,64.59,64.27,64.55,65816.91772885284,33.8206,33.9837,33.8153,33.9627,65816.9177
2011-04-21 11:30:00,64.6,64.9,64.59,64.72,100000.0,33.989,34.1468,33.9837,34.0521,100000.0
2011-04-21 12:00:00,64.71,64.75,64.61,64.71,63499.42062572422,34.0468,34.0679,33.9942,34.0468,63499.4206
2011-04-21 12:30:00,64.68,64.77,64.64,64.68,37427.57821552723,34.0311,34.0784,34.01,34.0311,37427.5782
2011-04-21 13:00:00,64.69,64.75,64.63,64.73,30011.587485515643,34.0363,34.0679,34.0048,34.0574,30011.5875
2011-04-21 13:30:00,64.72,64.77,64.62,64.77,26998.84125144844,34.0521,34.0784,33.9995,34.0784,26998.8413
2011-04-21 14:00:00,64.75,64.9,64.73,64.87,67439.16570104288,34.0679,34.1468,34.0574,34.131,67439.1657
2011-04-21 14:30:00,64.86,65.01,64.85,64.93,106952.49130938586,34.1258,34.2047,34.1205,34.1626,106952.4913
2011-04-21 15:00:00,64.92,64.98,64.84,64.9,53765.93279258401,34.1573,34.1889,34.1152,34.1468,53765.9328
2011-04-21 15:30:00,64.91,65.03,64.89,64.96,202201.6222479722,34.1521,34.2152,34.1415,34.1784,202201.6222
2011-04-25 09:30:00,64.86,65.25,64.86,65.07,123638.47045191194,34.1258,34.331,34.1258,34.2363,123638.4705
2011-04-25 10:00:00,65.07,65.13,64.4,64.6,110776.3615295481,34.2363,34.2678,33.8837,33.989,110776.3615
2011-04-25 10:30:00,64.6,64.91,64.55,64.73,155388.18076477406,33.989,34.1521,33.9627,34.0574,155388.1808
2011-04-25 11:00:00,64.7,64.91,64.62,64.89,102201.6222479722,34.0416,34.1521,33.9995,34.1415,102201.6222
2011-04-25 11:30:00,64.89,64.91,64.63,64.81,54229.43221320974,34.1415,34.1521,34.0048,34.0995,54229.4322
2011-04-25 12:00:00,64.81,64.86,64.66,64.86,27809.965237543456,34.0995,34.1258,34.0205,34.1258,27809.9652
2011-04-25 12:30:00,64.85,64.9,64.73,64.87,81807.64774044033,34.1205,34.1468,34.0574,34.131,81807.6477
2011-04-25 13:00:00,64.87,64.9,64.8,64.82,67207.41599073002,34.131,34.1468,34.0942,34.1047,67207.416
2011-04-25 13:30:00,64.81,64.85,64.65,64.73,51680.185399768256,34.0995,34.1205,34.0153,34.0574,51680.1854
2011-04-25 14:00:00,64.72,64.79,64.65,64.68,63267.67091541136,34.0521,34.0889,34.0153,34.0311,63267.6709
2011-04-25 14:30:00,64.69,64.74,64.65,64.73,55504.05561993048,34.0363,34.0626,34.0153,34.0574,55504.0556
2011-04-25 15:00:00,64.73,64.73,64.54,64.72,46002.31749710313,34.0574,34.0574,33.9574,34.0521,46002.3175
2011-04-25 15:30:00,64.72,64.73,64.6,64.67,151680.18539976826,34.0521,34.0574,33.989,34.0258,151680.1854
2011-04-26 09:30:00,64.73,64.86,64.6,64.76,76825.0289687138,34.0574,34.1258,33.989,34.0732,76825.029
2011-04-26 10:00:00,64.77,64.84,64.53,64.72,64078.79490150638,34.0784,34.1152,33.9521,34.0521,64078.7949
2011-04-26 10:30:00,64.71,64.83,64.59,64.77,114020.85747392816,34.0468,34.11,33.9837,34.0784,114020.8575
2011-04-26 11:00:00,64.77,64.81,64.68,64.72,134298.9571263036,34.0784,34.0995,34.0311,34.0521,134298.9571
2011-04-26 11:30:00,64.71,64.75,64.62,64.74,99073.00115874856,34.0468,34.0679,33.9995,34.0626,99073.0012
2011-04-26 12:00:00,64.74,64.82,64.61,64.64,157242.17844727694,34.0626,34.1047,33.9942,34.01,157242.1784
2011-04-26 12:30:00,64.62,64.68,64.59,64.66,100579.37427578216,33.9995,34.0311,33.9837,34.0205,100579.3743
2011-04-26 13:00:00,64.66,64.67,64.56,64.56,38122.82734646582,34.0205,34.0258,33.9679,33.9679,38122.8273
2011-04-26 13:30:00,64.57,64.57,64.29,64.35,89687.13789107764,33.9732,33.9732,33.8259,33.8574,89687.1379
2011-04-26 14:00:00,64.34,64.62,64.34,64.56,106373.11703360372,33.8522,33.9995,33.8522,33.9679,106373.117
2011-04-26 14:30:00,64.57,64.57,64.49,64.55,67555.04055619931,33.9732,33.9732,33.9311,33.9627,67555.0406
2011-04-26 15:00:00,64.54,64.6,64.49,64.54,182850.5214368482,33.9574,33.989,33.9311,33.9574,182850.5214
2011-04-26 15:30:00,64.54,64.59,64.44,64.49,219119.35110081112,33.9574,33.9837,33.9048,33.9311,219119.3511
2011-04-27 09:30:00,64.72,64.86,64.37,64.72,259327.9258400927,34.0521,34.1258,33.868,34.0521,259327.9258
2011-04-27 10:00:00,64.72,64.73,64.09,64.38,521900.3476245655,34.0521,34.0574,33.7206,33.8732,521900.3476
2011-04-27 10:30:00,64.38,64.84,64.27,64.64,252607.1842410197,33.8732,34.1152,33.8153,34.01,252607.1842
2011-04-27 11:00:00,64.64,65.1,64.64,64.86,145770.56778679029,34.01,34.252,34.01,34.1258,145770.5678
2011-04-27 11:30:00,64.86,65.04,64.73,64.94,204055.6199304751,34.1258,34.2205,34.0574,34.1679,204055.6199
2011-04-27 12:00:00,64.92,64.98,64.89,64.91,151564.31054461183,34.1573,34.1889,34.1415,34.1521,151564.3105
2011-04-27 12:30:00,64.9,64.98,64.82,64.91,222247.9721900348,34.1468,34.1889,34.1047,34.1521,222247.9722
2011-04-27 13:00:00,64.89,64.98,64.81,64.81,178679.0266512167,34.1415,34.1889,34.0995,34.0995,178679.0267
2011-04-27 13:30:00,64.81,65.12,64.81,65.12,151564.31054461183,34.0995,34.2626,34.0995,34.2626,151564.3105
2011-04-27 14:00:00,65.13,65.18,64.97,65.01,206952.49130938583,34.2678,34.2941,34.1836,34.2047,206952.4913
2011-04-27 14:30:00,65.01,65.36,64.98,65.34,304750.8690614137,34.2047,34.3888,34.1889,34.3783,304750.8691
2011-04-27 15:00:00,65.34,65.76,65.32,65.73,252607.1842410197,34.3783,34.5993,34.3678,34.5835,252607.1842
2011-04-27 15:30:00,65.73,65.87,65.69,65.8,464542.2943221321,34.5835,34.6572,34.5625,34.6203,464542.2943
2011-04-28 09:30:00,65.71,65.91,64.95,65.69,114831.98146002318,34.573,34.6782,34.1731,34.5625,114831.9815
2011-04-28 10:00:00,65.73,65.79,65.48,65.57,61761.29779837775,34.5835,34.6151,34.452,34.4993,61761.2978
2011-04-28 10:30:00,65.57,66.0,65.52,65.98,75550.40556199304,34.4993,34.7256,34.473,34.715,75550.4056
2011-04-28 11:00:00,65.99,66.11,65.87,66.06,78215.52723059096,34.7203,34.7834,34.6572,34.7571,78215.5272
2011-04-28 11:30:00,66.06,66.06,65.54,65.76,116917.72885283892,34.7571,34.7571,34.4835,34.5993,116917.7289
2011-04-28 12:00:00,65.76,65.77,65.59,65.77,34646.58169177289,34.5993,34.6046,34.5099,34.6046,34646.5817
2011-04-28 12:30:00,65.77,65.79,65.46,65.46,54808.80648899189,34.6046,34.6151,34.4415,34.4415,54808.8065
2011-04-28 13:00:00,65.47,65.62,65.18,65.37,54113.5573580533,34.4467,34.5256,34.2941,34.3941,54113.5574
2011-04-28 13:30:00,65.36,65.49,65.27,65.4,57126.30359212052,34.3888,34.4572,34.3415,34.4099,57126.3036
2011-04-28 14:00:00,65.42,65.88,65.39,65.8,57473.928157589806,34.4204,34.6624,34.4046,34.6203,57473.9282
2011-04-28 14:30:00,65.8,65.92,65.75,65.86,42641.94669756663,34.6203,34.6835,34.594,34.6519,42641.9467
2011-04-28 15:00:00,65.86,65.86,65.67,65.75,96176.12977983778,34.6519,34.6519,34.5519,34.594,96176.1298
2011-04-28 15:30:00,65.76,66.08,65.75,65.95,390150.63731170335,34.5993,34.7677,34.594,34.6993,390150.6373
2011-04-29 09:30:00,66.02,66.87,65.99,66.79,228505.2143684821,34.7361,35.1833,34.7203,35.1412,228505.2144
2011-04-29 10:00:00,66.74,67.03,66.64,66.88,174739.28157589803,35.1149,35.2675,35.0623,35.1886,174739.2816
2011-04-29 10:30:00,66.9,66.99,66.83,66.91,69988.41251448436,35.1991,35.2465,35.1623,35.2044,69988.4125
2011-04-29 11:00:00,66.9,66.9,66.68,66.81,79142.52607184241,35.1991,35.1991,35.0833,35.1517,79142.5261
2011-04-29 11:30:00,66.81,67.31,66.77,67.12,189571.2630359212,35.1517,35.4148,35.1307,35.3149,189571.263
2011-04-29 12:00:00,67.09,67.16,66.97,67.03,54345.30706836616,35.2991,35.3359,35.2359,35.2675,54345.3071
2011-04-29 12:30:00,67.06,67.16,67.01,67.11,95133.25608342992,35.2833,35.3359,35.257,35.3096,95133.2561
2011-04-29 13:00:00,67.1,67.2,67.05,67.13,130590.9617612978,35.3043,35.3569,35.278,35.3201,130590.9618
2011-04-29 13:30:00,67.13,67.45,67.13,67.27,188991.88876013903,35.3201,35.4885,35.3201,35.3938,188991.8888
2011-04-29 14:00:00,67.29,67.29,67.1,67.13,86326.76709154114,35.4043,35.4043,35.3043,35.3201,86326.7671
2011-04-29 14:30:00,67.12,67.16,67.06,67.09,118424.10196987254,35.3149,35.3359,35.2833,35.2991,118424.102
2011-04-29 15:00:00,67.08,67.12,66.91,66.93,175434.53070683664,35.2938,35.3149,35.2044,35.2149,175434.5307
2011-04-29 15:30:00,66.93,67.03,66.74,66.86,592931.6338354577,35.2149,35.2675,35.1149,35.1781,592931.6338
2011-05-02 09:30:00,67.25,67.28,66.61,67.02,226998.84125144844,35.3833,35.399,35.0465,35.2622,226998.8413
2011-05-02 10:00:00,67.02,67.18,66.93,67.02,125492.46813441484,35.2622,35.3464,35.2149,35.2622,125492.4681
2011-05-02 10:30:00,67.02,67.17,66.98,67.08,89107.76361529548,35.2622,35.3412,35.2412,35.2938,89107.7636
2011-05-02 11:00:00,67.06,67.11,66.81,66.91,84472.76940903824,35.2833,35.3096,35.1517,35.2044,84472.7694
2011-05-02 11:30:00,66.88,66.98,66.8,66.85,300115.87485515646,35.1886,35.2412,35.1465,35.1728,300115.8749
2011-05-02 12:00:00,66.85,66.88,66.45,66.52,70104.28736964079,35.1728,35.1886,34.9623,34.9992,70104.2874
2011-05-02 12:30:00,66.49,66.53,66.35,66.47,84588.64426419468,34.9834,35.0044,34.9097,34.9729,84588.6443
2011-05-02 13:00:00,66.47,66.49,66.31,66.41,121320.97334878331,34.9729,34.9834,34.8887,34.9413,121320.9733
2011-05-02 13:30:00,66.4,66.43,66.26,66.29,42757.82155272306,34.936,34.9518,34.8624,34.8782,42757.8216
2011-05-02 14:00:00,66.3,66.42,66.29,66.32,125028.96871378912,34.8834,34.9466,34.8782,34.8939,125028.9687
2011-05-02 14:30:00,66.3,66.38,65.99,66.1,237659.3279258401,34.8834,34.9255,34.7203,34.7782,237659.3279
2011-05-02 15:00:00,66.1,66.16,66.0,66.11,191772.8852838934,34.7782,34.8098,34.7256,34.7834,191772.8853
2011-05-02 15:30:00,66.09,66.11,65.73,65.93,828157.5898030128,34.7729,34.7834,34.5835,34.6887,828157.5898
2011-05-03 09:30:00,65.54,65.54,64.94,65.17,124681.34414831984,34.4835,34.4835,34.1679,34.2889,124681.3441
2011-05-03 10:00:00,65.13,65.34,65.05,65.16,264889.9188876014,34.2678,34.3783,34.2257,34.2836,264889.9189
2011-05-03 10:30:00,65.16,65.18,64.39,64.54,219003.47624565472,34.2836,34.2941,33.8785,33.9574,219003.4762
2011-05-03 11:00:00,64.57,64.86,64.51,64.85,191309.38586326767,33.9732,34.1258,33.9416,34.1205,191309.3859
2011-05-03 11:30:00,64.87,65.24,64.87,65.17,158864.426419467,34.131,34.3257,34.131,34.2889,158864.4264
2011-05-03 12:00:00,65.2,65.23,65.11,65.12,33371.95828505215,34.3047,34.3204,34.2573,34.2626,33371.9583
2011-05-03 12:30:00,65.13,65.17,64.75,64.85,127809.96523754344,34.2678,34.2889,34.0679,34.1205,127809.9652
2011-05-03 13:00:00,64.86,65.06,64.75,64.76,53881.80764774044,34.1258,34.231,34.0679,34.0732,53881.8076
2011-05-03 13:30:00,64.76,64.77,64.17,64.28,137195.82850521436,34.0732,34.0784,33.7627,33.8206,137195.8285
2011-05-03 14:00:00,64.3,64.4,64.02,64.18,263615.29548088065,33.8311,33.8837,33.6838,33.768,263615.2955
2011-05-03 14:30:00,64.2,64.2,63.87,63.9,253997.68250289687,33.7785,33.7785,33.6049,33.6207,253997.6825
2011-05-03 15:00:00,63.91,64.19,63.9,64.15,191888.76013904985,33.6259,33.7732,33.6207,33.7522,191888.7601
2011-05-03 15:30:00,64.15,64.48,64.09,64.42,425608.3429895713,33.7522,33.9258,33.7206,33.8943,425608.343
2011-05-04 09:30:00,64.22,64.35,63.21,63.28,214716.1066048668,33.789,33.8574,33.2576,33.2945,214716.1066
2011-05-04 10:00:00,63.25,63.4,63.09,63.14,265005.7937427578,33.2787,33.3576,33.1945,33.2208,265005.7937
2011-05-04 10:30:00,63.15,63.3,62.53,62.65,208227.11471610665,33.2261,33.305,32.8998,32.963,208227.1147
2011-05-04 11:00:00,62.66,62.78,62.51,62.71,170104.2873696408,32.9682,33.0314,32.8893,32.9946,170104.2874
2011-05-04 11:30:00,62.71,62.79,62.6,62.75,112166.85979142526,32.9946,33.0366,32.9367,33.0156,112166.8598
2011-05-04 12:00:00,62.73,62.9,62.52,62.57,124913.09385863268,33.0051,33.0945,32.8946,32.9209,124913.0939
2011-05-04 12:30:00,62.57,62.71,62.49,62.67,97682.5028968714,32.9209,32.9946,32.8788,32.9735,97682.5029
2011-05-04 13:00:00,62.67,62.77,62.54,62.68,56431.05446118193,32.9735,33.0261,32.9051,32.9788,56431.0545
2011-05-04 13:30:00,62.7,63.08,62.6,62.96,167439.1657010429,32.9893,33.1892,32.9367,33.1261,167439.1657
2011-05-04 14:00:00,62.95,63.47,62.87,63.41,153418.30822711473,33.1208,33.3944,33.0787,33.3629,153418.3082
2011-05-04 14:30:00,63.43,63.62,63.3,63.45,117265.35341830824,33.3734,33.4733,33.305,33.3839,117265.3534
2011-05-04 15:00:00,63.45,63.47,63.0,63.18,160023.1749710313,33.3839,33.3944,33.1471,33.2418,160023.175
2011-05-04 15:30:00,63.19,63.25,62.94,63.11,501853.9976825029,33.2471,33.2787,33.1156,33.205,501853.9977
2011-05-05 09:30:00,61.12,61.89,59.62,60.3,1096060.2549246815,32.158,32.5631,31.3688,31.7265,1096060.2549
2011-05-05 10:00:00,60.27,60.67,60.25,60.5,451564.3105446118,31.7108,31.9212,31.7002,31.8318,451564.3105
2011-05-05 10:30:00,60.47,60.72,60.32,60.36,421668.5979142526,31.816,31.9475,31.7371,31.7581,421668.5979
2011-05-05 11:00:00,60.38,60.41,59.76,60.02,374507.5318655852,31.7686,31.7844,31.4424,31.5792,374507.5319
2011-05-05 11:30:00,60.01,60.57,59.95,60.25,399768.25028968713,31.574,31.8686,31.5424,31.7002,399768.2503
2011-05-05 12:00:00,60.27,60.67,60.27,60.63,211819.235225956,31.7108,31.9212,31.7108,31.9002,211819.2352
2011-05-05 12:30:00,60.63,60.83,60.38,60.42,200115.87485515643,31.9002,32.0054,31.7686,31.7897,200115.8749
2011-05-05 13:00:00,60.43,60.83,60.41,60.76,157937.42757821555,31.7949,32.0054,31.7844,31.9686,157937.4276
2011-05-05 13:30:00,60.76,60.77,59.65,59.75,479490.1506373117,31.9686,31.9738,31.3845,31.4372,479490.1506
2011-05-05 14:00:00,59.74,59.91,59.55,59.62,295596.75550405565,31.4319,31.5213,31.3319,31.3688,295596.7555
2011-05-05 14:30:00,59.61,59.71,59.3,59.33,338586.3267670916,31.3635,31.4161,31.2004,31.2162,338586.3268
2011-05-05 15:00:00,59.35,59.38,58.58,58.69,542062.5724217845,31.2267,31.2425,30.8216,30.8795,542062.5724
2011-05-05 15:30:00,58.69,59.27,58.68,59.18,855735.8053302434,30.8795,31.1846,30.8742,31.1373,855735.8053
2011-05-06 09:30:00,59.81,61.38,59.81,60.58,476245.6546929317,31.4687,32.2948,31.4687,31.8739,476245.6547
2011-05-06 10:00:00,60.58,61.27,60.5,61.15,269524.91309385863,31.8739,32.2369,31.8318,32.1738,269524.9131
2011-05-06 10:30:00,61.19,61.32,60.77,60.79,356199.30475086905,32.1948,32.2632,31.9738,31.9844,356199.3048
2011-05-06 11:00:00,60.8,61.26,60.79,60.81,204055.6199304751,31.9896,32.2316,31.9844,31.9949,204055.6199
2011-05-06 11:30:00,60.81,60.95,60.35,60.42,226419.4669756663,31.9949,32.0685,31.7529,31.7897,226419.467
2011-05-06 12:00:00,60.42,60.49,59.66,59.92,242641.94669756663,31.7897,31.8265,31.3898,31.5266,242641.9467
2011-05-06 12:30:00,59.94,60.24,59.61,59.87,193279.258400927,31.5371,31.695,31.3635,31.5003,193279.2584
2011-05-06 13:00:00,59.88,60.1,59.41,59.68,146813.44148319814,31.5056,31.6213,31.2583,31.4003,146813.4415
2011-05-06 13:30:00,59.7,59.8,59.45,59.63,137891.07763615297,31.4109,31.4635,31.2793,31.374,137891.0776
2011-05-06 14:00:00,59.66,59.73,59.08,59.1,143800.69524913095,31.3898,31.4266,31.0846,31.0952,143800.6952
2011-05-06 14:30:00,59.09,59.1,58.58,58.86,285168.01853997685,31.0899,31.0952,30.8216,30.9689,285168.0185
2011-05-06 15:00:00,58.85,59.22,58.8,58.89,195944.3800695249,30.9636,31.1583,30.9373,30.9847,195944.3801
2011-05-06 15:30:00,58.88,59.37,58.88,59.24,594322.132097335,30.9794,31.2372,30.9794,31.1688,594322.1321
2011-05-09 09:30:00,59.49,60.61,59.49,60.02,293626.8829663963,31.3004,31.8896,31.3004,31.5792,293626.883
2011-05-09 10:00:00,60.01,60.25,59.82,60.14,257705.67786790268,31.574,31.7002,31.474,31.6424,257705.6779
2011-05-09 10:30:00,60.13,60.42,59.94,60.34,109849.36268829663,31.6371,31.7897,31.5371,31.7476,109849.3627
2011-05-09 11:00:00,60.31,60.58,60.29,60.46,154808.8064889919,31.7318,31.8739,31.7213,31.8107,154808.8065
2011-05-09 11:30:00,60.49,60.9,60.41,60.73,109269.98841251447,31.8265,32.0422,31.7844,31.9528,109269.9884
2011-05-09 12:00:00,60.73,61.05,60.63,60.66,90961.76129779838,31.9528,32.1212,31.9002,31.916,90961.7613
2011-05-09 12:30:00,60.66,60.8,60.44,60.46,108806.48899188876,31.916,31.9896,31.8002,31.8107,108806.489
2011-05-09 13:00:00,60.46,60.67,60.43,60.5,119351.100811124,31.8107,31.9212,31.7949,31.8318,119351.1008
2011-05-09 13:30:00,60.48,60.76,60.48,60.74,58632.67670915412,31.8212,31.9686,31.8212,31.958,58632.6767
2011-05-09 14:00:00,60.74,60.89,60.68,60.78,96060.25492468134,31.958,32.037,31.9265,31.9791,96060.2549
2011-05-09 14:30:00,60.81,61.08,60.78,60.94,152259.5596755504,31.9949,32.1369,31.9791,32.0633,152259.5597
2011-05-09 15:00:00,60.94,61.07,60.93,61.0,202201.6222479722,32.0633,32.1317,32.058,32.0948,202201.6222
2011-05-09 15:30:00,60.98,61.11,60.82,60.93,552375.4345307068,32.0843,32.1527,32.0001,32.058,552375.4345
2011-05-10 09:30:00,60.69,60.88,59.83,60.81,232444.9594438007,31.9317,32.0317,31.4793,31.9949,232444.9594
2011-05-10 10:00:00,60.79,61.5,60.56,61.38,270451.9119351101,31.9844,32.3579,31.8633,32.2948,270451.9119
2011-05-10 10:30:00,61.39,61.5,61.19,61.35,119003.4762456547,32.3,32.3579,32.1948,32.279,119003.4762
2011-05-10 11:00:00,61.34,61.41,60.96,61.09,169988.41251448437,32.2737,32.3106,32.0738,32.1422,169988.4125
2011-05-10 11:30:00,61.06,61.09,60.75,60.87,129663.96292004635,32.1264,32.1422,31.9633,32.0264,129663.9629
2011-05-10 12:00:00,60.88,61.02,60.82,60.95,49942.06257242179,32.0317,32.1054,32.0001,32.0685,49942.0626
2011-05-10 12:30:00,60.95,61.11,60.92,60.95,24913.09385863268,32.0685,32.1527,32.0528,32.0685,24913.0939
2011-05-10 13:00:00,60.95,60.97,60.8,60.88,30938.58632676709,32.0685,32.0791,31.9896,32.0317,30938.5863
2011-05-10 13:30:00,60.88,61.01,60.82,61.0,41483.19814600232,32.0317,32.1001,32.0001,32.0948,41483.1981
2011-05-10 14:00:00,61.01,61.09,60.84,60.93,50405.56199304751,32.1001,32.1422,32.0107,32.058,50405.562
2011-05-10 14:30:00,60.93,61.02,60.82,60.91,152954.808806489,32.058,32.1054,32.0001,32.0475,152954.8088
2011-05-10 15:00:00,60.92,61.06,60.82,60.95,221552.7230590962,32.0528,32.1264,32.0001,32.0685,221552.7231
2011-05-10 15:30:00,60.95,61.01,60.58,60.68,516106.604866744,32.0685,32.1001,31.8739,31.9265,516106.6049
2011-05-11 09:30:00,60.33,60.33,58.86,58.9,486674.3916570105,31.8716,31.8716,31.0951,31.1162,486674.3917
2011-05-11 10:00:00,58.9,59.03,58.66,58.89,337891.077636153,31.1162,31.1849,30.9894,31.1109,337891.0776
2011-05-11 10:30:00,58.87,58.96,58.52,58.85,236037.07995365007,31.1003,31.1479,30.9154,31.0898,236037.08
2011-05-11 11:00:00,58.82,59.09,58.8,58.85,178910.77636152957,31.0739,31.2166,31.0634,31.0898,178910.7764
2011-05-11 11:30:00,58.86,58.93,58.43,58.49,169756.6628041715,31.0951,31.132,30.8679,30.8996,169756.6628
2011-05-11 12:00:00,58.51,58.72,58.14,58.42,341019.6987253766,30.9102,31.0211,30.7147,30.8626,341019.6987
2011-05-11 12:30:00,58.42,58.63,58.17,58.43,160718.42410196987,30.8626,30.9736,30.7305,30.8679,160718.4241
2011-05-11 13:00:00,58.46,58.49,58.25,58.36,65121.66859791426,30.8837,30.8996,30.7728,30.8309,65121.6686
2011-05-11 13:30:00,58.36,58.45,58.08,58.25,120973.34878331402,30.8309,30.8785,30.683,30.7728,120973.3488
2011-05-11 14:00:00,58.24,58.4,57.97,58.19,168482.03939745078,30.7675,30.8521,30.6249,30.7411,168482.0394
2011-05-11 14:30:00,58.19,58.49,58.19,58.25,115179.60602549248,30.7411,30.8996,30.7411,30.7728,115179.606
2011-05-11 15:00:00,58.23,58.43,58.19,58.27,125608.34298957128,30.7622,30.8679,30.7411,30.7834,125608.343
2011-05-11 15:30:00,58.28,58.3,57.96,58.26,366743.9165701043,30.7887,30.7992,30.6196,30.7781,366743.9166
2011-05-12 09:30:00,57.84,58.25,56.76,57.29,268829.6639629201,30.5562,30.7728,29.9857,30.2657,268829.664
2011-05-12 10:00:00,57.26,57.42,56.97,57.24,319930.47508690617,30.2498,30.3343,30.0966,30.2392,319930.4751
2011-05-12 10:30:00,57.26,57.26,56.98,57.07,188412.5144843569,30.2498,30.2498,30.1019,30.1494,188412.5145
2011-05-12 11:00:00,57.08,57.57,56.97,57.52,165585.16801854,30.1547,30.4136,30.0966,30.3872,165585.168
2011-05-12 11:30:00,57.51,57.98,57.47,57.56,245075.3186558517,30.3819,30.6302,30.3607,30.4083,245075.3187
2011-05-12 12:00:00,57.57,57.71,57.1,57.41,174275.78215527232,30.4136,30.4875,30.1653,30.329,174275.7822
2011-05-12 12:30:00,57.43,57.54,57.18,57.5,88180.76477404403,30.3396,30.3977,30.2075,30.3766,88180.7648
2011-05-12 13:00:00,57.5,57.8,57.49,57.59,102549.24681344148,30.3766,30.5351,30.3713,30.4241,102549.2468
2011-05-12 13:30:00,57.61,57.74,57.31,57.65,119930.47508690615,30.4347,30.5034,30.2762,30.4558,119930.4751
2011-05-12 14:00:00,57.66,57.84,57.3,57.42,152375.43453070684,30.4611,30.5562,30.2709,30.3343,152375.4345
2011-05-12 14:30:00,57.41,57.49,57.22,57.22,135573.58053302433,30.329,30.3713,30.2287,30.2287,135573.5805
2011-05-12 15:00:00,57.23,57.48,57.18,57.38,195712.63035921205,30.234,30.366,30.2075,30.3132,195712.6304
2011-05-12 15:30:00,57.37,57.54,57.16,57.49,351100.8111239861,30.3079,30.3977,30.197,30.3713,351100.8111
2011-05-13 09:30:00,58.04,58.17,57.33,57.39,329200.4634994206,30.6619,30.7305,30.2868,30.3185,329200.4635
2011-05-13 10:00:00,57.42,57.87,57.34,57.71,500231.74971031287,30.3343,30.5721,30.2921,30.4875,500231.7497
2011-05-13 10:30:00,57.67,58.11,57.66,57.74,208690.6141367324,30.4664,30.6988,30.4611,30.5034,208690.6141
2011-05-13 11:00:00,57.74,57.82,57.35,57.43,221552.7230590962,30.5034,30.5456,30.2973,30.3396,221552.7231
2011-05-13 11:30:00,57.43,57.62,56.99,57.01,116106.60486674392,30.3396,30.44,30.1072,30.1177,116106.6049
2011-05-13 12:00:00,57.02,57.1,56.65,56.93,144727.6940903824,30.123,30.1653,29.9275,30.0755,144727.6941
2011-05-13 12:30:00,56.91,57.12,56.88,56.99,94322.13209733488,30.0649,30.1758,30.0491,30.1072,94322.1321
2011-05-13 13:00:00,57.0,57.19,56.97,57.05,131865.58516801856,30.1124,30.2128,30.0966,30.1389,131865.5852
2011-05-13 13:30:00,57.09,57.18,57.0,57.15,103707.9953650058,30.16,30.2075,30.1124,30.1917,103707.9954
2011-05-13 14:00:00,57.16,57.54,57.13,57.42,139976.8250289687,30.197,30.3977,30.1811,30.3343,139976.825
2011-05-13 14:30:00,57.42,57.48,57.1,57.14,128273.46465816918,30.3343,30.366,30.1653,30.1864,128273.4647
2011-05-13 15:00:00,57.15,57.42,57.03,57.18,234878.3314020857,30.1917,30.3343,30.1283,30.2075,234878.3314
2011-05-13 15:30:00,57.19,57.43,57.18,57.28,436037.07995365007,30.2128,30.3396,30.2075,30.2604,436037.08
2011-05-16 09:30:00,57.09,57.23,56.69,56.79,159791.42526071845,30.16,30.234,29.9487,30.0015,159791.4253
2011-05-16 10:00:00,56.79,57.35,56.76,57.31,131286.21089223638,30.0015,30.2973,29.9857,30.2762,131286.2109
2011-05-16 10:30:00,57.3,57.89,57.27,57.76,148783.31402085748,30.2709,30.5826,30.2551,30.5139,148783.314
2011-05-16 11:00:00,57.79,58.03,57.5,57.57,121089.22363847046,30.5298,30.6566,30.3766,30.4136,121089.2236
2011-05-16 11:30:00,57.6,57.6,57.13,57.24,204982.61877172656,30.4294,30.4294,30.1811,30.2392,204982.6188
2011-05-16 12:00:00,57.23,57.42,56.98,57.36,199073.0011587485,30.234,30.3343,30.1019,30.3026,199073.0012
2011-05-16 12:30:00,57.36,57.51,56.97,57.04,206257.24217844728,30.3026,30.3819,30.0966,30.1336,206257.2422
2011-05-16 13:00:00,57.03,57.2,56.95,57.1,180069.52491309386,30.1283,30.2181,30.086,30.1653,180069.5249
2011-05-16 13:30:00,57.1,57.33,57.04,57.17,163615.29548088065,30.1653,30.2868,30.1336,30.2023,163615.2955
2011-05-16 14:00:00,57.17,57.35,56.8,56.81,258169.1772885284,30.2023,30.2973,30.0068,30.0121,258169.1773
2011-05-16 14:30:00,56.81,56.99,56.67,56.85,192236.38470451912,30.0121,30.1072,29.9381,30.0332,192236.3847
2011-05-16 15:00:00,56.86,57.06,56.6,56.61,249246.8134414832,30.0385,30.1441,29.9011,29.9064,249246.8134
2011-05-16 15:30:00,56.61,56.8,56.54,56.72,533835.4577056778,29.9064,30.0068,29.8694,29.9645,533835.4577
2011-05-17 09:30:00,56.51,57.18,56.22,57.01,236152.9548088065,29.8536,30.2075,29.7004,30.1177,236152.9548
2011-05-17 10:00:00,56.98,57.29,56.55,57.19,271263.0359212051,30.1019,30.2657,29.8747,30.2128,271263.0359
2011-05-17 10:30:00,57.18,57.22,56.73,56.77,110312.86210892236,30.2075,30.2287,29.9698,29.9909,110312.8621
2011-05-17 11:00:00,56.74,56.77,56.43,56.54,109849.36268829663,29.9751,29.9909,29.8113,29.8694,109849.3627
2011-05-17 11:30:00,56.58,56.85,56.35,56.83,219698.7253765933,29.8906,30.0332,29.7691,30.0226,219698.7254
2011-05-17 12:00:00,56.83,56.91,56.64,56.69,115063.73117033605,30.0226,30.0649,29.9223,29.9487,115063.7312
2011-05-17 12:30:00,56.68,56.93,56.59,56.73,122132.09733487832,29.9434,30.0755,29.8958,29.9698,122132.0973
2011-05-17 13:00:00,56.71,56.84,56.66,56.76,104171.49478563153,29.9592,30.0279,29.9328,29.9857,104171.4948
2011-05-17 13:30:00,56.79,56.98,56.72,56.75,177288.5283893395,30.0015,30.1019,29.9645,29.9804,177288.5284
2011-05-17 14:00:00,56.76,57.13,56.65,56.72,149594.4380069525,29.9857,30.1811,29.9275,29.9645,149594.438
2011-05-17 14:30:00,56.71,57.01,56.61,57.01,152491.30938586328,29.9592,30.1177,29.9064,30.1177,152491.3094
2011-05-17 15:00:00,57.0,57.03,56.73,56.82,201390.4982618772,30.1124,30.1283,29.9698,30.0174,201390.4983
2011-05-17 15:30:00,56.82,57.13,56.82,57.06,352143.684820394,30.0174,30.1811,30.0174,30.1441,352143.6848
2011-05-18 09:30:00,57.27,57.84,57.04,57.61,156894.55388180766,30.2551,30.5562,30.1336,30.4347,156894.5539
2011-05-18 10:00:00,57.61,57.91,57.53,57.67,116685.97914252608,30.4347,30.5932,30.3924,30.4664,116685.9791
2011-05-18 10:30:00,57.71,58.25,57.69,58.01,157705.67786790268,30.4875,30.7728,30.477,30.646,157705.6779
2011-05-18 11:00:00,58.02,58.25,57.77,57.93,68250.28968713789,30.6513,30.7728,30.5192,30.6038,68250.2897
2011-05-18 11:30:00,57.97,58.17,57.91,58.14,41714.94785631518,30.6249,30.7305,30.5932,30.7147,41714.9479
2011-05-18 12:00:00,58.14,58.25,58.0,58.06,77404.40324449594,30.7147,30.7728,30.6407,30.6724,77404.4032
2011-05-18 12:30:00,58.07,58.12,57.98,58.09,69524.91309385863,30.6777,30.7041,30.6302,30.6883,69524.9131
2011-05-18 13:00:00,58.07,58.33,58.04,58.06,98377.75202780995,30.6777,30.8151,30.6619,30.6724,98377.752
2011-05-18 13:30:00,58.07,58.38,58.0,58.23,79953.65005793743,30.6777,30.8415,30.6407,30.7622,79953.6501
2011-05-18 14:00:00,58.23,58.3,57.72,57.79,114484.35689455389,30.7622,30.7992,30.4928,30.5298,114484.3569
2011-05-18 14:30:00,57.77,57.9,57.61,57.67,72074.15990730011,30.5192,30.5879,30.4347,30.4664,72074.1599
2011-05-18 15:00:00,57.67,57.95,57.66,57.95,105561.9930475087,30.4664,30.6143,30.4611,30.6143,105561.993
2011-05-18 15:30:00,57.94,58.03,57.84,57.9,230243.33719582853,30.609,30.6566,30.5562,30.5879,230243.3372
2011-05-19 09:30:00,57.93,58.49,57.73,57.96,142062.57242178448,30.6038,30.8996,30.4981,30.6196,142062.5724
2011-05-19 10:00:00,57.96,58.1,57.61,58.06,223986.09501738125,30.6196,30.6936,30.4347,30.6724,223986.095
2011-05-19 10:30:00,58.1,58.18,57.64,57.8,233603.70799536505,30.6936,30.7358,30.4506,30.5351,233603.708
2011-05-19 11:00:00,57.8,58.07,57.73,57.83,174044.03244495945,30.5351,30.6777,30.4981,30.5509,174044.0324
2011-05-19 11:30:00,57.84,58.23,57.82,58.08,127809.96523754344,30.5562,30.7622,30.5456,30.683,127809.9652
2011-05-19 12:00:00,58.05,58.3,57.94,58.26,90382.38702201622,30.6672,30.7992,30.609,30.7781,90382.387
2011-05-19 12:30:00,58.28,58.36,58.11,58.13,36732.32908458864,30.7887,30.8309,30.6988,30.7094,36732.3291
2011-05-19 13:00:00,58.13,58.39,58.12,58.19,67786.79026651217,30.7094,30.8468,30.7041,30.7411,67786.7903
2011-05-19 13:30:00,58.21,58.23,57.98,58.15,172769.40903823872,30.7517,30.7622,30.6302,30.72,172769.409
2011-05-19 14:00:00,58.17,58.17,57.7,57.76,102780.99652375437,30.7305,30.7305,30.4822,30.5139,102780.9965
2011-05-19 14:30:00,57.77,57.82,57.61,57.75,151564.31054461183,30.5192,30.5456,30.4347,30.5087,151564.3105
2011-05-19 15:00:00,57.76,58.07,57.75,58.06,96292.0046349942,30.5139,30.6777,30.5087,30.6724,96292.0046
2011-05-19 15:30:00,58.06,58.11,57.89,58.04,279258.4009269989,30.6724,30.6988,30.5826,30.6619,279258.4009
2011-05-20 09:30:00,57.8,58.0,57.37,57.48,250173.81228273467,30.5351,30.6407,30.3079,30.366,250173.8123
2011-05-20 10:00:00,57.48,57.65,57.29,57.59,223754.3453070684,30.366,30.4558,30.2657,30.4241,223754.3453
2011-05-20 10:30:00,57.59,57.78,57.34,57.75,155967.5550405562,30.4241,30.5245,30.2921,30.5087,155967.555
2011-05-20 11:00:00,57.75,58.25,57.69,58.25,105909.617612978,30.5087,30.7728,30.477,30.7728,105909.6176
2011-05-20 11:30:00,58.25,58.31,58.07,58.07,161181.9235225956,30.7728,30.8045,30.6777,30.6777,161181.9235
2011-05-20 12:00:00,58.1,58.64,58.1,58.61,64426.41946697567,30.6936,30.9788,30.6936,30.963,64426.4195
2011-05-20 12:30:00,58.65,58.77,58.43,58.47,117149.4785631518,30.9841,31.0475,30.8679,30.889,117149.4786
2011-05-20 13:00:00,58.44,58.47,58.3,58.36,102780.99652375437,30.8732,30.889,30.7992,30.8309,102780.9965
2011-05-20 13:30:00,58.36,58.47,58.17,58.24,102780.99652375437,30.8309,30.889,30.7305,30.7675,102780.9965
2011-05-20 14:00:00,58.25,58.35,58.21,58.25,135689.45538818077,30.7728,30.8256,30.7517,30.7728,135689.4554
2011-05-20 14:30:00,58.25,58.33,58.1,58.11,232097.3348783314,30.7728,30.8151,30.6936,30.6988,232097.3349
2011-05-20 15:00:00,58.1,58.25,57.96,57.99,258980.30127462343,30.6936,30.7728,30.6196,30.6355,258980.3013
2011-05-20 15:30:00,58.02,58.11,57.67,57.71,497566.62804171495,30.6513,30.6988,30.4664,30.4875,497566.628
2011-05-23 09:30:00,56.91,57.56,56.43,56.7,174855.15643105446,30.0649,30.4083,29.8113,29.954,174855.1564
2011-05-23 10:00:00,56.66,56.82,56.59,56.74,85052.1436848204,29.9328,30.0174,29.8958,29.9751,85052.1437
2011-05-23 10:30:00,56.75,57.01,56.75,56.87,132213.20973348783,29.9804,30.1177,29.9804,30.0438,132213.2097
2011-05-23 11:00:00,56.87,56.98,56.66,56.69,151564.31054461183,30.0438,30.1019,29.9328,29.9487,151564.3105
2011-05-23 11:30:00,56.7,56.93,56.53,56.88,114831.98146002318,29.954,30.0755,29.8642,30.0491,114831.9815
2011-05-23 12:00:00,56.9,56.93,56.62,56.81,139049.82618771726,30.0596,30.0755,29.9117,30.0121,139049.8262
2011-05-23 12:30:00,56.85,56.86,56.69,56.76,68134.41483198147,30.0332,30.0385,29.9487,29.9857,68134.4148
2011-05-23 13:00:00,56.76,56.76,56.61,56.68,61413.67323290846,29.9857,29.9857,29.9064,29.9434,61413.6732
2011-05-23 13:30:00,56.66,56.98,56.66,56.94,57937.42757821553,29.9328,30.1019,29.9328,30.0808,57937.4276
2011-05-23 14:00:00,56.94,57.12,56.82,56.83,81112.39860950175,30.0808,30.1758,30.0174,30.0226,81112.3986
2011-05-23 14:30:00,56.83,57.14,56.81,56.99,100579.37427578216,30.0226,30.1864,30.0121,30.1072,100579.3743
2011-05-23 15:00:00,56.98,57.04,56.83,56.91,88064.88991888761,30.1019,30.1336,30.0226,30.0649,88064.8899
2011-05-23 15:30:00,56.91,56.95,56.7,56.88,210081.11239860952,30.0649,30.086,29.954,30.0491,210081.1124
2011-05-24 09:30:00,57.38,58.85,57.38,58.76,262804.17149478564,30.3132,31.0898,30.3132,31.0422,262804.1715
2011-05-24 10:00:00,58.77,58.84,58.31,58.31,73001.15874855156,31.0475,31.0845,30.8045,30.8045,73001.1587
2011-05-24 10:30:00,58.35,58.39,58.24,58.3,180880.64889918888,30.8256,30.8468,30.7675,30.7992,180880.6489
2011-05-24 11:00:00,58.29,58.59,58.25,58.25,83198.1460023175,30.7939,30.9524,30.7728,30.7728,83198.146
2011-05-24 11:30:00,58.26,58.59,58.26,58.34,81807.64774044033,30.7781,30.9524,30.7781,30.8204,81807.6477
2011-05-24 12:00:00,58.32,58.34,58.04,58.13,103128.62108922364,30.8098,30.8204,30.6619,30.7094,103128.6211
2011-05-24 12:30:00,58.13,58.29,58.12,58.21,129084.5886442642,30.7094,30.7939,30.7041,30.7517,129084.5886
2011-05-24 13:00:00,58.18,58.41,58.12,58.17,74739.28157589803,30.7358,30.8573,30.7041,30.7305,74739.2816
2011-05-24 13:30:00,58.17,58.27,57.95,58.24,91425.2607184241,30.7305,30.7834,30.6143,30.7675,91425.2607
2011-05-24 14:00:00,58.26,58.44,58.09,58.43,78447.27694090383,30.7781,30.8732,30.6883,30.8679,78447.2769
2011-05-24 14:30:00,58.43,58.45,58.23,58.37,82850.52143684821,30.8679,30.8785,30.7622,30.8362,82850.5214
2011-05-24 15:00:00,58.38,58.5,58.32,58.41,164078.7949015064,30.8415,30.9049,30.8098,30.8573,164078.7949
2011-05-24 15:30:00,58.39,58.42,58.09,58.12,311239.8609501738,30.8468,30.8626,30.6883,30.7041,311239.861
2011-05-25 09:30:00,57.56,58.54,57.56,58.25,111819.23522595596,30.4083,30.926,30.4083,30.7728,111819.2352
2011-05-25 10:00:00,58.23,58.5,58.07,58.42,87253.7659327926,30.7622,30.9049,30.6777,30.8626,87253.7659
2011-05-25 10:30:00,58.42,58.61,58.24,58.58,101853.9976825029,30.8626,30.963,30.7675,30.9471,101853.9977
2011-05-25 11:00:00,58.55,58.91,58.55,58.8,98841.2514484357,30.9313,31.1215,30.9313,31.0634,98841.2514
2011-05-25 11:30:00,58.78,59.03,58.71,58.78,69409.03823870221,31.0528,31.1849,31.0158,31.0528,69409.0382
2011-05-25 12:00:00,58.79,58.87,58.66,58.73,44959.44380069525,31.0581,31.1003,30.9894,31.0264,44959.4438
2011-05-25 12:30:00,58.74,58.84,58.63,58.8,33951.3325608343,31.0317,31.0845,30.9736,31.0634,33951.3326
2011-05-25 13:00:00,58.81,58.83,58.65,58.7,54461.1819235226,31.0687,31.0792,30.9841,31.0105,54461.1819
2011-05-25 13:30:00,58.68,58.82,58.68,58.73,84356.89455388181,31.0,31.0739,31.0,31.0264,84356.8946
2011-05-25 14:00:00,58.72,58.8,58.64,58.68,152491.30938586328,31.0211,31.0634,30.9788,31.0,152491.3094
2011-05-25 14:30:00,58.68,58.74,58.6,58.68,141483.19814600234,31.0,31.0317,30.9577,31.0,141483.1981
2011-05-25 15:00:00,58.68,58.97,58.64,58.96,168597.91425260718,31.0,31.1532,30.9788,31.1479,168597.9143
2011-05-25 15:30:00,58.96,59.06,58.74,58.84,352027.8099652376,31.1479,31.2007,31.0317,31.0845,352027.81
2011-05-26 09:30:00,58.54,58.87,58.08,58.16,131286.21089223638,30.926,31.1003,30.683,30.7253,131286.2109
2011-05-26 10:00:00,58.21,58.38,58.03,58.25,87253.7659327926,30.7517,30.8415,30.6566,30.7728,87253.7659
2011-05-26 10:30:00,58.2,58.26,58.0,58.1,53765.93279258401,30.7464,30.7781,30.6407,30.6936,53765.9328
2011-05-26 11:00:00,58.09,58.39,57.99,58.39,78447.27694090383,30.6883,30.8468,30.6355,30.8468,78447.2769
2011-05-26 11:30:00,58.39,58.45,58.24,58.41,68366.16454229433,30.8468,30.8785,30.7675,30.8573,68366.1645
2011-05-26 12:00:00,58.41,58.62,58.34,58.62,57358.05330243338,30.8573,30.9683,30.8204,30.9683,57358.0533
2011-05-26 12:30:00,58.62,58.8,58.53,58.73,56315.17960602549,30.9683,31.0634,30.9207,31.0264,56315.1796
2011-05-26 13:00:00,58.74,58.93,58.73,58.82,63731.17033603708,31.0317,31.132,31.0264,31.0739,63731.1703
2011-05-26 13:30:00,58.82,58.83,58.6,58.71,77752.02780996524,31.0739,31.0792,30.9577,31.0158,77752.0278
2011-05-26 14:00:00,58.7,58.78,58.64,58.72,84356.89455388181,31.0105,31.0528,30.9788,31.0211,84356.8946
2011-05-26 14:30:00,58.72,58.9,58.66,58.68,104055.61993047508,31.0211,31.1162,30.9894,31.0,104055.6199
2011-05-26 15:00:00,58.68,58.77,58.43,58.76,136268.82966396294,31.0,31.0475,30.8679,31.0422,136268.8297
2011-05-26 15:30:00,58.74,58.86,58.61,58.73,247276.94090382388,31.0317,31.0951,30.963,31.0264,247276.9409
2011-05-27 09:30:00,59.16,59.66,59.12,59.66,89223.63847045192,31.2536,31.5177,31.2324,31.5177,89223.6385
2011-05-27 10:00:00,59.64,59.64,59.21,59.38,87949.01506373117,31.5071,31.5071,31.28,31.3698,87949.0151
2011-05-27 10:30:00,59.41,59.43,59.18,59.35,45075.31865585168,31.3856,31.3962,31.2641,31.3539,45075.3187
2011-05-27 11:00:00,59.33,59.41,59.23,59.23,42062.57242178448,31.3434,31.3856,31.2905,31.2905,42062.5724
2011-05-27 11:30:00,59.22,59.26,59.1,59.13,33835.45770567787,31.2852,31.3064,31.2219,31.2377,33835.4577
2011-05-27 12:00:00,59.17,59.2,58.93,59.13,60950.17381228274,31.2588,31.2747,31.132,31.2377,60950.1738
2011-05-27 12:30:00,59.14,59.22,59.02,59.02,29663.96292004635,31.243,31.2852,31.1796,31.1796,29663.9629
2011-05-27 13:00:00,59.03,59.16,58.98,59.12,96176.12977983778,31.1849,31.2536,31.1585,31.2324,96176.1298
2011-05-27 13:30:00,59.12,59.14,58.91,59.06,105446.11819235228,31.2324,31.243,31.1215,31.2007,105446.1182
2011-05-27 14:00:00,59.06,59.12,58.83,58.95,33487.833140208575,31.2007,31.2324,31.0792,31.1426,33487.8331
2011-05-27 14:30:00,58.96,59.11,58.87,58.99,54924.681344148325,31.1479,31.2271,31.1003,31.1637,54924.6813
2011-05-27 15:00:00,58.98,59.19,58.97,59.16,80069.52491309386,31.1585,31.2694,31.1532,31.2536,80069.5249
2011-05-27 15:30:00,59.16,59.3,59.11,59.11,206952.49130938583,31.2536,31.3275,31.2271,31.2271,206952.4913
2011-05-31 09:30:00,59.94,60.01,59.51,59.62,171494.78563151797,31.6656,31.7026,31.4385,31.4966,171494.7856
2011-05-31 10:00:00,59.62,59.73,59.34,59.39,82618.77172653534,31.4966,31.5547,31.3486,31.3751,82618.7717
2011-05-31 10:30:00,59.36,59.55,59.21,59.37,66396.292004635,31.3592,31.4596,31.28,31.3645,66396.292
2011-05-31 11:00:00,59.39,59.51,59.05,59.14,77752.02780996524,31.3751,31.4385,31.1954,31.243,77752.0278
2011-05-31 11:30:00,59.1,59.27,58.87,58.92,57473.928157589806,31.2219,31.3117,31.1003,31.1268,57473.9282
2011-05-31 12:00:00,58.93,59.04,58.69,58.74,64078.79490150638,31.132,31.1902,31.0053,31.0317,64078.7949
2011-05-31 12:30:00,58.74,58.74,58.54,58.57,139860.95017381228,31.0317,31.0317,30.926,30.9419,139860.9502
2011-05-31 13:00:00,58.57,58.95,58.56,58.85,84820.39397450753,30.9419,31.1426,30.9366,31.0898,84820.394
2011-05-31 13:30:00,58.83,59.12,58.81,59.03,41135.57358053303,31.0792,31.2324,31.0687,31.1849,41135.5736
2011-05-31 14:00:00,59.06,59.15,59.0,59.01,58748.55156431055,31.2007,31.2483,31.169,31.1743,58748.5516
2011-05-31 14:30:00,59.02,59.05,58.92,59.02,75318.65585168019,31.1796,31.1954,31.1268,31.1796,75318.6559
2011-05-31 15:00:00,59.02,59.24,58.93,59.19,96755.50405561994,31.1796,31.2958,31.132,31.2694,96755.5041
2011-05-31 15:30:00,59.2,59.43,59.08,59.43,265353.41830822715,31.2747,31.3962,31.2113,31.3962,265353.4183
2011-06-01 09:30:00,59.3,59.63,59.17,59.54,217960.60254924683,31.3275,31.5018,31.2588,31.4543,217960.6025
2011-06-01 10:00:00,59.54,59.56,59.03,59.2,276477.4044032445,31.4543,31.4649,31.1849,31.2747,276477.4044
2011-06-01 10:30:00,59.2,59.26,58.56,58.88,107300.11587485515,31.2747,31.3064,30.9366,31.1056,107300.1159
2011-06-01 11:00:00,58.89,59.37,58.89,59.37,100811.12398609502,31.1109,31.3645,31.1109,31.3645,100811.124
2011-06-01 11:30:00,59.36,59.41,59.12,59.16,114484.35689455389,31.3592,31.3856,31.2324,31.2536,114484.3569
2011-06-01 12:00:00,59.15,59.19,58.8,58.93,123059.09617612978,31.2483,31.2694,31.0634,31.132,123059.0962
2011-06-01 12:30:00,58.94,59.08,58.85,58.89,197914.25260718423,31.1373,31.2113,31.0898,31.1109,197914.2526
2011-06-01 13:00:00,58.9,58.95,58.57,58.68,115990.7300115875,31.1162,31.1426,30.9419,31.0,115990.73
2011-06-01 13:30:00,58.68,58.8,58.62,58.76,75434.53070683662,31.0,31.0634,30.9683,31.0422,75434.5307
2011-06-01 14:00:00,58.75,58.8,58.66,58.74,191888.76013904985,31.037,31.0634,30.9894,31.0317,191888.7601
2011-06-01 14:30:00,58.74,58.74,58.47,58.68,106025.4924681344,31.0317,31.0317,30.889,31.0,106025.4925
2011-06-01 15:00:00,58.68,58.76,58.31,58.49,150289.68713789107,31.0,31.0422,30.8045,30.8996,150289.6871
2011-06-01 15:30:00,58.49,58.52,58.13,58.33,304055.6199304751,30.8996,30.9154,30.7094,30.8151,304055.6199
2011-06-02 09:30:00,58.38,58.72,58.18,58.68,105677.86790266512,30.8415,31.0211,30.7358,31.0,105677.8679
2011-06-02 10:00:00,58.68,58.78,58.22,58.3,108574.73928157592,31.0,31.0528,30.757,30.7992,108574.7393
2011-06-02 10:30:00,58.32,58.75,58.2,58.2,124449.59443800696,30.8098,31.037,30.7464,30.7464,124449.5944
2011-06-02 11:00:00,58.2,58.2,57.78,57.8,183314.02085747392,30.7464,30.7464,30.5245,30.5351,183314.0209
2011-06-02 11:30:00,57.82,57.91,57.54,57.87,98377.75202780995,30.5456,30.5932,30.3977,30.5721,98377.752
2011-06-02 12:00:00,57.86,58.1,57.61,57.98,72305.90961761298,30.5668,30.6936,30.4347,30.6302,72305.9096
2011-06-02 12:30:00,57.98,58.09,57.8,57.87,90845.88644264196,30.6302,30.6883,30.5351,30.5721,90845.8864
2011-06-02 13:00:00,57.9,58.1,57.89,58.05,76361.52954808807,30.5879,30.6936,30.5826,30.6672,76361.5295
2011-06-02 13:30:00,58.01,58.31,57.78,58.29,93511.00811123986,30.646,30.8045,30.5245,30.7939,93511.0081
2011-06-02 14:00:00,58.27,58.37,57.77,57.96,179953.65005793743,30.7834,30.8362,30.5192,30.6196,179953.6501
2011-06-02 14:30:00,57.94,58.2,57.92,58.2,108922.3638470452,30.609,30.7464,30.5985,30.7464,108922.3638
2011-06-02 15:00:00,58.21,58.22,57.99,58.04,112977.98377752028,30.7517,30.757,30.6355,30.6619,112977.9838
2011-06-02 15:30:00,58.05,58.12,57.8,57.86,279606.0254924681,30.6672,30.7041,30.5351,30.5668,279606.0255
2011-06-03 09:30:00,56.96,57.6,56.74,57.57,153881.80764774044,30.0913,30.4294,29.9751,30.4136,153881.8076
2011-06-03 10:00:00,57.6,57.88,57.36,57.77,93279.258400927,30.4294,30.5773,30.3026,30.5192,93279.2584
2011-06-03 10:30:00,57.75,57.92,57.51,57.64,60254.92468134415,30.5087,30.5985,30.3819,30.4506,60254.9247
2011-06-03 11:00:00,57.66,57.84,57.46,57.48,56546.92931633836,30.4611,30.5562,30.3555,30.366,56546.9293
2011-06-03 11:30:00,57.53,57.89,57.5,57.84,54692.93163383546,30.3924,30.5826,30.3766,30.5562,54692.9316
2011-06-03 12:00:00,57.86,58.03,57.73,57.94,93742.75782155272,30.5668,30.6566,30.4981,30.609,93742.7578
2011-06-03 12:30:00,57.92,58.11,57.91,58.04,85631.51796060255,30.5985,30.6988,30.5932,30.6619,85631.518
2011-06-03 13:00:00,58.01,58.03,57.91,58.0,51564.31054461182,30.646,30.6566,30.5932,30.6407,51564.3105
2011-06-03 13:30:00,57.97,58.14,57.88,57.91,45886.4426419467,30.6249,30.7147,30.5773,30.5932,45886.4426
2011-06-03 14:00:00,57.9,57.9,57.69,57.76,67786.79026651217,30.5879,30.5879,30.477,30.5139,67786.7903
2011-06-03 14:30:00,57.77,57.88,57.62,57.69,91541.13557358054,30.5192,30.5773,30.44,30.477,91541.1356
2011-06-03 15:00:00,57.69,57.73,57.53,57.61,129084.5886442642,30.477,30.4981,30.3924,30.4347,129084.5886
2011-06-03 15:30:00,57.6,57.96,57.6,57.69,287601.3904982619,30.4294,30.6196,30.4294,30.477,287601.3905
2011-06-06 09:30:00,57.41,57.64,56.98,57.1,84356.89455388181,30.329,30.4506,30.1019,30.1653,84356.8946
2011-06-06 10:00:00,57.12,57.23,56.44,56.63,110081.1123986095,30.1758,30.234,29.8166,29.917,110081.1124
2011-06-06 10:30:00,56.62,56.71,56.45,56.45,57473.928157589806,29.9117,29.9592,29.8219,29.8219,57473.9282
2011-06-06 11:00:00,56.47,56.71,56.45,56.66,67555.04055619931,29.8325,29.9592,29.8219,29.9328,67555.0406
2011-06-06 11:30:00,56.66,56.83,56.63,56.8,52375.43453070684,29.9328,30.0226,29.917,30.0068,52375.4345
2011-06-06 12:00:00,56.79,56.99,56.76,56.95,76129.7798377752,30.0015,30.1072,29.9857,30.086,76129.7798
2011-06-06 12:30:00,56.94,56.95,56.72,56.8,58980.30127462341,30.0808,30.086,29.9645,30.0068,58980.3013
2011-06-06 13:00:00,56.79,56.83,56.6,56.67,50869.06141367323,30.0015,30.0226,29.9011,29.9381,50869.0614
2011-06-06 13:30:00,56.67,56.67,56.43,56.47,78215.52723059096,29.9381,29.9381,29.8113,29.8325,78215.5272
2011-06-06 14:00:00,56.48,56.68,56.48,56.55,101622.24797219005,29.8377,29.9434,29.8377,29.8747,101622.248
2011-06-06 14:30:00,56.55,56.57,56.19,56.29,109269.98841251447,29.8747,29.8853,29.6845,29.7374,109269.9884
2011-06-06 15:00:00,56.29,56.41,56.13,56.37,150984.93626882968,29.7374,29.8008,29.6528,29.7796,150984.9363
2011-06-06 15:30:00,56.37,56.59,56.22,56.27,253534.1830822712,29.7796,29.8958,29.7004,29.7268,253534.1831
2011-06-07 09:30:00,56.79,57.07,56.15,56.4,121320.97334878331,30.0015,30.1494,29.6634,29.7955,121320.9733
2011-06-07 10:00:00,56.44,56.92,56.41,56.73,77172.65353418309,29.8166,30.0702,29.8008,29.9698,77172.6535
2011-06-07 10:30:00,56.72,56.73,56.47,56.63,120393.97450753186,29.9645,29.9698,29.8325,29.917,120393.9745
2011-06-07 11:00:00,56.61,56.65,56.38,56.47,54113.5573580533,29.9064,29.9275,29.7849,29.8325,54113.5574
2011-06-07 11:30:00,56.49,56.49,56.35,56.47,40440.32444959444,29.843,29.843,29.7691,29.8325,40440.3244
2011-06-07 12:00:00,56.48,56.54,56.36,56.46,32560.83429895713,29.8377,29.8694,29.7743,29.8272,32560.8343
2011-06-07 12:30:00,56.47,56.58,56.39,56.51,53650.057937427584,29.8325,29.8906,29.7902,29.8536,53650.0579
2011-06-07 13:00:00,56.52,56.65,56.47,56.55,56778.67902665122,29.8589,29.9275,29.8325,29.8747,56778.679
2011-06-07 13:30:00,56.56,56.72,56.53,56.57,61761.29779837775,29.88,29.9645,29.8642,29.8853,61761.2978
2011-06-07 14:00:00,56.56,56.75,56.55,56.73,65469.29316338355,29.88,29.9804,29.8747,29.9698,65469.2932
2011-06-07 14:30:00,56.72,56.85,56.62,56.72,108227.1147161066,29.9645,30.0332,29.9117,29.9645,108227.1147
2011-06-07 15:00:00,56.7,56.79,56.43,56.52,108690.61413673231,29.954,30.0015,29.8113,29.8589,108690.6141
2011-06-07 15:30:00,56.52,56.52,56.05,56.1,419003.4762456547,29.8589,29.8589,29.6106,29.637,419003.4762
2011-06-08 09:30:00,56.09,56.77,55.94,55.97,104171.49478563153,29.6317,29.9909,29.5525,29.5683,104171.4948
2011-06-08 10:00:00,55.94,56.6,55.94,56.44,55040.55619930475,29.5525,29.9011,29.5525,29.8166,55040.5562
2011-06-08 10:30:00,56.46,56.59,56.16,56.38,141019.6987253766,29.8272,29.8958,29.6687,29.7849,141019.6987
2011-06-08 11:00:00,56.4,56.65,56.29,56.36,103012.7462340672,29.7955,29.9275,29.7374,29.7743,103012.7462
2011-06-08 11:30:00,56.36,56.66,56.32,56.63,123406.72074159909,29.7743,29.9328,29.7532,29.917,123406.7207
2011-06-08 12:00:00,56.63,56.7,56.31,56.36,89339.51332560835,29.917,29.954,29.7479,29.7743,89339.5133
2011-06-08 12:30:00,56.38,56.66,56.29,56.66,66512.16685979142,29.7849,29.9328,29.7374,29.9328,66512.1669
2011-06-08 13:00:00,56.66,56.72,56.49,56.53,64774.04403244496,29.9328,29.9645,29.843,29.8642,64774.044
2011-06-08 13:30:00,56.54,56.56,56.0,56.1,88528.38933951333,29.8694,29.88,29.5842,29.637,88528.3893
2011-06-08 14:00:00,56.08,56.3,56.01,56.09,82966.39629200463,29.6264,29.7426,29.5894,29.6317,82966.3963
2011-06-08 14:30:00,56.11,56.47,56.11,56.35,111123.9860950174,29.6423,29.8325,29.6423,29.7691,111123.9861
2011-06-08 15:00:00,56.35,56.41,55.93,56.03,130938.5863267671,29.7691,29.8008,29.5472,29.6,130938.5863
2011-06-08 15:30:00,56.05,56.16,55.95,56.03,468250.28968713793,29.6106,29.6687,29.5577,29.6,468250.2897
2011-06-09 09:30:00,56.37,56.46,56.04,56.46,112977.98377752028,29.7796,29.8272,29.6053,29.8272,112977.9838
2011-06-09 10:00:00,56.47,56.73,56.46,56.62,98493.6268829664,29.8325,29.9698,29.8272,29.9117,98493.6269
2011-06-09 10:30:00,56.59,56.7,56.48,56.6,103823.87022016224,29.8958,29.954,29.8377,29.9011,103823.8702
2011-06-09 11:00:00,56.6,56.84,56.6,56.71,102433.37195828506,29.9011,30.0279,29.9011,29.9592,102433.372
2011-06-09 11:30:00,56.67,56.95,56.66,56.81,74044.03244495945,29.9381,30.086,29.9328,30.0121,74044.0324
2011-06-09 12:00:00,56.84,56.92,56.81,56.9,149478.56315179606,30.0279,30.0702,30.0121,30.0596,149478.5632
2011-06-09 12:30:00,56.89,57.03,56.76,56.88,149246.81344148322,30.0543,30.1283,29.9857,30.0491,149246.8134
2011-06-09 13:00:00,56.86,57.0,56.85,56.91,108690.61413673231,30.0385,30.1124,30.0332,30.0649,108690.6141
2011-06-09 13:30:00,56.91,56.97,56.82,56.86,30243.337195828502,30.0649,30.0966,30.0174,30.0385,30243.3372
2011-06-09 14:00:00,56.85,57.04,56.83,57.02,67439.16570104288,30.0332,30.1336,30.0226,30.123,67439.1657
2011-06-09 14:30:00,57.01,57.04,56.87,57.02,70336.03707995365,30.1177,30.1336,30.0438,30.123,70336.0371
2011-06-09 15:00:00,57.04,57.04,56.86,56.91,114368.48203939744,30.1336,30.1336,30.0385,30.0649,114368.482
2011-06-09 15:30:00,56.91,56.95,56.78,56.86,240208.5747392816,30.0649,30.086,29.9962,30.0385,240208.5747
2011-06-10 09:30:00,56.76,56.79,56.24,56.28,121436.84820393976,29.9857,30.0015,29.7109,29.7321,121436.8482
2011-06-10 10:00:00,56.34,56.4,56.1,56.35,91425.2607184241,29.7638,29.7955,29.637,29.7691,91425.2607
2011-06-10 10:30:00,56.37,56.47,56.17,56.32,67091.54113557359,29.7796,29.8325,29.674,29.7532,67091.5411
2011-06-10 11:00:00,56.32,56.38,56.18,56.25,102549.24681344148,29.7532,29.7849,29.6793,29.7162,102549.2468
2011-06-10 11:30:00,56.24,56.28,56.12,56.2,77867.90266512167,29.7109,29.7321,29.6476,29.6898,77867.9027
2011-06-10 12:00:00,56.21,56.3,56.12,56.12,120509.8493626883,29.6951,29.7426,29.6476,29.6476,120509.8494
2011-06-10 12:30:00,56.13,56.27,56.1,56.15,40556.19930475087,29.6528,29.7268,29.637,29.6634,40556.1993
2011-06-10 13:00:00,56.15,56.2,56.03,56.1,55967.5550405562,29.6634,29.6898,29.6,29.637,55967.555
2011-06-10 13:30:00,56.12,56.12,55.89,55.93,113325.60834298958,29.6476,29.6476,29.526,29.5472,113325.6083
2011-06-10 14:00:00,55.93,56.32,55.93,56.1,149015.06373117035,29.5472,29.7532,29.5472,29.637,149015.0637
2011-06-10 14:30:00,56.09,56.34,56.05,56.33,98261.87717265352,29.6317,29.7638,29.6106,29.7585,98261.8772
2011-06-10 15:00:00,56.34,56.4,56.1,56.13,100926.99884125144,29.7638,29.7955,29.637,29.6528,100926.9988
2011-06-10 15:30:00,56.14,56.22,56.0,56.01,414136.7323290846,29.6581,29.7004,29.5842,29.5894,414136.7323
2011-06-13 09:30:00,56.23,56.61,56.06,56.58,137775.20278099654,29.7057,29.9064,29.6159,29.8906,137775.2028
2011-06-13 10:00:00,56.58,56.66,56.22,56.35,121900.34762456547,29.8906,29.9328,29.7004,29.7691,121900.3476
2011-06-13 10:30:00,56.31,56.31,55.7,55.83,80417.14947856315,29.7479,29.7479,29.4257,29.4944,80417.1495
2011-06-13 11:00:00,55.84,55.86,55.51,55.71,88412.5144843569,29.4996,29.5102,29.3253,29.431,88412.5145
2011-06-13 11:30:00,55.7,55.78,55.41,55.44,86558.516801854,29.4257,29.4679,29.2725,29.2883,86558.5168
2011-06-13 12:00:00,55.44,55.53,55.12,55.21,103823.87022016224,29.2883,29.3359,29.1193,29.1668,103823.8702
2011-06-13 12:30:00,55.21,55.29,54.91,54.96,126071.842410197,29.1668,29.2091,29.0083,29.0347,126071.8424
2011-06-13 13:00:00,54.95,55.11,54.66,55.09,171726.53534183084,29.0295,29.114,28.8763,29.1034,171726.5353
2011-06-13 13:30:00,55.09,55.42,54.97,55.42,139513.325608343,29.1034,29.2778,29.04,29.2778,139513.3256
2011-06-13 14:00:00,55.43,55.53,55.32,55.44,146929.31633835458,29.283,29.3359,29.2249,29.2883,146929.3163
2011-06-13 14:30:00,55.44,55.71,55.27,55.5,108342.98957126304,29.2883,29.431,29.1985,29.32,108342.9896
2011-06-13 15:00:00,55.49,55.53,55.11,55.2,236964.07879490152,29.3147,29.3359,29.114,29.1615,236964.0788
2011-06-13 15:30:00,55.2,55.22,54.97,55.2,401622.24797219,29.1615,29.1721,29.04,29.1615,401622.248
2011-06-14 09:30:00,55.72,56.35,55.72,56.35,71263.0359212051,29.4362,29.7691,29.4362,29.7691,71263.0359
2011-06-14 10:00:00,56.34,56.59,56.26,56.46,60139.04982618772,29.7638,29.8958,29.7215,29.8272,60139.0498
2011-06-14 10:30:00,56.46,56.56,56.13,56.13,73696.40787949016,29.8272,29.88,29.6528,29.6528,73696.4079
2011-06-14 11:00:00,56.13,56.19,55.98,56.02,57705.67786790267,29.6528,29.6845,29.5736,29.5947,57705.6779
2011-06-14 11:30:00,56.0,56.07,55.83,56.02,63847.04519119352,29.5842,29.6211,29.4944,29.5947,63847.0452
2011-06-14 12:00:00,56.03,56.1,55.95,56.1,57242.17844727694,29.6,29.637,29.5577,29.637,57242.1784
2011-06-14 12:30:00,56.1,56.18,56.02,56.16,68018.53997682504,29.637,29.6793,29.5947,29.6687,68018.54
2011-06-14 13:00:00,56.14,56.27,56.13,56.24,85747.39281575898,29.6581,29.7268,29.6528,29.7109,85747.3928
2011-06-14 13:30:00,56.23,56.29,56.16,56.22,79258.40092699885,29.7057,29.7374,29.6687,29.7004,79258.4009
2011-06-14 14:00:00,56.22,56.48,56.19,56.37,208806.4889918888,29.7004,29.8377,29.6845,29.7796,208806.489
2011-06-14 14:30:00,56.38,56.38,56.18,56.22,203939.74507531867,29.7849,29.7849,29.6793,29.7004,203939.7451
2011-06-14 15:00:00,56.22,56.35,56.17,56.28,112862.10892236386,29.7004,29.7691,29.674,29.7321,112862.1089
2011-06-14 15:30:00,56.28,56.28,56.0,56.02,511471.6106604867,29.7321,29.7321,29.5842,29.5947,511471.6107
2011-06-15 09:30:00,55.28,55.66,55.26,55.56,186442.6419466976,29.2038,29.4045,29.1932,29.3517,186442.6419
2011-06-15 10:00:00,55.53,55.61,55.32,55.32,182039.3974507532,29.3359,29.3781,29.2249,29.2249,182039.3975
2011-06-15 10:30:00,55.34,55.72,55.24,55.54,112630.359212051,29.2355,29.4362,29.1827,29.3411,112630.3592
2011-06-15 11:00:00,55.55,55.64,55.34,55.37,133140.20857473928,29.3464,29.394,29.2355,29.2513,133140.2086
2011-06-15 11:30:00,55.35,55.38,54.89,55.02,189339.5133256084,29.2408,29.2566,28.9978,29.0664,189339.5133
2011-06-15 12:00:00,54.99,55.1,54.53,54.67,215758.98030127463,29.0506,29.1087,28.8076,28.8815,215758.9803
2011-06-15 12:30:00,54.68,54.82,54.57,54.74,122247.97219003476,28.8868,28.9608,28.8287,28.9185,122247.9722
2011-06-15 13:00:00,54.72,54.83,54.63,54.77,108806.48899188876,28.9079,28.9661,28.8604,28.9344,108806.489
2011-06-15 13:30:00,54.76,54.77,54.47,54.57,86790.26651216687,28.9291,28.9344,28.7759,28.8287,86790.2665
2011-06-15 14:00:00,54.57,54.88,54.41,54.41,88412.5144843569,28.8287,28.9925,28.7442,28.7442,88412.5145
2011-06-15 14:30:00,54.41,54.72,54.39,54.53,103707.9953650058,28.7442,28.9079,28.7336,28.8076,103707.9954
2011-06-15 15:00:00,54.54,54.85,54.45,54.82,151911.93511008113,28.8129,28.9766,28.7653,28.9608,151911.9351
2011-06-15 15:30:00,54.84,55.02,54.77,54.82,244727.6940903824,28.9713,29.0664,28.9344,28.9608,244727.6941
2011-06-16 09:30:00,55.0,55.0,54.39,54.45,202549.24681344148,29.0559,29.0559,28.7336,28.7653,202549.2468
2011-06-16 10:00:00,54.43,54.7,54.09,54.45,436732.3290845887,28.7547,28.8974,28.5751,28.7653,436732.3291
2011-06-16 10:30:00,54.46,54.68,54.44,54.54,234878.3314020857,28.7706,28.8868,28.76,28.8129,234878.3314
2011-06-16 11:00:00,54.56,54.96,54.4,54.77,166048.6674391657,28.8234,29.0347,28.7389,28.9344,166048.6674
2011-06-16 11:30:00,54.8,55.01,54.67,54.77,108227.1147161066,28.9502,29.0612,28.8815,28.9344,108227.1147
2011-06-16 12:00:00,54.78,54.92,54.75,54.9,49710.31286210893,28.9396,29.0136,28.9238,29.003,49710.3129
2011-06-16 12:30:00,54.91,54.92,54.54,54.55,101738.12282734648,29.0083,29.0136,28.8129,28.8181,101738.1228
2011-06-16 13:00:00,54.55,54.71,54.52,54.65,168597.91425260718,28.8181,28.9027,28.8023,28.871,168597.9143
2011-06-16 13:30:00,54.65,54.65,54.41,54.42,113093.85863267673,28.871,28.871,28.7442,28.7495,113093.8586
2011-06-16 14:00:00,54.41,54.44,54.16,54.32,132560.83429895714,28.7442,28.76,28.6121,28.6966,132560.8343
2011-06-16 14:30:00,54.33,54.37,53.99,54.25,233835.4577056779,28.7019,28.723,28.5223,28.6597,233835.4577
2011-06-16 15:00:00,54.25,54.49,54.25,54.41,213209.73348783315,28.6597,28.7864,28.6597,28.7442,213209.7335
2011-06-16 15:30:00,54.41,54.59,54.34,54.46,451332.56083429896,28.7442,28.8393,28.7072,28.7706,451332.5608
2011-06-17 09:30:00,54.88,55.15,54.48,54.8,243916.57010428736,28.9925,29.1351,28.7812,28.9502,243916.5701
2011-06-17 10:00:00,54.8,55.21,54.47,54.57,69061.4136732329,28.9502,29.1668,28.7759,28.8287,69061.4137
2011-06-17 10:30:00,54.59,54.77,54.48,54.61,41830.822711471614,28.8393,28.9344,28.7812,28.8498,41830.8227
2011-06-17 11:00:00,54.61,54.81,54.39,54.8,86326.76709154114,28.8498,28.9555,28.7336,28.9502,86326.7671
2011-06-17 11:30:00,54.8,54.99,54.63,54.93,94669.75666280418,28.9502,29.0506,28.8604,29.0189,94669.7567
2011-06-17 12:00:00,54.93,54.98,54.68,54.77,74044.03244495945,29.0189,29.0453,28.8868,28.9344,74044.0324
2011-06-17 12:30:00,54.77,54.8,54.49,54.55,108458.86442641947,28.9344,28.9502,28.7864,28.8181,108458.8644
2011-06-17 13:00:00,54.55,54.6,54.27,54.41,178099.65237543453,28.8181,28.8446,28.6702,28.7442,178099.6524
2011-06-17 13:30:00,54.43,54.54,54.27,54.36,107300.11587485515,28.7547,28.8129,28.6702,28.7178,107300.1159
2011-06-17 14:00:00,54.34,54.58,54.33,54.58,127346.46581691774,28.7072,28.834,28.7019,28.834,127346.4658
2011-06-17 14:30:00,54.58,54.6,54.38,54.39,123406.72074159909,28.834,28.8446,28.7283,28.7336,123406.7207
2011-06-17 15:00:00,54.4,54.44,54.08,54.23,126419.46697566628,28.7389,28.76,28.5698,28.6491,126419.467
2011-06-17 15:30:00,54.23,54.69,54.23,54.46,287022.0162224797,28.6491,28.8921,28.6491,28.7706,287022.0162
2011-06-20 09:30:00,54.26,54.88,54.18,54.61,82387.02201622249,28.6649,28.9925,28.6227,28.8498,82387.022
2011-06-20 10:00:00,54.64,54.75,54.19,54.32,100347.6245654693,28.8657,28.9238,28.628,28.6966,100347.6246
2011-06-20 10:30:00,54.33,54.63,54.33,54.45,96987.2537659328,28.7019,28.8604,28.7019,28.7653,96987.2538
2011-06-20 11:00:00,54.45,54.61,54.32,54.54,81923.52259559676,28.7653,28.8498,28.6966,28.8129,81923.5226
2011-06-20 11:30:00,54.53,54.72,54.47,54.63,80648.89918887602,28.8076,28.9079,28.7759,28.8604,80648.8992
2011-06-20 12:00:00,54.64,54.76,54.52,54.67,60370.799536500585,28.8657,28.9291,28.8023,28.8815,60370.7995
2011-06-20 12:30:00,54.66,54.66,54.43,54.46,42526.0718424102,28.8763,28.8763,28.7547,28.7706,42526.0718
2011-06-20 13:00:00,54.46,54.47,54.36,54.43,98377.75202780995,28.7706,28.7759,28.7178,28.7547,98377.752
2011-06-20 13:30:00,54.44,54.51,54.35,54.36,120857.4739281576,28.76,28.797,28.7125,28.7178,120857.4739
2011-06-20 14:00:00,54.35,54.53,54.33,54.48,80880.64889918888,28.7125,28.8076,28.7019,28.7812,80880.6489
2011-06-20 14:30:00,54.49,54.66,54.46,54.54,122943.22132097336,28.7864,28.8763,28.7706,28.8129,122943.2213
2011-06-20 15:00:00,54.52,54.52,54.35,54.45,182387.0220162225,28.8023,28.8023,28.7125,28.7653,182387.022
2011-06-20 15:30:00,54.44,54.71,54.41,54.67,256546.9293163384,28.76,28.9027,28.7442,28.8815,256546.9293
2011-06-21 09:30:00,54.98,55.35,54.93,55.28,99652.37543453072,29.0453,29.2408,29.0189,29.2038,99652.3754
2011-06-21 10:00:00,55.31,55.56,55.25,55.41,103592.12050984937,29.2196,29.3517,29.1879,29.2725,103592.1205
2011-06-21 10:30:00,55.41,55.45,55.26,55.31,138354.57705677868,29.2725,29.2936,29.1932,29.2196,138354.5771
2011-06-21 11:00:00,55.32,55.59,55.3,55.59,79953.65005793743,29.2249,29.3676,29.2144,29.3676,79953.6501
2011-06-21 11:30:00,55.6,55.74,55.29,55.3,87253.7659327926,29.3728,29.4468,29.2091,29.2144,87253.7659
2011-06-21 12:00:00,55.32,55.52,55.2,55.39,62572.421784472775,29.2249,29.3306,29.1615,29.2619,62572.4218
2011-06-21 12:30:00,55.4,55.42,55.26,55.28,51448.43568945539,29.2672,29.2778,29.1932,29.2038,51448.4357
2011-06-21 13:00:00,55.28,55.33,55.15,55.32,105098.49362688298,29.2038,29.2302,29.1351,29.2249,105098.4936
2011-06-21 13:30:00,55.32,55.4,55.29,55.34,103592.12050984937,29.2249,29.2672,29.2091,29.2355,103592.1205
2011-06-21 14:00:00,55.34,55.54,55.34,55.5,114252.60718424105,29.2355,29.3411,29.2355,29.32,114252.6072
2011-06-21 14:30:00,55.52,55.68,55.5,55.62,108111.23986095018,29.3306,29.4151,29.32,29.3834,108111.2399
2011-06-21 15:00:00,55.63,55.63,55.45,55.46,98030.12746234068,29.3887,29.3887,29.2936,29.2989,98030.1275
2011-06-21 15:30:00,55.45,55.57,55.35,55.49,357937.42757821555,29.2936,29.357,29.2408,29.3147,357937.4276
2011-06-22 09:30:00,55.2,55.66,55.09,55.48,62224.79721900348,29.1615,29.4045,29.1034,29.3094,62224.7972
2011-06-22 10:00:00,55.5,55.65,55.33,55.53,56894.55388180765,29.32,29.3993,29.2302,29.3359,56894.5539
2011-06-22 10:30:00,55.56,55.9,55.49,55.86,50173.81228273465,29.3517,29.5313,29.3147,29.5102,50173.8123
2011-06-22 11:00:00,55.81,55.94,55.7,55.92,53881.80764774044,29.4838,29.5525,29.4257,29.5419,53881.8076
2011-06-22 11:30:00,55.92,56.03,55.89,55.89,70451.91193511008,29.5419,29.6,29.526,29.526,70451.9119
2011-06-22 12:00:00,55.88,55.91,55.57,55.75,109733.4878331402,29.5208,29.5366,29.357,29.4521,109733.4878
2011-06-22 12:30:00,55.74,55.83,55.51,55.8,62224.79721900348,29.4468,29.4944,29.3253,29.4785,62224.7972
2011-06-22 13:00:00,55.81,55.81,55.65,55.69,56662.80417149479,29.4838,29.4838,29.3993,29.4204,56662.8042
2011-06-22 13:30:00,55.68,55.85,55.65,55.85,73928.15758980301,29.4151,29.5049,29.3993,29.5049,73928.1576
2011-06-22 14:00:00,55.83,55.98,55.77,55.81,135341.8308227115,29.4944,29.5736,29.4627,29.4838,135341.8308
2011-06-22 14:30:00,55.8,55.81,55.47,55.51,145886.4426419467,29.4785,29.4838,29.3042,29.3253,145886.4426
2011-06-22 15:00:00,55.51,55.72,55.48,55.52,118655.8516801854,29.3253,29.4362,29.3094,29.3306,118655.8517
2011-06-22 15:30:00,55.53,55.53,55.23,55.29,255504.0556199305,29.3359,29.3359,29.1774,29.2091,255504.0556
2011-06-23 09:30:00,54.04,54.16,53.51,53.75,443105.4461181924,28.5487,28.6121,28.2687,28.3955,443105.4461
2011-06-23 10:00:00,53.74,54.17,53.68,53.93,146002.31749710313,28.3902,28.6174,28.3585,28.4906,146002.3175
2011-06-23 10:30:00,53.91,54.02,53.58,53.84,162456.54692931633,28.48,28.5381,28.3057,28.4431,162456.5469
2011-06-23 11:00:00,53.84,53.87,53.6,53.69,50637.31170336037,28.4431,28.4589,28.3163,28.3638,50637.3117
2011-06-23 11:30:00,53.68,53.78,53.45,53.57,137891.07763615297,28.3585,28.4114,28.237,28.3004,137891.0776
2011-06-23 12:00:00,53.56,53.64,53.34,53.38,65932.79258400928,28.2951,28.3374,28.1789,28.2,65932.7926
2011-06-23 12:30:00,53.39,53.61,53.36,53.52,54692.93163383546,28.2053,28.3215,28.1895,28.274,54692.9316
2011-06-23 13:00:00,53.55,53.79,53.52,53.76,66164.54229432213,28.2899,28.4166,28.274,28.4008,66164.5423
2011-06-23 13:30:00,53.76,53.95,53.64,53.76,74275.7821552723,28.4008,28.5012,28.3374,28.4008,74275.7822
2011-06-23 14:00:00,53.76,53.81,53.58,53.74,246002.31749710315,28.4008,28.4272,28.3057,28.3902,246002.3175
2011-06-23 14:30:00,53.74,54.25,53.64,54.23,164078.7949015064,28.3902,28.6597,28.3374,28.6491,164078.7949
2011-06-23 15:00:00,54.23,54.37,53.88,54.13,276940.90382387023,28.6491,28.723,28.4642,28.5963,276940.9038
2011-06-23 15:30:00,54.1,54.58,53.89,54.55,539397.4507531866,28.5804,28.834,28.4695,28.8181,539397.4508
2011-06-24 09:30:00,54.6,54.7,54.33,54.52,67323.29084588644,28.8446,28.8974,28.7019,28.8023,67323.2908
2011-06-24 10:00:00,54.52,54.59,54.14,54.17,115063.73117033605,28.8023,28.8393,28.6015,28.6174,115063.7312
2011-06-24 10:30:00,54.19,54.4,54.08,54.24,95712.63035921204,28.628,28.7389,28.5698,28.6544,95712.6304
2011-06-24 11:00:00,54.25,54.39,54.14,54.33,113904.98261877173,28.6597,28.7336,28.6015,28.7019,113904.9826
2011-06-24 11:30:00,54.33,54.49,54.25,54.4,70915.4113557358,28.7019,28.7864,28.6597,28.7389,70915.4114
2011-06-24 12:00:00,54.4,54.46,54.12,54.2,66280.41714947857,28.7389,28.7706,28.591,28.6332,66280.4171
2011-06-24 12:30:00,54.19,54.29,53.96,54.14,77636.15295480881,28.628,28.6808,28.5065,28.6015,77636.153
2011-06-24 13:00:00,54.14,54.48,54.06,54.41,145307.06836616457,28.6015,28.7812,28.5593,28.7442,145307.0684
2011-06-24 13:30:00,54.39,54.62,54.31,54.5,148319.81460023177,28.7336,28.8551,28.6914,28.7917,148319.8146
2011-06-24 14:00:00,54.5,54.51,54.29,54.43,163962.92004634996,28.7917,28.797,28.6808,28.7547,163962.92
2011-06-24 14:30:00,54.42,54.58,54.27,54.37,169872.53765932794,28.7495,28.834,28.6702,28.723,169872.5377
2011-06-24 15:00:00,54.37,54.45,54.13,54.13,285515.6431054461,28.723,28.7653,28.5963,28.5963,285515.6431
2011-06-24 15:30:00,54.13,54.42,54.1,54.22,716917.728852839,28.5963,28.7495,28.5804,28.6438,716917.7289
2011-06-27 09:30:00,54.19,54.27,53.7,53.81,215990.7300115875,28.628,28.6702,28.3691,28.4272,215990.73
2011-06-27 10:00:00,53.83,54.09,53.68,54.08,160254.92468134416,28.4378,28.5751,28.3585,28.5698,160254.9247
2011-06-27 10:30:00,54.06,54.12,53.76,53.8,114252.60718424105,28.5593,28.591,28.4008,28.4219,114252.6072
2011-06-27 11:00:00,53.8,53.9,53.73,53.83,99420.62572421784,28.4219,28.4748,28.3849,28.4378,99420.6257
2011-06-27 11:30:00,53.86,54.06,53.8,54.06,96523.75434530708,28.4536,28.5593,28.4219,28.5593,96523.7543
2011-06-27 12:00:00,54.07,54.1,53.83,53.86,100000.0,28.5646,28.5804,28.4378,28.4536,100000.0
2011-06-27 12:30:00,53.88,53.89,53.76,53.78,58632.67670915412,28.4642,28.4695,28.4008,28.4114,58632.6767
2011-06-27 13:00:00,53.77,53.97,53.77,53.84,40672.0741599073,28.4061,28.5117,28.4061,28.4431,40672.0742
2011-06-27 13:30:00,53.83,54.02,53.79,53.99,57126.30359212052,28.4378,28.5381,28.4166,28.5223,57126.3036
2011-06-27 14:00:00,54.0,54.25,53.99,54.13,150521.43684820394,28.5276,28.6597,28.5223,28.5963,150521.4368
2011-06-27 14:30:00,54.13,54.31,54.13,54.17,123754.34530706838,28.5963,28.6914,28.5963,28.6174,123754.3453
2011-06-27 15:00:00,54.16,54.24,54.08,54.19,92815.75898030128,28.6121,28.6544,28.5698,28.628,92815.759
2011-06-27 15:30:00,54.17,54.22,53.94,53.95,346581.69177288533,28.6174,28.6438,28.4959,28.5012,346581.6918
2011-06-28 09:30:00,54.26,54.35,53.85,54.23,327809.96523754345,28.6649,28.7125,28.4483,28.6491,327809.9652
2011-06-28 10:00:00,54.23,54.42,54.17,54.37,237659.3279258401,28.6491,28.7495,28.6174,28.723,237659.3279
2011-06-28 10:30:00,54.39,54.52,54.28,54.29,190382.38702201625,28.7336,28.8023,28.6755,28.6808,190382.387
2011-06-28 11:00:00,54.3,54.34,54.14,54.15,144843.56894553883,28.6861,28.7072,28.6015,28.6068,144843.5689
2011-06-28 11:30:00,54.16,54.36,54.16,54.36,99188.87601390498,28.6121,28.7178,28.6121,28.7178,99188.876
2011-06-28 12:00:00,54.36,54.46,54.35,54.43,83198.1460023175,28.7178,28.7706,28.7125,28.7547,83198.146
2011-06-28 12:30:00,54.42,54.46,54.38,54.4,99304.75086906142,28.7495,28.7706,28.7283,28.7389,99304.7509
2011-06-28 13:00:00,54.4,54.52,54.33,54.52,111935.1100811124,28.7389,28.8023,28.7019,28.8023,111935.1101
2011-06-28 13:30:00,54.52,54.52,54.28,54.39,126071.842410197,28.8023,28.8023,28.6755,28.7336,126071.8424
2011-06-28 14:00:00,54.39,54.74,54.39,54.74,105098.49362688298,28.7336,28.9185,28.7336,28.9185,105098.4936
2011-06-28 14:30:00,54.75,54.82,54.7,54.76,110544.61181923524,28.9238,28.9608,28.8974,28.9291,110544.6118
2011-06-28 15:00:00,54.76,54.79,54.57,54.59,169177.28852838936,28.9291,28.9449,28.8287,28.8393,169177.2885
2011-06-28 15:30:00,54.59,54.61,54.48,54.57,406141.3673232909,28.8393,28.8498,28.7812,28.8287,406141.3673
2011-06-29 09:30:00,54.65,54.95,54.51,54.67,209617.61297798372,28.871,29.0295,28.797,28.8815,209617.613
2011-06-29 10:00:00,54.71,54.77,54.38,54.65,149130.93858632678,28.9027,28.9344,28.7283,28.871,149130.9386
2011-06-29 10:30:00,54.7,55.22,54.65,55.22,193626.8829663963,28.8974,29.1721,28.871,29.1721,193626.883
2011-06-29 11:00:00,55.21,55.46,55.14,55.31,128041.71494785632,29.1668,29.2989,29.1298,29.2196,128041.7149
2011-06-29 11:30:00,55.29,55.31,55.11,55.25,139049.82618771726,29.2091,29.2196,29.114,29.1879,139049.8262
2011-06-29 12:00:00,55.25,55.56,55.22,55.53,189455.3881807648,29.1879,29.3517,29.1721,29.3359,189455.3882
2011-06-29 12:30:00,55.53,55.64,55.45,55.45,153534.18308227116,29.3359,29.394,29.2936,29.2936,153534.1831
2011-06-29 13:00:00,55.45,55.61,55.41,55.5,95712.63035921204,29.2936,29.3781,29.2725,29.32,95712.6304
2011-06-29 13:30:00,55.5,55.58,55.36,55.4,85979.14252607185,29.32,29.3623,29.2461,29.2672,85979.1425
2011-06-29 14:00:00,55.4,55.43,55.09,55.2,105214.3684820394,29.2672,29.283,29.1034,29.1615,105214.3685
2011-06-29 14:30:00,55.18,55.39,55.13,55.36,157242.17844727694,29.151,29.2619,29.1245,29.2461,157242.1784
2011-06-29 15:00:00,55.36,55.62,55.36,55.56,335805.3302433372,29.2461,29.3834,29.2461,29.3517,335805.3302
2011-06-29 15:30:00,55.56,55.81,55.56,55.73,501506.3731170336,29.3517,29.4838,29.3517,29.4415,501506.3731
2011-06-30 09:30:00,56.15,56.29,55.78,56.23,129200.46349942064,29.6634,29.7374,29.4679,29.7057,129200.4635
2011-06-30 10:00:00,56.23,56.44,56.19,56.3,159212.05098493627,29.7057,29.8166,29.6845,29.7426,159212.051
2011-06-30 10:30:00,56.31,56.44,56.07,56.15,119119.35110081112,29.7479,29.8166,29.6211,29.6634,119119.3511
2011-06-30 11:00:00,56.14,56.4,56.14,56.39,89455.38818076478,29.6581,29.7955,29.6581,29.7902,89455.3882
2011-06-30 11:30:00,56.41,56.54,56.31,56.4,60254.92468134415,29.8008,29.8694,29.7479,29.7955,60254.9247
2011-06-30 12:00:00,56.39,56.4,56.26,56.28,90614.13673232908,29.7902,29.7955,29.7215,29.7321,90614.1367
2011-06-30 12:30:00,56.28,56.28,55.93,56.0,68366.16454229433,29.7321,29.7321,29.5472,29.5842,68366.1645
2011-06-30 13:00:00,55.99,56.03,55.91,55.97,46465.81691772886,29.5789,29.6,29.5366,29.5683,46465.8169
2011-06-30 13:30:00,55.98,56.17,55.89,56.16,47740.4403244496,29.5736,29.674,29.526,29.6687,47740.4403
2011-06-30 14:00:00,56.18,56.31,56.14,56.22,51332.56083429896,29.6793,29.7479,29.6581,29.7004,51332.5608
2011-06-30 14:30:00,56.22,56.32,56.2,56.27,86442.64194669756,29.7004,29.7532,29.6898,29.7268,86442.6419
2011-06-30 15:00:00,56.27,56.37,56.21,56.36,142641.94669756663,29.7268,29.7796,29.6951,29.7743,142641.9467
2011-06-30 15:30:00,56.37,56.72,56.33,56.66,564310.5446118192,29.7796,29.9645,29.7585,29.9328,564310.5446
2011-07-01 09:30:00,57.03,57.03,56.3,56.65,194669.75666280417,30.1283,30.1283,29.7426,29.9275,194669.7567
2011-07-01 10:00:00,56.64,57.07,56.64,56.97,150753.1865585168,29.9223,30.1494,29.9223,30.0966,150753.1866
2011-07-01 10:30:00,56.98,57.14,56.69,56.74,154692.93163383543,30.1019,30.1864,29.9487,29.9751,154692.9316
2011-07-01 11:00:00,56.73,56.88,56.67,56.83,118424.10196987254,29.9698,30.0491,29.9381,30.0226,118424.102
2011-07-01 11:30:00,56.82,56.94,56.69,56.71,128041.71494785632,30.0174,30.0808,29.9487,29.9592,128041.7149
2011-07-01 12:00:00,56.72,56.92,56.62,56.89,94785.6315179606,29.9645,30.0702,29.9117,30.0543,94785.6315
2011-07-01 12:30:00,56.89,57.04,56.8,57.04,106488.99188876014,30.0543,30.1336,30.0068,30.1336,106488.9919
2011-07-01 13:00:00,57.03,57.17,56.99,57.17,44959.44380069525,30.1283,30.2023,30.1072,30.2023,44959.4438
2011-07-01 13:30:00,57.17,57.35,57.12,57.35,76245.65469293164,30.2023,30.2973,30.1758,30.2973,76245.6547
2011-07-01 14:00:00,57.35,57.39,57.29,57.34,88296.63962920046,30.2973,30.3185,30.2657,30.2921,88296.6396
2011-07-01 14:30:00,57.35,57.42,57.29,57.38,81112.39860950175,30.2973,30.3343,30.2657,30.3132,81112.3986
2011-07-01 15:00:00,57.39,57.4,57.22,57.26,91077.63615295482,30.3185,30.3238,30.2287,30.2498,91077.6362
2011-07-01 15:30:00,57.25,57.42,57.23,57.36,280880.6488991889,30.2445,30.3343,30.234,30.3026,280880.6489
2011-07-05 09:30:00,57.42,57.81,57.29,57.52,186442.6419466976,30.3343,30.5404,30.2657,30.3872,186442.6419
2011-07-05 10:00:00,57.53,57.92,57.49,57.86,217265.35341830825,30.3924,30.5985,30.3713,30.5668,217265.3534
2011-07-05 10:30:00,57.84,57.93,57.47,57.6,90730.01158748553,30.5562,30.6038,30.3607,30.4294,90730.0116
2011-07-05 11:00:00,57.64,57.72,57.33,57.34,72653.53418308227,30.4506,30.4928,30.2868,30.2921,72653.5342
2011-07-05 11:30:00,57.35,57.65,57.33,57.56,70799.53650057937,30.2973,30.4558,30.2868,30.4083,70799.5365
2011-07-05 12:00:00,57.58,57.79,57.54,57.79,63731.17033603708,30.4189,30.5298,30.3977,30.5298,63731.1703
2011-07-05 12:30:00,57.8,57.84,57.65,57.71,65816.91772885284,30.5351,30.5562,30.4558,30.4875,65816.9177
2011-07-05 13:00:00,57.71,57.8,57.66,57.76,78910.77636152956,30.4875,30.5351,30.4611,30.5139,78910.7764
2011-07-05 13:30:00,57.76,57.81,57.67,57.77,70220.16222479723,30.5139,30.5404,30.4664,30.5192,70220.1622
2011-07-05 14:00:00,57.75,57.76,57.4,57.42,254577.05677867905,30.5087,30.5139,30.3238,30.3343,254577.0568
2011-07-05 14:30:00,57.4,57.57,57.36,57.49,143221.3209733488,30.3238,30.4136,30.3026,30.3713,143221.321
2011-07-05 15:00:00,57.48,57.66,57.4,57.63,147161.06604866745,30.366,30.4611,30.3238,30.4453,147161.066
2011-07-05 15:30:00,57.63,57.68,57.47,57.54,227230.5909617613,30.4453,30.4717,30.3607,30.3977,227230.591
2011-07-06 09:30:00,57.41,57.41,56.84,56.84,135921.20509849364,30.329,30.329,30.0279,30.0279,135921.2051
2011-07-06 10:00:00,56.84,56.96,56.41,56.6,152143.68482039397,30.0279,30.0913,29.8008,29.9011,152143.6848
2011-07-06 10:30:00,56.6,56.72,56.5,56.57,140324.44959443802,29.9011,29.9645,29.8483,29.8853,140324.4496
2011-07-06 11:00:00,56.58,56.66,56.4,56.51,118192.35225955967,29.8906,29.9328,29.7955,29.8536,118192.3523
2011-07-06 11:30:00,56.51,56.71,56.44,56.62,87949.01506373117,29.8536,29.9592,29.8166,29.9117,87949.0151
2011-07-06 12:00:00,56.62,56.66,56.49,56.58,128157.58980301276,29.9117,29.9328,29.843,29.8906,128157.5898
2011-07-06 12:30:00,56.58,56.61,56.46,56.56,87717.26535341832,29.8906,29.9064,29.8272,29.88,87717.2654
2011-07-06 13:00:00,56.56,56.62,56.47,56.49,81228.27346465817,29.88,29.9117,29.8325,29.843,81228.2735
2011-07-06 13:30:00,56.48,56.64,56.45,56.55,67091.54113557359,29.8377,29.9223,29.8219,29.8747,67091.5411
2011-07-06 14:00:00,56.54,56.55,56.32,56.42,120393.97450753186,29.8694,29.8747,29.7532,29.806,120393.9745
2011-07-06 14:30:00,56.42,56.42,56.27,56.28,133719.58285052143,29.806,29.806,29.7268,29.7321,133719.5829
2011-07-06 15:00:00,56.28,56.42,56.24,56.4,169293.1633835458,29.7321,29.806,29.7109,29.7955,169293.1634
2011-07-06 15:30:00,56.4,56.46,56.27,56.46,329895.7126303592,29.7955,29.8272,29.7268,29.8272,329895.7126
2011-07-07 09:30:00,57.23,57.4,57.05,57.2,130706.83661645424,30.234,30.3238,30.1389,30.2181,130706.8366
2011-07-07 10:00:00,57.22,57.29,57.09,57.12,107068.3661645423,30.2287,30.2657,30.16,30.1758,107068.3662
2011-07-07 10:30:00,57.16,57.17,56.97,57.13,97566.62804171495,30.197,30.2023,30.0966,30.1811,97566.628
2011-07-07 11:00:00,57.11,57.11,56.85,56.94,61413.67323290846,30.1706,30.1706,30.0332,30.0808,61413.6732
2011-07-07 11:30:00,56.94,56.97,56.61,56.8,62920.04634994207,30.0808,30.0966,29.9064,30.0068,62920.0463
2011-07-07 12:00:00,56.81,56.85,56.7,56.75,89339.51332560835,30.0121,30.0332,29.954,29.9804,89339.5133
2011-07-07 12:30:00,56.76,56.83,56.69,56.76,90034.76245654693,29.9857,30.0226,29.9487,29.9857,90034.7625
2011-07-07 13:00:00,56.77,56.82,56.67,56.81,173464.6581691773,29.9909,30.0174,29.9381,30.0121,173464.6582
2011-07-07 13:30:00,56.82,56.86,56.72,56.78,104403.24449594438,30.0174,30.0385,29.9645,29.9962,104403.2445
2011-07-07 14:00:00,56.78,57.04,56.76,57.01,146234.067207416,29.9962,30.1336,29.9857,30.1177,146234.0672
2011-07-07 14:30:00,57.02,57.1,57.01,57.04,98146.00231749711,30.123,30.1653,30.1177,30.1336,98146.0023
2011-07-07 15:00:00,57.04,57.16,57.01,57.02,141830.8227114716,30.1336,30.197,30.1177,30.123,141830.8227
2011-07-07 15:30:00,57.01,57.04,56.86,56.91,355504.0556199305,30.1177,30.1336,30.0385,30.0649,355504.0556
2011-07-08 09:30:00,56.04,56.65,56.02,56.36,179953.65005793743,29.6053,29.9275,29.5947,29.7743,179953.6501
2011-07-08 10:00:00,56.38,56.38,56.09,56.29,228157.5898030128,29.7849,29.7849,29.6317,29.7374,228157.5898
2011-07-08 10:30:00,56.28,56.54,56.16,56.28,225608.34298957128,29.7321,29.8694,29.6687,29.7321,225608.343
2011-07-08 11:00:00,56.28,56.43,56.19,56.29,149015.06373117035,29.7321,29.8113,29.6845,29.7374,149015.0637
2011-07-08 11:30:00,56.29,56.47,56.2,56.23,201969.8725376593,29.7374,29.8325,29.6898,29.7057,201969.8725
2011-07-08 12:00:00,56.24,56.27,56.14,56.26,94901.50637311704,29.7109,29.7268,29.6581,29.7215,94901.5064
2011-07-08 12:30:00,56.26,56.45,56.22,56.4,47624.56546929317,29.7215,29.8219,29.7004,29.7955,47624.5655
2011-07-08 13:00:00,56.39,56.48,56.33,56.48,54461.1819235226,29.7902,29.8377,29.7585,29.8377,54461.1819
2011-07-08 13:30:00,56.47,56.65,56.43,56.44,68945.53881807649,29.8325,29.9275,29.8113,29.8166,68945.5388
2011-07-08 14:00:00,56.47,56.48,56.28,56.32,70567.78679026652,29.8325,29.8377,29.7321,29.7532,70567.7868
2011-07-08 14:30:00,56.32,56.49,56.32,56.47,66164.54229432213,29.7532,29.843,29.7532,29.8325,66164.5423
2011-07-08 15:00:00,56.48,56.55,56.39,56.46,99420.62572421784,29.8377,29.8747,29.7902,29.8272,99420.6257
2011-07-08 15:30:00,56.45,56.66,56.45,56.57,276940.90382387023,29.8219,29.9328,29.8219,29.8853,276940.9038
2011-07-11 09:30:00,55.73,55.73,55.37,55.5,161529.5480880649,29.4415,29.4415,29.2513,29.32,161529.5481
2011-07-11 10:00:00,55.48,55.53,55.17,55.31,142294.32213209735,29.3094,29.3359,29.1457,29.2196,142294.3221
2011-07-11 10:30:00,55.31,55.34,55.06,55.07,109269.98841251447,29.2196,29.2355,29.0876,29.0929,109269.9884
2011-07-11 11:00:00,55.08,55.5,55.08,55.47,80996.52375434531,29.0981,29.32,29.0981,29.3042,80996.5238
2011-07-11 11:30:00,55.47,55.59,55.4,55.4,82155.27230590962,29.3042,29.3676,29.2672,29.2672,82155.2723
2011-07-11 12:00:00,55.41,55.48,55.3,55.41,84009.26998841252,29.2725,29.3094,29.2144,29.2725,84009.27
2011-07-11 12:30:00,55.41,55.5,55.34,55.36,54345.30706836616,29.2725,29.32,29.2355,29.2461,54345.3071
2011-07-11 13:00:00,55.36,55.39,55.14,55.24,97334.87833140208,29.2461,29.2619,29.1298,29.1827,97334.8783
2011-07-11 13:30:00,55.25,55.36,55.25,55.36,44495.94438006953,29.1879,29.2461,29.1879,29.2461,44495.9444
2011-07-11 14:00:00,55.35,55.44,55.27,55.28,74391.65701042874,29.2408,29.2883,29.1985,29.2038,74391.657
2011-07-11 14:30:00,55.28,55.34,55.22,55.26,89107.76361529548,29.2038,29.2355,29.1721,29.1932,89107.7636
2011-07-11 15:00:00,55.28,55.4,55.17,55.4,157126.30359212053,29.2038,29.2672,29.1457,29.2672,157126.3036
2011-07-11 15:30:00,55.4,55.44,55.15,55.28,407184.24101969873,29.2672,29.2883,29.1351,29.2038,407184.241
2011-07-12 09:30:00,54.96,55.49,54.91,55.47,143453.07068366164,29.0347,29.3147,29.0083,29.3042,143453.0707
2011-07-12 10:00:00,55.47,55.53,55.17,55.33,142873.6964078795,29.3042,29.3359,29.1457,29.2302,142873.6964
2011-07-12 10:30:00,55.29,55.53,55.14,55.28,82850.52143684821,29.2091,29.3359,29.1298,29.2038,82850.5214
2011-07-12 11:00:00,55.28,55.44,55.1,55.4,91309.38586326769,29.2038,29.2883,29.1087,29.2672,91309.3859
2011-07-12 11:30:00,55.38,55.64,55.38,55.55,62688.2966396292,29.2566,29.394,29.2566,29.3464,62688.2966
2011-07-12 12:00:00,55.54,55.62,55.36,55.39,57705.67786790267,29.3411,29.3834,29.2461,29.2619,57705.6779
2011-07-12 12:30:00,55.4,55.46,55.28,55.36,50173.81228273465,29.2672,29.2989,29.2038,29.2461,50173.8123
2011-07-12 13:00:00,55.37,55.52,55.23,55.29,73464.65816917729,29.2513,29.3306,29.1774,29.2091,73464.6582
2011-07-12 13:30:00,55.28,55.37,55.26,55.26,41830.822711471614,29.2038,29.2513,29.1932,29.1932,41830.8227
2011-07-12 14:00:00,55.27,55.86,55.24,55.71,139629.20046349944,29.1985,29.5102,29.1827,29.431,139629.2005
2011-07-12 14:30:00,55.72,55.76,55.46,55.54,127809.96523754344,29.4362,29.4574,29.2989,29.3411,127809.9652
2011-07-12 15:00:00,55.54,55.6,55.26,55.35,175550.40556199304,29.3411,29.3728,29.1932,29.2408,175550.4056
2011-07-12 15:30:00,55.36,55.38,55.08,55.09,273696.4078794902,29.2461,29.2566,29.0981,29.1034,273696.4079
2011-07-13 09:30:00,55.32,55.76,55.32,55.56,182966.39629200465,29.2249,29.4574,29.2249,29.3517,182966.3963
2011-07-13 10:00:00,55.55,56.05,55.55,55.96,139513.325608343,29.3464,29.6106,29.3464,29.563,139513.3256
2011-07-13 10:30:00,55.97,56.32,55.93,56.04,140092.69988412515,29.5683,29.7532,29.5472,29.6053,140092.6999
2011-07-13 11:00:00,56.02,56.1,55.93,56.05,55735.80533024334,29.5947,29.637,29.5472,29.6106,55735.8053
2011-07-13 11:30:00,56.03,56.03,55.77,55.88,31517.960602549247,29.6,29.6,29.4627,29.5208,31517.9606
2011-07-13 12:00:00,55.89,56.03,55.78,55.96,52491.30938586327,29.526,29.6,29.4679,29.563,52491.3094
2011-07-13 12:30:00,55.97,55.97,55.84,55.89,47392.8157589803,29.5683,29.5683,29.4996,29.526,47392.8158
2011-07-13 13:00:00,55.89,55.9,55.77,55.78,45538.81807647741,29.526,29.5313,29.4627,29.4679,45538.8181
2011-07-13 13:30:00,55.79,55.86,55.53,55.65,61877.17265353419,29.4732,29.5102,29.3359,29.3993,61877.1727
2011-07-13 14:00:00,55.65,55.74,55.49,55.57,54461.1819235226,29.3993,29.4468,29.3147,29.357,54461.1819
2011-07-13 14:30:00,55.56,55.76,55.55,55.65,64426.41946697567,29.3517,29.4574,29.3464,29.3993,64426.4195
2011-07-13 15:00:00,55.66,55.74,55.33,55.39,109269.98841251447,29.4045,29.4468,29.2302,29.2619,109269.9884
2011-07-13 15:30:00,55.37,55.4,55.17,55.35,211123.9860950174,29.2513,29.2672,29.1457,29.2408,211123.9861
2011-07-14 09:30:00,55.96,56.23,55.84,56.17,340208.5747392816,29.563,29.7057,29.4996,29.674,340208.5747
2011-07-14 10:00:00,56.16,56.19,55.97,56.03,210428.7369640788,29.6687,29.6845,29.5683,29.6,210428.737
2011-07-14 10:30:00,56.03,56.11,55.59,55.64,267323.29084588645,29.6,29.6423,29.3676,29.394,267323.2908
2011-07-14 11:00:00,55.61,55.89,55.55,55.77,229200.46349942064,29.3781,29.526,29.3464,29.4627,229200.4635
2011-07-14 11:30:00,55.76,55.78,55.33,55.57,75086.90614136733,29.4574,29.4679,29.2302,29.357,75086.9061
2011-07-14 12:00:00,55.55,55.59,55.29,55.4,118076.47740440324,29.3464,29.3676,29.2091,29.2672,118076.4774
2011-07-14 12:30:00,55.4,55.72,55.29,55.37,135573.58053302433,29.2672,29.4362,29.2091,29.2513,135573.5805
2011-07-14 13:00:00,55.38,55.43,54.98,55.36,143337.1958285052,29.2566,29.283,29.0453,29.2461,143337.1958
2011-07-14 13:30:00,55.37,55.67,55.23,55.45,140092.69988412515,29.2513,29.4098,29.1774,29.2936,140092.6999
2011-07-14 14:00:00,55.47,55.49,55.17,55.24,139049.82618771726,29.3042,29.3147,29.1457,29.1827,139049.8262
2011-07-14 14:30:00,55.24,55.3,55.11,55.21,93858.63267670917,29.1827,29.2144,29.114,29.1668,93858.6327
2011-07-14 15:00:00,55.21,55.25,54.96,54.97,270220.16222479724,29.1668,29.1879,29.0347,29.04,270220.1622
2011-07-14 15:30:00,54.97,55.18,54.96,55.01,772190.0347624565,29.04,29.151,29.0347,29.0612,772190.0348
2011-07-15 09:30:00,55.35,56.1,55.28,55.96,489571.2630359212,29.2408,29.637,29.2038,29.563,489571.263
2011-07-15 10:00:00,55.96,56.1,55.67,55.86,324101.96987253765,29.563,29.637,29.4098,29.5102,324101.9699
2011-07-15 10:30:00,55.87,56.1,55.75,55.85,161413.67323290848,29.5155,29.637,29.4521,29.5049,161413.6732
2011-07-15 11:00:00,55.85,56.15,55.75,56.05,169640.78794901507,29.5049,29.6634,29.4521,29.6106,169640.7879
2011-07-15 11:30:00,56.05,56.17,56.02,56.16,79374.27578215528,29.6106,29.674,29.5947,29.6687,79374.2758
2011-07-15 12:00:00,56.16,56.36,56.03,56.13,115527.23059096176,29.6687,29.7743,29.6,29.6528,115527.2306
2011-07-15 12:30:00,56.13,56.16,55.98,56.1,93858.63267670917,29.6528,29.6687,29.5736,29.637,93858.6327
2011-07-15 13:00:00,56.09,56.11,56.03,56.05,90614.13673232908,29.6317,29.6423,29.6,29.6106,90614.1367
2011-07-15 13:30:00,56.06,56.16,56.0,56.01,61297.79837775203,29.6159,29.6687,29.5842,29.5894,61297.7984
2011-07-15 14:00:00,56.01,56.13,55.98,56.07,91193.51100811124,29.5894,29.6528,29.5736,29.6211,91193.511
2011-07-15 14:30:00,56.06,56.16,56.01,56.02,94206.25724217846,29.6159,29.6687,29.5894,29.5947,94206.2572
2011-07-15 15:00:00,56.02,56.18,56.0,56.15,88760.13904982619,29.5947,29.6793,29.5842,29.6634,88760.139
2011-07-15 15:30:00,56.16,56.22,56.1,56.13,333487.8331402086,29.6687,29.7004,29.637,29.6528,333487.8331
2011-07-18 09:30:00,55.72,55.81,55.34,55.39,143568.94553881808,29.4362,29.4838,29.2355,29.2619,143568.9455
2011-07-18 10:00:00,55.41,55.69,55.14,55.67,111008.11123986095,29.2725,29.4204,29.1298,29.4098,111008.1112
2011-07-18 10:30:00,55.64,55.69,55.25,55.43,137427.57821552723,29.394,29.4204,29.1879,29.283,137427.5782
2011-07-18 11:00:00,55.43,55.63,55.41,55.52,116917.72885283892,29.283,29.3887,29.2725,29.3306,116917.7289
2011-07-18 11:30:00,55.52,55.62,55.25,55.33,116917.72885283892,29.3306,29.3834,29.1879,29.2302,116917.7289
2011-07-18 12:00:00,55.34,55.5,55.28,55.4,72305.90961761298,29.2355,29.32,29.2038,29.2672,72305.9096
2011-07-18 12:30:00,55.43,55.52,55.34,55.48,113904.98261877173,29.283,29.3306,29.2355,29.3094,113904.9826
2011-07-18 13:00:00,55.47,55.47,55.22,55.42,60834.29895712631,29.3042,29.3042,29.1721,29.2778,60834.299
2011-07-18 13:30:00,55.43,55.63,55.43,55.61,99304.75086906142,29.283,29.3887,29.283,29.3781,99304.7509
2011-07-18 14:00:00,55.61,55.63,55.43,55.43,92004.63499420628,29.3781,29.3887,29.283,29.283,92004.635
2011-07-18 14:30:00,55.44,55.47,55.31,55.47,71031.28621089224,29.2883,29.3042,29.2196,29.3042,71031.2862
2011-07-18 15:00:00,55.48,55.53,55.34,55.4,143105.44611819237,29.3094,29.3359,29.2355,29.2672,143105.4461
2011-07-18 15:30:00,55.4,55.55,55.31,55.52,257126.30359212053,29.2672,29.3464,29.2196,29.3306,257126.3036
2011-07-19 09:30:00,55.86,56.57,55.86,56.57,260718.4241019699,29.5102,29.8853,29.5102,29.8853,260718.4241
2011-07-19 10:00:00,56.58,56.68,56.43,56.57,199652.37543453072,29.8906,29.9434,29.8113,29.8853,199652.3754
2011-07-19 10:30:00,56.56,56.64,56.46,56.5,96292.0046349942,29.88,29.9223,29.8272,29.8483,96292.0046
2011-07-19 11:00:00,56.49,56.51,56.08,56.22,138122.8273464658,29.843,29.8536,29.6264,29.7004,138122.8273
2011-07-19 11:30:00,56.22,56.22,55.93,56.03,100695.2491309386,29.7004,29.7004,29.5472,29.6,100695.2491
2011-07-19 12:00:00,56.03,56.12,55.91,55.97,53070.683661645424,29.6,29.6476,29.5366,29.5683,53070.6837
2011-07-19 12:30:00,55.98,56.14,55.91,55.94,102201.6222479722,29.5736,29.6581,29.5366,29.5525,102201.6222
2011-07-19 13:00:00,55.95,56.18,55.84,56.18,65353.41830822712,29.5577,29.6793,29.4996,29.6793,65353.4183
2011-07-19 13:30:00,56.18,56.5,55.98,56.47,174159.90730011588,29.6793,29.8483,29.5736,29.8325,174159.9073
2011-07-19 14:00:00,56.47,56.47,56.27,56.37,77520.27809965238,29.8325,29.8325,29.7268,29.7796,77520.2781
2011-07-19 14:30:00,56.36,56.48,56.35,56.44,96292.0046349942,29.7743,29.8377,29.7691,29.8166,96292.0046
2011-07-19 15:00:00,56.43,56.52,56.38,56.44,126535.34183082273,29.8113,29.8589,29.7849,29.8166,126535.3418
2011-07-19 15:30:00,56.43,56.46,56.35,56.43,229548.08806488992,29.8113,29.8272,29.7691,29.8113,229548.0881
2011-07-20 09:30:00,56.67,58.9,56.46,58.48,910428.7369640789,29.9381,31.1162,29.8272,30.8943,910428.737
2011-07-20 10:00:00,58.45,59.38,58.3,59.33,908458.8644264196,30.8785,31.3698,30.7992,31.3434,908458.8644
2011-07-20 10:30:00,59.36,60.13,59.24,59.35,631170.33603708,31.3592,31.766,31.2958,31.3539,631170.336
2011-07-20 11:00:00,59.38,59.38,58.91,59.15,334878.3314020858,31.3698,31.3698,31.1215,31.2483,334878.3314
2011-07-20 11:30:00,59.13,59.35,59.0,59.29,323754.3453070684,31.2377,31.3539,31.169,31.3222,323754.3453
2011-07-20 12:00:00,59.28,59.6,59.28,59.5,183545.7705677868,31.3169,31.486,31.3169,31.4332,183545.7706
2011-07-20 12:30:00,59.5,59.51,59.31,59.37,156894.55388180766,31.4332,31.4385,31.3328,31.3645,156894.5539
2011-07-20 13:00:00,59.37,59.38,59.24,59.37,107531.86558516802,31.3645,31.3698,31.2958,31.3645,107531.8656
2011-07-20 13:30:00,59.37,59.48,59.35,59.38,167439.1657010429,31.3645,31.4226,31.3539,31.3698,167439.1657
2011-07-20 14:00:00,59.38,59.4,59.27,59.29,160950.17381228274,31.3698,31.3803,31.3117,31.3222,160950.1738
2011-07-20 14:30:00,59.28,59.29,59.1,59.25,197450.7531865585,31.3169,31.3222,31.2219,31.3011,197450.7532
2011-07-20 15:00:00,59.26,59.33,59.12,59.14,258053.302433372,31.3064,31.3434,31.2324,31.243,258053.3024
2011-07-20 15:30:00,59.14,59.15,58.99,59.07,458285.0521436848,31.243,31.2483,31.1637,31.206,458285.0521
2011-07-21 09:30:00,59.36,59.54,59.09,59.31,276129.7798377752,31.3592,31.4543,31.2166,31.3328,276129.7798
2011-07-21 10:00:00,59.31,59.41,58.99,59.1,203476.24565469293,31.3328,31.3856,31.1637,31.2219,203476.2457
2011-07-21 10:30:00,59.11,59.22,58.84,58.84,167555.04055619932,31.2271,31.2852,31.0845,31.0845,167555.0406
2011-07-21 11:00:00,58.85,58.96,58.61,58.74,156546.92931633836,31.0898,31.1479,30.963,31.0317,156546.9293
2011-07-21 11:30:00,58.74,58.75,58.55,58.66,117960.60254924682,31.0317,31.037,30.9313,30.9894,117960.6025
2011-07-21 12:00:00,58.66,58.7,58.49,58.62,82618.77172653534,30.9894,31.0105,30.8996,30.9683,82618.7717
2011-07-21 12:30:00,58.62,58.95,58.54,58.87,136152.9548088065,30.9683,31.1426,30.926,31.1003,136152.9548
2011-07-21 13:00:00,58.87,59.02,58.74,59.0,80301.27462340673,31.1003,31.1796,31.0317,31.169,80301.2746
2011-07-21 13:30:00,59.0,59.13,58.89,58.96,115179.60602549248,31.169,31.2377,31.1109,31.1479,115179.606
2011-07-21 14:00:00,58.96,58.99,58.66,58.74,114020.85747392816,31.1479,31.1637,30.9894,31.0317,114020.8575
2011-07-21 14:30:00,58.75,58.95,58.74,58.94,88876.01390498262,31.037,31.1426,31.0317,31.1373,88876.0139
2011-07-21 15:00:00,58.93,58.96,58.78,58.88,190150.63731170332,31.132,31.1479,31.0528,31.1056,190150.6373
2011-07-21 15:30:00,58.89,58.97,58.8,58.86,341251.4484356895,31.1109,31.1532,31.0634,31.0951,341251.4484
2011-07-22 09:30:00,59.06,59.52,58.78,59.5,371958.2850521437,31.2007,31.4437,31.0528,31.4332,371958.2851
2011-07-22 10:00:00,59.5,59.5,58.67,58.88,269177.28852838936,31.4332,31.4332,30.9947,31.1056,269177.2885
2011-07-22 10:30:00,58.88,59.18,58.87,59.11,193626.8829663963,31.1056,31.2641,31.1003,31.2271,193626.883
2011-07-22 11:00:00,59.11,59.15,58.94,58.97,143684.8203939745,31.2271,31.2483,31.1373,31.1532,143684.8204
2011-07-22 11:30:00,58.97,59.44,58.95,59.41,216917.7288528389,31.1532,31.4015,31.1426,31.3856,216917.7289
2011-07-22 12:00:00,59.42,59.67,59.34,59.56,149478.56315179606,31.3909,31.523,31.3486,31.4649,149478.5632
2011-07-22 12:30:00,59.56,59.63,59.44,59.45,153881.80764774044,31.4649,31.5018,31.4015,31.4068,153881.8076
2011-07-22 13:00:00,59.45,59.77,59.37,59.76,180648.89918887604,31.4068,31.5758,31.3645,31.5705,180648.8992
2011-07-22 13:30:00,59.76,60.07,59.73,60.03,213904.98261877173,31.5705,31.7343,31.5547,31.7132,213904.9826
2011-07-22 14:00:00,60.03,60.06,59.97,60.0,128621.08922363848,31.7132,31.729,31.6815,31.6973,128621.0892
2011-07-22 14:30:00,59.99,60.25,59.99,60.25,190034.7624565469,31.692,31.8294,31.692,31.8294,190034.7625
2011-07-22 15:00:00,60.25,60.33,59.96,60.09,364078.7949015064,31.8294,31.8716,31.6762,31.7449,364078.7949
2011-07-22 15:30:00,60.09,60.17,60.02,60.14,403823.8702201623,31.7449,31.7871,31.7079,31.7713,403823.8702
2011-07-25 09:30:00,59.72,60.03,59.55,59.87,204287.36964078795,31.5494,31.7132,31.4596,31.6286,204287.3696
2011-07-25 10:00:00,59.89,60.22,59.82,60.02,173117.033603708,31.6392,31.8135,31.6022,31.7079,173117.0336
2011-07-25 10:30:00,60.02,60.26,59.94,60.19,231286.2108922364,31.7079,31.8347,31.6656,31.7977,231286.2109
2011-07-25 11:00:00,60.2,60.43,60.15,60.32,159675.550405562,31.803,31.9245,31.7766,31.8664,159675.5504
2011-07-25 11:30:00,60.32,60.44,60.1,60.11,160370.7995365006,31.8664,31.9298,31.7501,31.7554,160370.7995
2011-07-25 12:00:00,60.11,60.42,60.11,60.24,158632.67670915413,31.7554,31.9192,31.7554,31.8241,158632.6767
2011-07-25 12:30:00,60.25,60.62,60.24,60.54,103244.49594438008,31.8294,32.0249,31.8241,31.9826,103244.4959
2011-07-25 13:00:00,60.55,60.64,60.47,60.57,129548.08806488992,31.9879,32.0354,31.9456,31.9984,129548.0881
2011-07-25 13:30:00,60.57,60.58,60.39,60.49,82850.52143684821,31.9984,32.0037,31.9033,31.9562,82850.5214
2011-07-25 14:00:00,60.49,60.63,60.47,60.54,81228.27346465817,31.9562,32.0301,31.9456,31.9826,81228.2735
2011-07-25 14:30:00,60.53,60.55,60.24,60.27,123754.34530706838,31.9773,31.9879,31.8241,31.84,123754.3453
2011-07-25 15:00:00,60.27,60.27,59.96,60.02,129316.33835457706,31.84,31.84,31.6762,31.7079,129316.3384
2011-07-25 15:30:00,60.03,60.2,59.96,60.0,311239.8609501738,31.7132,31.803,31.6762,31.6973,311239.861
2011-07-26 09:30:00,59.52,60.19,59.47,59.73,204287.36964078795,31.4437,31.7977,31.4173,31.5547,204287.3696
2011-07-26 10:00:00,59.73,59.94,59.24,59.28,260950.1738122828,31.5547,31.6656,31.2958,31.3169,260950.1738
2011-07-26 10:30:00,59.27,59.54,59.25,59.44,115527.23059096176,31.3117,31.4543,31.3011,31.4015,115527.2306
2011-07-26 11:00:00,59.45,59.72,59.45,59.62,161066.04866743917,31.4068,31.5494,31.4068,31.4966,161066.0487
2011-07-26 11:30:00,59.62,59.65,59.27,59.43,103939.74507531866,31.4966,31.5124,31.3117,31.3962,103939.7451
2011-07-26 12:00:00,59.43,59.62,59.37,59.59,45075.31865585168,31.3962,31.4966,31.3645,31.4807,45075.3187
2011-07-26 12:30:00,59.58,59.64,59.43,59.45,83082.27114716107,31.4754,31.5071,31.3962,31.4068,83082.2711
2011-07-26 13:00:00,59.45,59.63,59.44,59.61,98146.00231749711,31.4068,31.5018,31.4015,31.4913,98146.0023
2011-07-26 13:30:00,59.62,59.64,59.49,59.6,78215.52723059096,31.4966,31.5071,31.4279,31.486,78215.5272
2011-07-26 14:00:00,59.6,59.75,59.58,59.61,182734.64658169172,31.486,31.5652,31.4754,31.4913,182734.6466
2011-07-26 14:30:00,59.61,59.63,59.5,59.51,96176.12977983778,31.4913,31.5018,31.4332,31.4385,96176.1298
2011-07-26 15:00:00,59.5,59.56,59.35,59.43,154692.93163383543,31.4332,31.4649,31.3539,31.3962,154692.9316
2011-07-26 15:30:00,59.43,59.43,58.93,59.17,439049.82618771726,31.3962,31.3962,31.132,31.2588,439049.8262
2011-07-27 09:30:00,58.45,58.85,58.04,58.06,169524.91309385863,30.8785,31.0898,30.6619,30.6724,169524.9131
2011-07-27 10:00:00,58.08,58.2,57.65,57.7,191193.51100811124,30.683,30.7464,30.4558,30.4822,191193.511
2011-07-27 10:30:00,57.68,57.83,57.45,57.76,102433.37195828506,30.4717,30.5509,30.3502,30.5139,102433.372
2011-07-27 11:00:00,57.73,58.19,57.67,58.16,136964.07879490152,30.4981,30.7411,30.4664,30.7253,136964.0788
2011-07-27 11:30:00,58.17,58.29,57.65,57.71,168597.91425260718,30.7305,30.7939,30.4558,30.4875,168597.9143
2011-07-27 12:00:00,57.71,57.99,57.69,57.73,132097.3348783314,30.4875,30.6355,30.477,30.4981,132097.3349
2011-07-27 12:30:00,57.73,57.86,57.64,57.72,85747.39281575898,30.4981,30.5668,30.4506,30.4928,85747.3928
2011-07-27 13:00:00,57.73,57.77,57.48,57.51,105561.9930475087,30.4981,30.5192,30.366,30.3819,105561.993
2011-07-27 13:30:00,57.47,57.61,57.46,57.58,113209.73348783316,30.3607,30.4347,30.3555,30.4189,113209.7335
2011-07-27 14:00:00,57.58,57.87,57.57,57.65,276129.7798377752,30.4189,30.5721,30.4136,30.4558,276129.7798
2011-07-27 14:30:00,57.67,57.67,57.08,57.41,293626.8829663963,30.4664,30.4664,30.1547,30.329,293626.883
2011-07-27 15:00:00,57.42,57.65,57.32,57.47,392120.5098493627,30.3343,30.4558,30.2815,30.3607,392120.5098
2011-07-27 15:30:00,57.47,57.8,57.47,57.73,549015.0637311704,30.3607,30.5351,30.3607,30.4981,549015.0637
2011-07-28 09:30:00,53.93,54.87,53.73,54.85,878215.527230591,28.4906,28.9872,28.3849,28.9766,878215.5272
2011-07-28 10:00:00,54.86,54.96,53.95,54.13,504287.369640788,28.9819,29.0347,28.5012,28.5963,504287.3696
2011-07-28 10:30:00,54.13,54.26,53.85,54.13,451100.8111239861,28.5963,28.6649,28.4483,28.5963,451100.8111
2011-07-28 11:00:00,54.12,54.67,54.02,54.41,366975.6662804172,28.591,28.8815,28.5381,28.7442,366975.6663
2011-07-28 11:30:00,54.41,54.65,54.24,54.38,263499.42062572425,28.7442,28.871,28.6544,28.7283,263499.4206
2011-07-28 12:00:00,54.37,54.49,54.17,54.35,320741.5990730012,28.723,28.7864,28.6174,28.7125,320741.5991
2011-07-28 12:30:00,54.35,54.42,54.12,54.26,210081.11239860952,28.7125,28.7495,28.591,28.6649,210081.1124
2011-07-28 13:00:00,54.26,55.79,54.21,54.89,885747.392815759,28.6649,29.4732,28.6385,28.9978,885747.3928
2011-07-28 13:30:00,54.89,55.24,54.78,54.87,367439.1657010429,28.9978,29.1827,28.9396,28.9872,367439.1657
2011-07-28 14:00:00,54.88,55.16,54.84,54.96,219582.8505214369,28.9925,29.1404,28.9713,29.0347,219582.8505
2011-07-28 14:30:00,54.96,55.4,54.05,55.29,337311.7033603708,29.0347,29.2672,28.554,29.2091,337311.7034
2011-07-28 15:00:00,55.28,55.4,55.15,55.22,380996.5237543453,29.2038,29.2672,29.1351,29.1721,380996.5238
2011-07-28 15:30:00,55.23,55.32,55.0,55.15,916222.4797219004,29.1774,29.2249,29.0559,29.1351,916222.4797
2011-07-29 09:30:00,54.42,55.02,54.39,54.91,256315.17960602551,28.7495,29.0664,28.7336,29.0083,256315.1796
2011-07-29 10:00:00,54.92,55.2,54.86,55.1,306836.61645422946,29.0136,29.1615,28.9819,29.1087,306836.6165
2011-07-29 10:30:00,55.11,55.66,55.03,55.65,408458.8644264195,29.114,29.4045,29.0717,29.3993,408458.8644
2011-07-29 11:00:00,55.65,55.85,55.46,55.47,358632.67670915416,29.3993,29.5049,29.2989,29.3042,358632.6767
2011-07-29 11:30:00,55.47,55.55,55.31,55.45,153881.80764774044,29.3042,29.3464,29.2196,29.2936,153881.8076
2011-07-29 12:00:00,55.45,55.55,55.35,55.38,172653.5341830823,29.2936,29.3464,29.2408,29.2566,172653.5342
2011-07-29 12:30:00,55.39,55.53,55.32,55.35,167323.29084588643,29.2619,29.3359,29.2249,29.2408,167323.2908
2011-07-29 13:00:00,55.34,55.54,55.34,55.52,120857.4739281576,29.2355,29.3411,29.2355,29.3306,120857.4739
2011-07-29 13:30:00,55.51,55.84,55.51,55.74,174623.4067207416,29.3253,29.4996,29.3253,29.4468,174623.4067
2011-07-29 14:00:00,55.74,55.96,55.67,55.72,152607.1842410197,29.4468,29.563,29.4098,29.4362,152607.1842
2011-07-29 14:30:00,55.72,55.85,55.67,55.72,171494.78563151797,29.4362,29.5049,29.4098,29.4362,171494.7856
2011-07-29 15:00:00,55.73,55.73,55.49,55.57,272769.4090382387,29.4415,29.4415,29.3147,29.357,272769.409
2011-07-29 15:30:00,55.56,55.6,55.32,55.42,491309.3858632677,29.3517,29.3728,29.2249,29.2778,491309.3859
2011-08-01 09:30:00,56.18,56.31,55.54,55.65,266512.16685979144,29.6793,29.7479,29.3411,29.3993,266512.1669
2011-08-01 10:00:00,55.64,55.65,55.03,55.12,210428.7369640788,29.394,29.3993,29.0717,29.1193,210428.737
2011-08-01 10:30:00,55.11,55.15,54.93,54.93,206025.4924681344,29.114,29.1351,29.0189,29.0189,206025.4925
2011-08-01 11:00:00,54.93,54.97,54.73,54.96,148551.5643105446,29.0189,29.04,28.9132,29.0347,148551.5643
2011-08-01 11:30:00,54.95,54.95,54.5,54.66,187022.01622247967,29.0295,29.0295,28.7917,28.8763,187022.0162
2011-08-01 12:00:00,54.68,54.86,54.57,54.84,138238.70220162225,28.8868,28.9819,28.8287,28.9713,138238.7022
2011-08-01 12:30:00,54.83,54.97,54.76,54.83,132792.58400927,28.9661,29.04,28.9291,28.9661,132792.584
2011-08-01 13:00:00,54.83,54.96,54.76,54.84,118771.72653534183,28.9661,29.0347,28.9291,28.9713,118771.7265
2011-08-01 13:30:00,54.84,54.98,54.84,54.94,89918.8876013905,28.9713,29.0453,28.9713,29.0242,89918.8876
2011-08-01 14:00:00,54.92,54.96,54.7,54.77,131054.46118192351,29.0136,29.0347,28.8974,28.9344,131054.4612
2011-08-01 14:30:00,54.75,55.0,54.72,54.92,112977.98377752028,28.9238,29.0559,28.9079,29.0136,112977.9838
2011-08-01 15:00:00,54.93,55.02,54.89,54.96,126767.09154113558,29.0189,29.0664,28.9978,29.0347,126767.0915
2011-08-01 15:30:00,54.97,55.07,54.77,54.87,466628.0417149479,29.04,29.0929,28.9344,28.9872,466628.0417
2011-08-02 09:30:00,54.55,55.02,54.46,54.93,130938.5863267671,28.8181,29.0664,28.7706,29.0189,130938.5863
2011-08-02 10:00:00,54.94,55.0,54.43,54.63,270336.03707995365,29.0242,29.0559,28.7547,28.8604,270336.0371
2011-08-02 10:30:00,54.62,54.66,54.14,54.18,189687.13789107764,28.8551,28.8763,28.6015,28.6227,189687.1379
2011-08-02 11:00:00,54.17,54.34,54.07,54.16,266743.9165701043,28.6174,28.7072,28.5646,28.6121,266743.9166
2011-08-02 11:30:00,54.16,54.34,54.12,54.27,184009.26998841253,28.6121,28.7072,28.591,28.6702,184009.27
2011-08-02 12:00:00,54.27,54.39,54.21,54.28,188064.8899188876,28.6702,28.7336,28.6385,28.6755,188064.8899
2011-08-02 12:30:00,54.27,54.39,53.89,53.99,354692.9316338355,28.6702,28.7336,28.4695,28.5223,354692.9316
2011-08-02 13:00:00,53.98,54.12,53.9,54.0,169988.41251448437,28.517,28.591,28.4748,28.5276,169988.4125
2011-08-02 13:30:00,54.0,54.04,53.69,53.75,267323.29084588645,28.5276,28.5487,28.3638,28.3955,267323.2908
2011-08-02 14:00:00,53.76,54.19,53.75,53.93,174855.15643105446,28.4008,28.628,28.3955,28.4906,174855.1564
2011-08-02 14:30:00,53.92,54.12,53.71,54.04,192699.8841251449,28.4853,28.591,28.3744,28.5487,192699.8841
2011-08-02 15:00:00,54.04,54.08,53.6,53.72,248551.56431054464,28.5487,28.5698,28.3163,28.3797,248551.5643
2011-08-02 15:30:00,53.72,53.77,53.29,53.31,641830.8227114716,28.3797,28.4061,28.1525,28.1631,641830.8227
2011-08-03 09:30:00,53.34,53.52,52.97,53.03,135921.20509849364,28.1789,28.274,27.9834,28.0151,135921.2051
2011-08-03 10:00:00,53.05,53.19,52.19,52.24,212977.98377752028,28.0257,28.0997,27.5714,27.5978,212977.9838
2011-08-03 10:30:00,52.21,52.25,51.55,51.93,404750.8690614137,27.5819,27.6031,27.2333,27.434,404750.8691
2011-08-03 11:00:00,51.94,52.15,51.78,51.89,221205.0984936269,27.4393,27.5502,27.3548,27.4129,221205.0985
2011-08-03 11:30:00,51.86,51.98,51.63,51.8,234762.4565469293,27.397,27.4604,27.2755,27.3653,234762.4565
2011-08-03 12:00:00,51.8,51.84,51.35,51.43,171958.2850521437,27.3653,27.3865,27.1276,27.1699,171958.2851
2011-08-03 12:30:00,51.43,51.62,51.36,51.56,140903.82387022016,27.1699,27.2703,27.1329,27.2386,140903.8239
2011-08-03 13:00:00,51.55,51.58,51.35,51.51,139745.07531865587,27.2333,27.2491,27.1276,27.2121,139745.0753
2011-08-03 13:30:00,51.52,51.81,51.49,51.72,264194.6697566628,27.2174,27.3706,27.2016,27.3231,264194.6698
2011-08-03 14:00:00,51.73,51.81,51.43,51.46,253765.93279258403,27.3284,27.3706,27.1699,27.1857,253765.9328
2011-08-03 14:30:00,51.47,51.69,51.36,51.68,260370.7995365006,27.191,27.3072,27.1329,27.302,260370.7995
2011-08-03 15:00:00,51.67,51.98,51.63,51.89,420625.7242178447,27.2967,27.4604,27.2755,27.4129,420625.7242
2011-08-03 15:30:00,51.89,52.17,51.86,52.14,511123.9860950174,27.4129,27.5608,27.397,27.545,511123.9861
2011-08-04 09:30:00,51.35,51.45,50.43,50.65,347045.191193511,27.1276,27.1804,26.6416,26.7578,347045.1912
2011-08-04 10:00:00,50.65,50.83,50.19,50.4,275318.6558516802,26.7578,26.8529,26.5148,26.6257,275318.6559
2011-08-04 10:30:00,50.4,50.5,49.66,49.72,330243.3371958285,26.6257,26.6786,26.2348,26.2665,330243.3372
2011-08-04 11:00:00,49.7,49.77,49.27,49.3,256894.5538818077,26.2559,26.2929,26.0288,26.0446,256894.5539
2011-08-04 11:30:00,49.3,49.54,48.85,49.29,258169.1772885284,26.0446,26.1714,25.8069,26.0393,258169.1773
2011-08-04 12:00:00,49.3,49.72,49.18,49.49,239860.9501738123,26.0446,26.2665,25.9812,26.145,239860.9502
2011-08-04 12:30:00,49.54,49.97,49.51,49.79,152375.43453070684,26.1714,26.3986,26.1556,26.3035,152375.4345
2011-08-04 13:00:00,49.82,49.93,49.61,49.76,90730.01158748553,26.3193,26.3774,26.2084,26.2876,90730.0116
2011-08-04 13:30:00,49.76,49.78,49.31,49.46,187022.01622247967,26.2876,26.2982,26.0499,26.1292,187022.0162
2011-08-04 14:00:00,49.48,49.51,49.13,49.26,419930.47508690617,26.1397,26.1556,25.9548,26.0235,419930.4751
2011-08-04 14:30:00,49.24,50.3,49.22,49.95,545770.5677867903,26.0129,26.5729,26.0024,26.388,545770.5678
2011-08-04 15:00:00,49.94,50.36,49.58,49.58,272653.5341830823,26.3827,26.6046,26.1925,26.1925,272653.5342
2011-08-04 15:30:00,49.57,49.69,48.95,49.06,581575.8980301275,26.1873,26.2507,25.8597,25.9178,581575.898
2011-08-05 09:30:00,49.82,50.05,47.48,47.53,404866.74391657015,26.3193,26.4408,25.0831,25.1096,404866.7439
2011-08-05 10:00:00,47.58,48.22,47.46,47.91,471842.4101969873,25.136,25.4741,25.0726,25.3103,471842.4102
2011-08-05 10:30:00,47.9,47.97,47.42,47.68,250753.1865585168,25.305,25.342,25.0514,25.1888,250753.1866
2011-08-05 11:00:00,47.72,47.72,46.96,47.26,192352.2595596756,25.2099,25.2099,24.8084,24.9669,192352.2596
2011-08-05 11:30:00,47.23,47.46,45.75,45.77,356315.1796060255,24.9511,25.0726,24.1692,24.1798,356315.1796
2011-08-05 12:00:00,45.79,47.19,45.64,46.8,260023.1749710313,24.1903,24.9299,24.1111,24.7239,260023.175
2011-08-05 12:30:00,46.8,48.27,46.72,47.94,152954.808806489,24.7239,25.5005,24.6816,25.3262,152954.8088
2011-08-05 13:00:00,47.97,48.35,47.6,48.32,109269.98841251447,25.342,25.5428,25.1465,25.5269,109269.9884
2011-08-05 13:30:00,48.33,48.56,47.81,48.37,202896.8713789108,25.5322,25.6537,25.2575,25.5533,202896.8714
2011-08-05 14:00:00,48.4,48.42,47.91,48.12,184241.01969872537,25.5692,25.5797,25.3103,25.4212,184241.0197
2011-08-05 14:30:00,48.1,48.36,47.79,47.86,223754.3453070684,25.4107,25.548,25.2469,25.2839,223754.3453
2011-08-05 15:00:00,47.87,47.99,47.24,47.24,292120.5098493627,25.2892,25.3526,24.9564,24.9564,292120.5098
2011-08-05 15:30:00,47.25,47.79,47.25,47.63,804403.2444959445,24.9616,25.2469,24.9616,25.1624,804403.2445
2011-08-08 09:30:00,45.96,46.29,45.41,45.58,414020.8574739282,24.2801,24.4545,23.9896,24.0794,414020.8575
2011-08-08 10:00:00,45.58,45.77,44.75,44.77,175666.28041714948,24.0794,24.1798,23.6409,23.6515,175666.2804
2011-08-08 10:30:00,44.81,45.19,44.51,44.83,305098.49362688296,23.6726,23.8734,23.5141,23.6832,305098.4936
2011-08-08 11:00:00,44.84,45.62,44.76,45.32,271147.16106604866,23.6885,24.1005,23.6462,23.942,271147.1611
2011-08-08 11:30:00,45.3,45.57,45.09,45.33,211008.11123986097,23.9315,24.0741,23.8205,23.9473,211008.1112
2011-08-08 12:00:00,45.31,45.36,44.8,44.89,294669.75666280417,23.9368,23.9632,23.6673,23.7149,294669.7567
2011-08-08 12:30:00,44.89,45.12,44.8,44.86,215527.23059096176,23.7149,23.8364,23.6673,23.699,215527.2306
2011-08-08 13:00:00,44.88,45.06,44.68,44.82,268482.03939745075,23.7096,23.8047,23.6039,23.6779,268482.0394
2011-08-08 13:30:00,44.82,44.95,44.12,44.16,558400.9269988412,23.6779,23.7466,23.3081,23.3292,558400.927
2011-08-08 14:00:00,44.16,44.49,43.17,43.7,451564.3105446118,23.3292,23.5036,22.8062,23.0862,451564.3105
2011-08-08 14:30:00,43.69,44.31,43.62,44.12,496871.3789107764,23.0809,23.4085,23.0439,23.3081,496871.3789
2011-08-08 15:00:00,44.08,45.04,44.05,44.32,409617.6129779838,23.287,23.7941,23.2711,23.4137,409617.613
2011-08-08 15:30:00,44.32,44.42,43.53,43.56,758864.426419467,23.4137,23.4666,22.9964,23.0122,758864.4264
2011-08-09 09:30:00,44.27,44.54,43.16,43.82,432444.95944380073,23.3873,23.53,22.8009,23.1496,432444.9594
2011-08-09 10:00:00,43.8,44.12,43.69,43.97,415411.35573580535,23.139,23.3081,23.0809,23.2288,415411.3557
2011-08-09 10:30:00,44.0,44.15,43.8,44.09,439513.325608343,23.2447,23.3239,23.139,23.2922,439513.3256
2011-08-09 11:00:00,44.1,44.19,43.63,44.01,318424.10196987254,23.2975,23.3451,23.0492,23.25,318424.102
2011-08-09 11:30:00,44.02,44.4,43.91,44.33,218771.72653534185,23.2553,23.456,23.1972,23.419,218771.7265
2011-08-09 12:00:00,44.34,44.46,44.15,44.25,232560.8342989572,23.4243,23.4877,23.3239,23.3768,232560.8343
2011-08-09 12:30:00,44.26,44.49,44.13,44.16,256778.67902665125,23.3821,23.5036,23.3134,23.3292,256778.679
2011-08-09 13:00:00,44.14,44.16,43.91,43.91,196292.00463499423,23.3187,23.3292,23.1972,23.1972,196292.0046
2011-08-09 13:30:00,43.9,43.94,43.25,43.37,183661.64542294323,23.1919,23.213,22.8485,22.9119,183661.6454
2011-08-09 14:00:00,43.36,43.81,42.48,43.16,363962.92004635,22.9066,23.1443,22.4417,22.8009,363962.92
2011-08-09 14:30:00,43.12,43.13,41.79,42.44,377752.0278099653,22.7798,22.7851,22.0772,22.4206,377752.0278
2011-08-09 15:00:00,42.42,43.75,42.16,43.62,394553.88180764776,22.41,23.1126,22.2726,23.0439,394553.8818
2011-08-09 15:30:00,43.63,44.68,43.19,44.65,699073.0011587486,23.0492,23.6039,22.8168,23.5881,699073.0012
2011-08-10 09:30:00,44.09,44.29,43.43,43.49,362804.1714947856,23.2922,23.3979,22.9436,22.9753,362804.1715
2011-08-10 10:00:00,43.48,43.85,42.55,42.89,308111.2398609502,22.97,23.1655,22.4787,22.6583,308111.2399
2011-08-10 10:30:00,42.94,43.53,42.63,43.03,206025.4924681344,22.6847,22.9964,22.5209,22.7323,206025.4925
2011-08-10 11:00:00,43.01,43.06,42.44,42.54,202549.24681344148,22.7217,22.7481,22.4206,22.4734,202549.2468
2011-08-10 11:30:00,42.49,42.88,42.31,42.68,245654.69293163385,22.447,22.653,22.3519,22.5474,245654.6929
2011-08-10 12:00:00,42.67,43.06,42.55,42.65,255272.30590961763,22.5421,22.7481,22.4787,22.5315,255272.3059
2011-08-10 12:30:00,42.63,42.88,42.43,42.84,149594.4380069525,22.5209,22.653,22.4153,22.6319,149594.438
2011-08-10 13:00:00,42.82,43.0,42.52,42.74,211935.1100811124,22.6213,22.7164,22.4628,22.5791,211935.1101
2011-08-10 13:30:00,42.7,43.42,42.58,43.42,198493.6268829664,22.5579,22.9383,22.4945,22.9383,198493.6269
2011-08-10 14:00:00,43.38,44.31,43.26,44.12,354924.68134414835,22.9172,23.4085,22.8538,23.3081,354924.6813
2011-08-10 14:30:00,44.11,44.28,43.43,43.44,242526.0718424102,23.3028,23.3926,22.9436,22.9489,242526.0718
2011-08-10 15:00:00,43.43,43.59,42.93,43.01,338470.4519119351,22.9436,23.0281,22.6794,22.7217,338470.4519
2011-08-10 15:30:00,43.02,43.13,42.09,42.2,752491.3093858632,22.727,22.7851,22.2357,22.2938,752491.3094
2011-08-11 09:30:00,42.42,42.91,41.67,41.92,246002.31749710315,22.5302,22.7905,22.1319,22.2646,246002.3175
2011-08-11 10:00:00,41.95,42.61,41.86,42.41,154808.8064889919,22.2806,22.6311,22.2328,22.5249,154808.8065
2011-08-11 10:30:00,42.43,43.01,42.29,42.67,155619.9304750869,22.5355,22.8436,22.4612,22.663,155619.9305
2011-08-11 11:00:00,42.68,42.96,42.17,42.33,233256.0834298957,22.6683,22.817,22.3974,22.4824,233256.0834
2011-08-11 11:30:00,42.33,42.54,42.12,42.3,315063.7311703361,22.4824,22.5939,22.3709,22.4665,315063.7312
2011-08-11 12:00:00,42.34,42.72,42.19,42.55,196987.2537659328,22.4877,22.6895,22.408,22.5992,196987.2538
2011-08-11 12:30:00,42.56,43.69,42.56,43.6,301969.87253765936,22.6046,23.2047,22.6046,23.1569,301969.8725
2011-08-11 13:00:00,43.56,43.74,43.41,43.51,221900.34762456547,23.1357,23.2313,23.056,23.1091,221900.3476
2011-08-11 13:30:00,43.5,43.62,43.21,43.55,130475.08690614135,23.1038,23.1675,22.9498,23.1304,130475.0869
2011-08-11 14:00:00,43.56,44.29,43.48,44.26,395828.5052143685,23.1357,23.5234,23.0932,23.5075,395828.5052
2011-08-11 14:30:00,44.26,44.33,43.87,44.24,279026.651216686,23.5075,23.5446,23.3003,23.4968,279026.6512
2011-08-11 15:00:00,44.24,44.69,44.18,44.59,272653.5341830823,23.4968,23.7358,23.465,23.6827,272653.5342
2011-08-11 15:30:00,44.6,44.82,44.21,44.22,874044.0324449595,23.688,23.8049,23.4809,23.4862,874044.0324
2011-08-12 09:30:00,44.69,45.2,44.64,44.94,322943.22132097336,23.7358,24.0067,23.7093,23.8686,322943.2213
2011-08-12 10:00:00,44.91,45.05,44.66,44.88,191772.8852838934,23.8527,23.9271,23.7199,23.8368,191772.8853
2011-08-12 10:30:00,44.89,45.03,44.32,44.58,207068.3661645423,23.8421,23.9164,23.5393,23.6774,207068.3662
2011-08-12 11:00:00,44.56,44.67,44.27,44.53,136037.07995365007,23.6668,23.7252,23.5128,23.6509,136037.08
2011-08-12 11:30:00,44.49,45.08,44.49,44.77,95017.38122827349,23.6296,23.943,23.6296,23.7783,95017.3812
2011-08-12 12:00:00,44.76,44.87,44.58,44.71,93511.00811123986,23.773,23.8315,23.6774,23.7465,93511.0081
2011-08-12 12:30:00,44.72,44.73,44.49,44.55,82734.64658169178,23.7518,23.7571,23.6296,23.6615,82734.6466
2011-08-12 13:00:00,44.53,44.69,44.51,44.6,157937.42757821555,23.6509,23.7358,23.6402,23.688,157937.4276
2011-08-12 13:30:00,44.59,44.83,44.53,44.83,127114.71610660489,23.6827,23.8102,23.6509,23.8102,127114.7161
2011-08-12 14:00:00,44.84,45.02,44.62,44.7,322363.8470451912,23.8155,23.9111,23.6987,23.7412,322363.847
2011-08-12 14:30:00,44.67,44.83,44.55,44.69,208690.6141367324,23.7252,23.8102,23.6615,23.7358,208690.6141
2011-08-12 15:00:00,44.69,44.84,44.63,44.66,186906.1413673233,23.7358,23.8155,23.704,23.7199,186906.1414
2011-08-12 15:30:00,44.67,44.87,44.49,44.81,411587.4855156432,23.7252,23.8315,23.6296,23.7996,411587.4855
2011-08-15 09:30:00,45.21,45.95,45.03,45.83,168829.66396292005,24.012,24.4051,23.9164,24.3413,168829.664
2011-08-15 10:00:00,45.85,46.23,45.8,46.14,173232.90845886443,24.352,24.5538,24.3254,24.506,173232.9085
2011-08-15 10:30:00,46.16,46.2,45.64,45.72,244959.44380069527,24.5166,24.5378,24.2404,24.2829,244959.4438
2011-08-15 11:00:00,45.74,45.87,45.54,45.7,213904.98261877173,24.2935,24.3626,24.1873,24.2723,213904.9826
2011-08-15 11:30:00,45.69,45.94,45.54,45.89,117033.60370799535,24.267,24.3998,24.1873,24.3732,117033.6037
2011-08-15 12:00:00,45.89,45.95,45.8,45.83,123638.47045191194,24.3732,24.4051,24.3254,24.3413,123638.4705
2011-08-15 12:30:00,45.83,46.04,45.76,45.96,91425.2607184241,24.3413,24.4529,24.3042,24.4104,91425.2607
2011-08-15 13:00:00,45.96,46.08,45.8,45.87,74044.03244495945,24.4104,24.4741,24.3254,24.3626,74044.0324
2011-08-15 13:30:00,45.86,45.99,45.8,45.97,104403.24449594438,24.3573,24.4263,24.3254,24.4157,104403.2445
2011-08-15 14:00:00,45.97,46.4,45.94,46.35,213325.6083429896,24.4157,24.6441,24.3998,24.6175,213325.6083
2011-08-15 14:30:00,46.35,46.35,46.14,46.34,161761.29779837775,24.6175,24.6175,24.506,24.6122,161761.2978
2011-08-15 15:00:00,46.34,46.35,45.96,46.0,247856.31517960603,24.6122,24.6175,24.4104,24.4316,247856.3152
2011-08-15 15:30:00,46.01,46.33,46.0,46.27,237659.3279258401,24.4369,24.6069,24.4316,24.575,237659.3279
2011-08-16 09:30:00,45.51,45.72,45.08,45.2,171378.91077636153,24.1714,24.2829,23.943,24.0067,171378.9108
2011-08-16 10:00:00,45.17,45.56,45.16,45.5,86558.516801854,23.9908,24.1979,23.9855,24.1661,86558.5168
2011-08-16 10:30:00,45.47,45.64,45.35,45.64,79374.27578215528,24.1501,24.2404,24.0864,24.2404,79374.2758
2011-08-16 11:00:00,45.63,45.64,45.29,45.52,106257.24217844728,24.2351,24.2404,24.0545,24.1767,106257.2422
2011-08-16 11:30:00,45.49,45.58,45.29,45.53,97103.12862108924,24.1607,24.2085,24.0545,24.182,97103.1286
2011-08-16 12:00:00,45.54,45.59,45.04,45.09,346465.81691772887,24.1873,24.2139,23.9217,23.9483,346465.8169
2011-08-16 12:30:00,45.07,45.23,44.87,44.88,117728.85283893396,23.9377,24.0227,23.8315,23.8368,117728.8528
2011-08-16 13:00:00,44.88,44.88,44.5,44.7,122479.72190034763,23.8368,23.8368,23.6349,23.7412,122479.7219
2011-08-16 13:30:00,44.71,45.2,44.69,45.11,148088.0648899189,23.7465,24.0067,23.7358,23.9589,148088.0649
2011-08-16 14:00:00,45.14,45.45,45.01,45.1,154924.68134414832,23.9749,24.1395,23.9058,23.9536,154924.6813
2011-08-16 14:30:00,45.09,45.17,44.93,45.03,203592.12050984937,23.9483,23.9908,23.8633,23.9164,203592.1205
2011-08-16 15:00:00,45.02,45.47,45.01,45.47,214252.60718424103,23.9111,24.1501,23.9058,24.1501,214252.6072
2011-08-16 15:30:00,45.48,45.57,45.28,45.29,429432.2132097335,24.1554,24.2032,24.0492,24.0545,429432.2132
2011-08-17 09:30:00,45.58,46.07,45.45,45.89,222132.0973348784,24.2085,24.4688,24.1395,24.3732,222132.0973
2011-08-17 10:00:00,45.88,46.05,45.76,45.99,209733.4878331402,24.3679,24.4582,24.3042,24.4263,209733.4878
2011-08-17 10:30:00,45.97,45.99,45.6,45.6,193279.258400927,24.4157,24.4263,24.2192,24.2192,193279.2584
2011-08-17 11:00:00,45.63,45.87,45.58,45.76,177172.6535341831,24.2351,24.3626,24.2085,24.3042,177172.6535
2011-08-17 11:30:00,45.76,45.84,45.44,45.45,158516.8018539977,24.3042,24.3466,24.1342,24.1395,158516.8019
2011-08-17 12:00:00,45.46,45.59,45.24,45.59,90845.88644264196,24.1448,24.2139,24.028,24.2139,90845.8864
2011-08-17 12:30:00,45.61,45.79,45.44,45.52,123174.97103128622,24.2245,24.3201,24.1342,24.1767,123174.971
2011-08-17 13:00:00,45.53,45.68,45.39,45.5,139165.7010428737,24.182,24.2617,24.1076,24.1661,139165.701
2011-08-17 13:30:00,45.5,45.63,45.37,45.51,158980.3012746234,24.1661,24.2351,24.097,24.1714,158980.3013
2011-08-17 14:00:00,45.51,45.71,45.48,45.51,114484.35689455389,24.1714,24.2776,24.1554,24.1714,114484.3569
2011-08-17 14:30:00,45.51,45.67,45.43,45.67,131749.71031286212,24.1714,24.2563,24.1289,24.2563,131749.7103
2011-08-17 15:00:00,45.66,45.89,45.58,45.8,215063.73117033605,24.251,24.3732,24.2085,24.3254,215063.7312
2011-08-17 15:30:00,45.81,45.84,45.62,45.76,411355.7358053303,24.3307,24.3466,24.2298,24.3042,411355.7358
2011-08-18 09:30:00,44.2,44.3,43.37,43.89,232560.8342989572,23.4756,23.5287,23.0348,23.311,232560.8343
2011-08-18 10:00:00,43.89,43.9,43.09,43.61,298261.8771726536,23.311,23.3163,22.8861,23.1622,298261.8772
2011-08-18 10:30:00,43.57,43.63,43.28,43.5,325492.46813441487,23.141,23.1729,22.987,23.1038,325492.4681
2011-08-18 11:00:00,43.5,43.58,43.24,43.4,151680.18539976826,23.1038,23.1463,22.9657,23.0507,151680.1854
2011-08-18 11:30:00,43.41,43.78,43.34,43.59,101158.74855156432,23.056,23.2525,23.0188,23.1516,101158.7486
2011-08-18 12:00:00,43.59,43.68,43.39,43.56,85863.26767091542,23.1516,23.1994,23.0454,23.1357,85863.2677
2011-08-18 12:30:00,43.56,43.67,43.3,43.42,60834.29895712631,23.1357,23.1941,22.9976,23.0613,60834.299
2011-08-18 13:00:00,43.41,43.44,43.06,43.09,87369.64078794901,23.056,23.0719,22.8701,22.8861,87369.6408
2011-08-18 13:30:00,43.06,43.07,42.74,42.86,93279.258400927,22.8701,22.8754,22.7002,22.7639,93279.2584
2011-08-18 14:00:00,42.86,43.19,42.84,43.06,140903.82387022016,22.7639,22.9392,22.7533,22.8701,140903.8239
2011-08-18 14:30:00,43.05,43.12,42.74,42.76,105793.74275782156,22.8648,22.902,22.7002,22.7108,105793.7428
2011-08-18 15:00:00,42.75,42.9,42.61,42.86,188991.88876013903,22.7055,22.7851,22.6311,22.7639,188991.8888
2011-08-18 15:30:00,42.87,42.95,42.42,42.87,519582.8505214369,22.7692,22.8117,22.5302,22.7692,519582.8505
2011-08-19 09:30:00,42.36,43.41,42.19,42.94,436500.5793742758,22.4983,23.056,22.408,22.8064,436500.5794
2011-08-19 10:00:00,42.96,43.74,42.9,43.66,108806.48899188876,22.817,23.2313,22.7851,23.1888,108806.489
2011-08-19 10:30:00,43.67,43.68,43.1,43.24,97334.87833140208,23.1941,23.1994,22.8914,22.9657,97334.8783
2011-08-19 11:00:00,43.22,43.31,42.55,42.58,153534.18308227116,22.9551,23.0029,22.5992,22.6152,153534.1831
2011-08-19 11:30:00,42.58,42.99,42.39,42.96,58864.42641946698,22.6152,22.8329,22.5143,22.817,58864.4264
2011-08-19 12:00:00,42.96,42.96,42.68,42.79,39629.20046349942,22.817,22.817,22.6683,22.7267,39629.2005
2011-08-19 12:30:00,42.8,43.03,42.78,42.9,48551.56431054461,22.732,22.8542,22.7214,22.7851,48551.5643
2011-08-19 13:00:00,42.89,42.98,42.77,42.83,61413.67323290846,22.7798,22.8276,22.7161,22.748,61413.6732
2011-08-19 13:30:00,42.83,42.84,42.55,42.61,47392.8157589803,22.748,22.7533,22.5992,22.6311,47392.8158
2011-08-19 14:00:00,42.58,42.68,42.21,42.36,104982.61877172654,22.6152,22.6683,22.4187,22.4983,104982.6188
2011-08-19 14:30:00,42.39,42.46,42.08,42.11,96523.75434530708,22.5143,22.5514,22.3496,22.3656,96523.7543
2011-08-19 15:00:00,42.1,42.31,41.98,42.24,117612.97798377751,22.3602,22.4718,22.2965,22.4346,117612.978
2011-08-19 15:30:00,42.23,42.34,41.98,42.04,288064.88991888764,22.4293,22.4877,22.2965,22.3284,288064.8899
2011-08-22 09:30:00,43.25,43.39,42.47,42.57,171610.6604866744,22.971,23.0454,22.5568,22.6099,171610.6605
2011-08-22 10:00:00,42.56,42.71,42.11,42.39,103823.87022016224,22.6046,22.6842,22.3656,22.5143,103823.8702
2011-08-22 10:30:00,42.38,42.48,42.05,42.11,62804.17149478564,22.509,22.5621,22.3337,22.3656,62804.1715
2011-08-22 11:00:00,42.08,42.17,41.89,42.07,89223.63847045192,22.3496,22.3974,22.2487,22.3443,89223.6385
2011-08-22 11:30:00,42.09,42.12,41.51,41.66,53302.43337195829,22.3549,22.3709,22.0469,22.1265,53302.4334
2011-08-22 12:00:00,41.64,41.94,41.59,41.69,96639.6292004635,22.1159,22.2753,22.0894,22.1425,96639.6292
2011-08-22 12:30:00,41.7,41.92,41.4,41.82,243800.6952491309,22.1478,22.2646,21.9885,22.2115,243800.6952
2011-08-22 13:00:00,41.8,41.91,41.73,41.73,258748.55156431056,22.2009,22.2593,22.1637,22.1637,258748.5516
2011-08-22 13:30:00,41.76,41.81,41.3,41.43,290845.886442642,22.1797,22.2062,21.9353,22.0044,290845.8864
2011-08-22 14:00:00,41.42,41.6,41.35,41.44,224101.96987253768,21.9991,22.0947,21.9619,22.0097,224101.9699
2011-08-22 14:30:00,41.43,41.48,41.29,41.29,110544.61181923524,22.0044,22.0309,21.93,21.93,110544.6118
2011-08-22 15:00:00,41.3,41.62,41.29,41.5,171031.28621089226,21.9353,22.1053,21.93,22.0416,171031.2862
2011-08-22 15:30:00,41.5,41.58,41.17,41.29,342873.6964078795,22.0416,22.0841,21.8663,21.93,342873.6964
2011-08-23 09:30:00,41.67,42.15,41.46,41.66,305909.617612978,22.1319,22.3868,22.0203,22.1265,305909.6176
2011-08-23 10:00:00,41.66,42.36,41.66,42.15,206025.4924681344,22.1265,22.4983,22.1265,22.3868,206025.4925
2011-08-23 10:30:00,42.14,42.38,42.0,42.14,128736.9640787949,22.3815,22.509,22.3071,22.3815,128736.9641
2011-08-23 11:00:00,42.13,42.4,42.07,42.37,145191.1935110081,22.3762,22.5196,22.3443,22.5036,145191.1935
2011-08-23 11:30:00,42.39,43.07,42.38,43.04,164889.9188876014,22.5143,22.8754,22.509,22.8595,164889.9189
2011-08-23 12:00:00,43.04,43.05,42.55,42.63,139397.45075318657,22.8595,22.8648,22.5992,22.6417,139397.4508
2011-08-23 12:30:00,42.63,42.8,42.6,42.71,174855.15643105446,22.6417,22.732,22.6258,22.6842,174855.1564
2011-08-23 13:00:00,42.72,42.85,42.56,42.67,90150.63731170337,22.6895,22.7586,22.6046,22.663,90150.6373
2011-08-23 13:30:00,42.66,42.7,42.2,42.35,174507.5318655852,22.6577,22.6789,22.4134,22.493,174507.5319
2011-08-23 14:00:00,42.36,42.53,42.14,42.52,158285.05214368482,22.4983,22.5886,22.3815,22.5833,158285.0521
2011-08-23 14:30:00,42.54,42.71,42.47,42.7,111471.61066048668,22.5939,22.6842,22.5568,22.6789,111471.6107
2011-08-23 15:00:00,42.69,43.24,42.69,42.86,193511.00811123988,22.6736,22.9657,22.6736,22.7639,193511.0081
2011-08-23 15:30:00,42.87,43.18,42.8,43.18,302665.1216685979,22.7692,22.9339,22.732,22.9339,302665.1217
2011-08-24 09:30:00,42.89,43.27,42.52,43.13,161181.9235225956,22.7798,22.9817,22.5833,22.9073,161181.9235
2011-08-24 10:00:00,43.16,43.36,42.91,42.93,220046.34994206257,22.9232,23.0295,22.7905,22.8011,220046.3499
2011-08-24 10:30:00,42.93,43.07,42.49,42.5,153650.0579374276,22.8011,22.8754,22.5674,22.5727,153650.0579
2011-08-24 11:00:00,42.51,42.71,42.46,42.6,140787.94901506373,22.578,22.6842,22.5514,22.6258,140787.949
2011-08-24 11:30:00,42.6,42.64,42.18,42.2,144148.31981460025,22.6258,22.647,22.4027,22.4134,144148.3198
2011-08-24 12:00:00,42.19,42.26,41.98,42.11,147392.81575898032,22.408,22.4452,22.2965,22.3656,147392.8158
2011-08-24 12:30:00,42.12,42.21,41.98,42.17,92004.63499420628,22.3709,22.4187,22.2965,22.3974,92004.635
2011-08-24 13:00:00,42.19,42.31,42.04,42.27,278099.6523754345,22.408,22.4718,22.3284,22.4505,278099.6524
2011-08-24 13:30:00,42.29,42.32,42.11,42.32,139281.57589803013,22.4612,22.4771,22.3656,22.4771,139281.5759
2011-08-24 14:00:00,42.32,42.34,42.02,42.05,187717.2653534183,22.4771,22.4877,22.3178,22.3337,187717.2654
2011-08-24 14:30:00,42.05,42.36,42.05,42.33,226303.59212050983,22.3337,22.4983,22.3337,22.4824,226303.5921
2011-08-24 15:00:00,42.33,42.63,42.21,42.62,280764.77404403244,22.4824,22.6417,22.4187,22.6364,280764.774
2011-08-24 15:30:00,42.61,42.84,42.58,42.72,655388.1807647741,22.6311,22.7533,22.6152,22.6895,655388.1808
2011-08-25 09:30:00,42.91,43.51,42.51,42.78,185052.1436848204,22.7905,23.1091,22.578,22.7214,185052.1437
2011-08-25 10:00:00,42.77,42.77,42.04,42.17,185399.7682502897,22.7161,22.7161,22.3284,22.3974,185399.7683
2011-08-25 10:30:00,42.19,42.26,41.58,42.04,125028.96871378912,22.408,22.4452,22.0841,22.3284,125028.9687
2011-08-25 11:00:00,41.99,42.23,41.87,42.1,108922.3638470452,22.3018,22.4293,22.2381,22.3602,108922.3638
2011-08-25 11:30:00,42.11,42.12,41.84,42.1,73232.90845886443,22.3656,22.3709,22.2222,22.3602,73232.9085
2011-08-25 12:00:00,42.09,42.22,42.0,42.12,69293.16338354578,22.3549,22.424,22.3071,22.3709,69293.1634
2011-08-25 12:30:00,42.12,42.12,41.76,41.98,78447.27694090383,22.3709,22.3709,22.1797,22.2965,78447.2769
2011-08-25 13:00:00,41.97,42.34,41.96,42.3,113441.483198146,22.2912,22.4877,22.2859,22.4665,113441.4832
2011-08-25 13:30:00,42.3,42.35,42.14,42.31,100579.37427578216,22.4665,22.493,22.3815,22.4718,100579.3743
2011-08-25 14:00:00,42.33,42.45,42.21,42.43,121436.84820393976,22.4824,22.5461,22.4187,22.5355,121436.8482
2011-08-25 14:30:00,42.43,42.54,42.24,42.24,89455.38818076478,22.5355,22.5939,22.4346,22.4346,89455.3882
2011-08-25 15:00:00,42.2,42.47,42.13,42.24,195596.7555040556,22.4134,22.5568,22.3762,22.4346,195596.7555
2011-08-25 15:30:00,42.23,42.28,41.8,41.98,333487.8331402086,22.4293,22.4558,22.2009,22.2965,333487.8331
2011-08-26 09:30:00,41.69,41.77,41.15,41.27,157705.67786790268,22.1425,22.185,21.8557,21.9194,157705.6779
2011-08-26 10:00:00,41.27,41.93,40.77,41.72,158516.8018539977,21.9194,22.27,21.6539,22.1584,158516.8019
2011-08-26 10:30:00,41.72,42.12,41.38,41.81,441483.1981460024,22.1584,22.3709,21.9778,22.2062,441483.1981
2011-08-26 11:00:00,41.81,42.41,41.71,42.31,90614.13673232908,22.2062,22.5249,22.1531,22.4718,90614.1367
2011-08-26 11:30:00,42.3,42.47,42.23,42.39,55735.80533024334,22.4665,22.5568,22.4293,22.5143,55735.8053
2011-08-26 12:00:00,42.41,42.83,42.4,42.59,81691.77288528389,22.5249,22.748,22.5196,22.6205,81691.7729
2011-08-26 12:30:00,42.61,42.61,42.32,42.34,54577.05677867903,22.6311,22.6311,22.4771,22.4877,54577.0568
2011-08-26 13:00:00,42.34,42.68,42.27,42.68,62340.67207415991,22.4877,22.6683,22.4505,22.6683,62340.6721
2011-08-26 13:30:00,42.68,42.74,42.53,42.62,56894.55388180765,22.6683,22.7002,22.5886,22.6364,56894.5539
2011-08-26 14:00:00,42.63,42.66,42.28,42.3,74507.53186558517,22.6417,22.6577,22.4558,22.4665,74507.5319
2011-08-26 14:30:00,42.32,42.49,42.27,42.41,73464.65816917729,22.4771,22.5674,22.4505,22.5249,73464.6582
2011-08-26 15:00:00,42.42,42.43,42.17,42.3,108458.86442641947,22.5302,22.5355,22.3974,22.4665,108458.8644
2011-08-26 15:30:00,42.3,42.63,42.29,42.6,368134.4148319815,22.4665,22.6417,22.4612,22.6258,368134.4148
2011-08-29 09:30:00,43.41,43.55,43.17,43.37,129084.5886442642,23.056,23.1304,22.9285,23.0348,129084.5886
2011-08-29 10:00:00,43.38,43.91,43.35,43.81,251448.4356894554,23.0401,23.3216,23.0241,23.2685,251448.4357
2011-08-29 10:30:00,43.81,43.83,43.47,43.52,189107.7636152955,23.2685,23.2791,23.0879,23.1144,189107.7636
2011-08-29 11:00:00,43.52,43.59,43.37,43.58,124681.34414831984,23.1144,23.1516,23.0348,23.1463,124681.3441
2011-08-29 11:30:00,43.58,43.74,43.53,43.53,91888.76013904985,23.1463,23.2313,23.1197,23.1197,91888.7601
2011-08-29 12:00:00,43.52,43.79,43.52,43.77,85399.7682502897,23.1144,23.2578,23.1144,23.2472,85399.7683
2011-08-29 12:30:00,43.78,43.81,43.66,43.78,85399.7682502897,23.2525,23.2685,23.1888,23.2525,85399.7683
2011-08-29 13:00:00,43.77,44.05,43.76,44.05,74275.7821552723,23.2472,23.3959,23.2419,23.3959,74275.7822
2011-08-29 13:30:00,44.06,44.13,43.94,44.04,73348.78331402087,23.4012,23.4384,23.3375,23.3906,73348.7833
2011-08-29 14:00:00,44.04,44.3,44.02,44.3,84009.26998841252,23.3906,23.5287,23.38,23.5287,84009.27
2011-08-29 14:30:00,44.3,44.38,44.21,44.26,98377.75202780995,23.5287,23.5712,23.4809,23.5075,98377.752
2011-08-29 15:00:00,44.26,44.41,44.22,44.4,110196.98725376594,23.5075,23.5871,23.4862,23.5818,110196.9873
2011-08-29 15:30:00,44.4,44.53,44.36,44.5,317033.6037079954,23.5818,23.6509,23.5606,23.6349,317033.6037
2011-08-30 09:30:00,44.11,44.39,43.89,44.16,118887.60139049828,23.4278,23.5765,23.311,23.4544,118887.6014
2011-08-30 10:00:00,44.15,44.17,43.61,43.84,193047.5086906141,23.449,23.4597,23.1622,23.2844,193047.5087
2011-08-30 10:30:00,43.85,44.04,43.78,43.96,86558.516801854,23.2897,23.3906,23.2525,23.3481,86558.5168
2011-08-30 11:00:00,43.95,44.34,43.88,44.27,126882.96639629202,23.3428,23.55,23.3056,23.5128,126882.9664
2011-08-30 11:30:00,44.25,44.5,44.2,44.42,136268.82966396294,23.5022,23.6349,23.4756,23.5924,136268.8297
2011-08-30 12:00:00,44.42,44.44,44.28,44.31,75318.65585168019,23.5924,23.6031,23.5181,23.534,75318.6559
2011-08-30 12:30:00,44.32,44.38,44.01,44.04,61297.79837775203,23.5393,23.5712,23.3747,23.3906,61297.7984
2011-08-30 13:00:00,44.04,44.16,43.94,44.12,89107.76361529548,23.3906,23.4544,23.3375,23.4331,89107.7636
2011-08-30 13:30:00,44.13,44.13,43.88,44.0,127462.34067207416,23.4384,23.4384,23.3056,23.3694,127462.3407
2011-08-30 14:00:00,44.0,44.39,43.87,44.39,175666.28041714948,23.3694,23.5765,23.3003,23.5765,175666.2804
2011-08-30 14:30:00,44.39,44.41,44.13,44.39,156778.67902665125,23.5765,23.5871,23.4384,23.5765,156778.679
2011-08-30 15:00:00,44.38,44.62,44.31,44.62,198493.6268829664,23.5712,23.6987,23.534,23.6987,198493.6269
2011-08-30 15:30:00,44.62,44.77,44.46,44.46,334414.83198146004,23.6987,23.7783,23.6137,23.6137,334414.832
2011-08-31 09:30:00,45.01,46.88,44.89,46.64,704750.8690614137,23.9058,24.899,23.8421,24.7715,704750.8691
2011-08-31 10:00:00,46.64,47.09,46.49,47.02,342062.5724217845,24.7715,25.0105,24.6919,24.9734,342062.5724
2011-08-31 10:30:00,47.01,47.09,46.14,46.2,255504.0556199305,24.9681,25.0105,24.506,24.5378,255504.0556
2011-08-31 11:00:00,46.2,46.44,46.01,46.06,174391.65701042875,24.5378,24.6653,24.4369,24.4635,174391.657
2011-08-31 11:30:00,46.06,46.14,45.84,45.84,175666.28041714948,24.4635,24.506,24.3466,24.3466,175666.2804
2011-08-31 12:00:00,45.84,45.95,45.81,45.81,87717.26535341832,24.3466,24.4051,24.3307,24.3307,87717.2654
2011-08-31 12:30:00,45.81,46.23,45.8,46.22,204982.61877172656,24.3307,24.5538,24.3254,24.5485,204982.6188
2011-08-31 13:00:00,46.22,46.37,46.0,46.37,294206.2572421785,24.5485,24.6281,24.4316,24.6281,294206.2572
2011-08-31 13:30:00,46.37,46.56,46.33,46.42,317149.4785631518,24.6281,24.729,24.6069,24.6547,317149.4786
2011-08-31 14:00:00,46.43,46.6,46.31,46.55,257358.05330243337,24.66,24.7503,24.5963,24.7237,257358.0533
2011-08-31 14:30:00,46.54,46.58,46.17,46.24,176129.77983777522,24.7184,24.7397,24.5219,24.5591,176129.7798
2011-08-31 15:00:00,46.22,46.28,45.84,45.91,237659.3279258401,24.5485,24.5803,24.3466,24.3838,237659.3279
2011-08-31 15:30:00,45.91,46.45,45.89,46.19,693047.5086906141,24.3838,24.6706,24.3732,24.5325,693047.5087
2011-09-01 09:30:00,46.28,46.46,46.0,46.27,417960.60254924686,24.5803,24.6759,24.4316,24.575,417960.6025
2011-09-01 10:00:00,46.24,47.05,46.14,46.68,322479.7219003476,24.5591,24.9893,24.506,24.7928,322479.7219
2011-09-01 10:30:00,46.68,46.75,46.44,46.47,176825.0289687138,24.7928,24.83,24.6653,24.6812,176825.029
2011-09-01 11:00:00,46.46,46.63,46.3,46.61,180185.3997682503,24.6759,24.7662,24.591,24.7556,180185.3998
2011-09-01 11:30:00,46.6,46.8,46.55,46.78,131054.46118192351,24.7503,24.8565,24.7237,24.8459,131054.4612
2011-09-01 12:00:00,46.79,46.85,46.6,46.83,188180.76477404404,24.8512,24.8831,24.7503,24.8725,188180.7648
2011-09-01 12:30:00,46.84,46.87,46.66,46.74,88760.13904982619,24.8778,24.8937,24.7822,24.8247,88760.139
2011-09-01 13:00:00,46.73,46.75,46.53,46.65,125376.5932792584,24.8193,24.83,24.7131,24.7768,125376.5933
2011-09-01 13:30:00,46.64,46.67,46.35,46.44,239860.9501738123,24.7715,24.7875,24.6175,24.6653,239860.9502
2011-09-01 14:00:00,46.44,46.45,46.28,46.41,204171.4947856316,24.6653,24.6706,24.5803,24.6494,204171.4948
2011-09-01 14:30:00,46.4,46.5,46.3,46.35,167207.41599073002,24.6441,24.6972,24.591,24.6175,167207.416
2011-09-01 15:00:00,46.35,46.56,46.32,46.39,209154.11355735807,24.6175,24.729,24.6016,24.6388,209154.1136
2011-09-01 15:30:00,46.39,46.4,46.16,46.22,508111.2398609502,24.6388,24.6441,24.5166,24.5485,508111.2399
2011-09-02 09:30:00,45.13,45.13,44.21,44.52,503244.4959443801,23.9695,23.9695,23.4809,23.6456,503244.4959
2011-09-02 10:00:00,44.51,45.19,44.51,45.03,247276.94090382388,23.6402,24.0014,23.6402,23.9164,247276.9409
2011-09-02 10:30:00,45.01,45.01,44.61,44.95,182966.39629200465,23.9058,23.9058,23.6934,23.8739,182966.3963
2011-09-02 11:00:00,44.94,45.0,44.76,44.87,120973.34878331402,23.8686,23.9005,23.773,23.8315,120973.3488
2011-09-02 11:30:00,44.88,45.09,44.76,44.81,170683.66164542295,23.8368,23.9483,23.773,23.7996,170683.6616
2011-09-02 12:00:00,44.82,45.18,44.82,45.11,244032.44495944385,23.8049,23.9961,23.8049,23.9589,244032.445
2011-09-02 12:30:00,45.09,45.19,45.06,45.16,88528.38933951333,23.9483,24.0014,23.9324,23.9855,88528.3893
2011-09-02 13:00:00,45.16,45.19,44.92,44.95,83661.64542294323,23.9855,24.0014,23.858,23.8739,83661.6454
2011-09-02 13:30:00,44.95,45.03,44.85,44.96,106604.86674391656,23.8739,23.9164,23.8208,23.8793,106604.8667
2011-09-02 14:00:00,44.94,44.95,44.6,44.65,159559.67555040558,23.8686,23.8739,23.688,23.7146,159559.6756
2011-09-02 14:30:00,44.63,44.78,44.5,44.69,177983.77752027812,23.704,23.7837,23.6349,23.7358,177983.7775
2011-09-02 15:00:00,44.69,44.89,44.59,44.82,166859.79142526072,23.7358,23.8421,23.6827,23.8049,166859.7914
2011-09-02 15:30:00,44.82,45.04,44.79,44.86,345886.4426419467,23.8049,23.9217,23.789,23.8261,345886.4426
2011-09-06 09:30:00,43.16,43.4,42.78,43.08,230822.71147161067,22.9232,23.0507,22.7214,22.8807,230822.7115
2011-09-06 10:00:00,43.11,43.29,42.32,42.4,361993.0475086906,22.8967,22.9923,22.4771,22.5196,361993.0475
2011-09-06 10:30:00,42.39,42.52,42.11,42.5,190150.63731170332,22.5143,22.5833,22.3656,22.5727,190150.6373
2011-09-06 11:00:00,42.51,42.7,42.32,42.7,136152.9548088065,22.578,22.6789,22.4771,22.6789,136152.9548
2011-09-06 11:30:00,42.7,42.81,42.64,42.75,84820.39397450753,22.6789,22.7373,22.647,22.7055,84820.394
2011-09-06 12:00:00,42.74,42.98,42.72,42.89,74739.28157589803,22.7002,22.8276,22.6895,22.7798,74739.2816
2011-09-06 12:30:00,42.88,42.88,42.64,42.68,41599.07300115875,22.7745,22.7745,22.647,22.6683,41599.073
2011-09-06 13:00:00,42.69,42.85,42.63,42.78,84820.39397450753,22.6736,22.7586,22.6417,22.7214,84820.394
2011-09-06 13:30:00,42.79,43.08,42.69,42.95,99884.12514484358,22.7267,22.8807,22.6736,22.8117,99884.1251
2011-09-06 14:00:00,42.96,43.37,42.84,43.37,119930.47508690615,22.817,23.0348,22.7533,23.0348,119930.4751
2011-09-06 14:30:00,43.35,43.37,42.98,43.01,92815.75898030128,23.0241,23.0348,22.8276,22.8436,92815.759
2011-09-06 15:00:00,43.0,43.07,42.68,43.02,129548.08806488992,22.8383,22.8754,22.6683,22.8489,129548.0881
2011-09-06 15:30:00,43.01,43.52,42.9,43.46,422016.22247972194,22.8436,23.1144,22.7851,23.0826,422016.2225
2011-09-07 09:30:00,44.26,45.25,44.25,45.14,234414.83198146004,23.5075,24.0333,23.5022,23.9749,234414.832
2011-09-07 10:00:00,45.19,45.19,44.88,44.94,80533.02433371959,24.0014,24.0014,23.8368,23.8686,80533.0243
2011-09-07 10:30:00,44.92,45.02,44.79,45.01,80069.52491309386,23.858,23.9111,23.789,23.9058,80069.5249
2011-09-07 11:00:00,45.01,45.56,44.98,45.56,160139.04982618772,23.9058,24.1979,23.8899,24.1979,160139.0498
2011-09-07 11:30:00,45.56,45.57,45.29,45.35,135805.3302433372,24.1979,24.2032,24.0545,24.0864,135805.3302
2011-09-07 12:00:00,45.34,45.45,45.29,45.45,41019.6987253766,24.0811,24.1395,24.0545,24.1395,41019.6987
2011-09-07 12:30:00,45.46,45.64,45.39,45.42,60370.799536500585,24.1448,24.2404,24.1076,24.1236,60370.7995
2011-09-07 13:00:00,45.42,45.58,45.39,45.47,66743.9165701043,24.1236,24.2085,24.1076,24.1501,66743.9166
2011-09-07 13:30:00,45.48,45.49,45.25,45.35,76940.90382387022,24.1554,24.1607,24.0333,24.0864,76940.9038
2011-09-07 14:00:00,45.34,45.4,45.26,45.4,136964.07879490152,24.0811,24.1129,24.0386,24.1129,136964.0788
2011-09-07 14:30:00,45.41,45.54,45.4,45.46,60254.92468134415,24.1183,24.1873,24.1129,24.1448,60254.9247
2011-09-07 15:00:00,45.45,45.46,45.26,45.32,119235.22595596756,24.1395,24.1448,24.0386,24.0705,119235.226
2011-09-07 15:30:00,45.32,45.44,45.18,45.4,320278.09965237544,24.0705,24.1342,23.9961,24.1129,320278.0997
2011-09-08 09:30:00,44.82,45.49,44.76,44.95,131286.21089223638,23.8049,24.1607,23.773,23.8739,131286.2109
2011-09-08 10:00:00,44.94,45.33,44.73,45.25,89803.01274623408,23.8686,24.0758,23.7571,24.0333,89803.0127
2011-09-08 10:30:00,45.26,45.45,45.2,45.35,90150.63731170337,24.0386,24.1395,24.0067,24.0864,90150.6373
2011-09-08 11:00:00,45.34,45.43,45.17,45.24,119814.60023174972,24.0811,24.1289,23.9908,24.028,119814.6002
2011-09-08 11:30:00,45.22,45.26,44.79,44.85,99073.00115874856,24.0173,24.0386,23.789,23.8208,99073.0012
2011-09-08 12:00:00,44.84,44.89,44.7,44.82,76477.4044032445,23.8155,23.8421,23.7412,23.8049,76477.4044
2011-09-08 12:30:00,44.81,44.98,44.71,44.96,82387.02201622249,23.7996,23.8899,23.7465,23.8793,82387.022
2011-09-08 13:00:00,44.96,45.04,44.71,44.76,61877.17265353419,23.8793,23.9217,23.7465,23.773,61877.1727
2011-09-08 13:30:00,44.79,44.9,44.27,44.45,176013.90498261878,23.789,23.8474,23.5128,23.6084,176013.905
2011-09-08 14:00:00,44.45,44.68,44.26,44.31,123059.09617612978,23.6084,23.7305,23.5075,23.534,123059.0962
2011-09-08 14:30:00,44.32,44.44,44.04,44.22,197450.7531865585,23.5393,23.6031,23.3906,23.4862,197450.7532
2011-09-08 15:00:00,44.22,44.44,44.07,44.44,175666.28041714948,23.4862,23.6031,23.4066,23.6031,175666.2804
2011-09-08 15:30:00,44.44,44.53,44.33,44.36,349246.8134414832,23.6031,23.6509,23.5446,23.5606,349246.8134
2011-09-09 09:30:00,43.66,44.09,43.42,43.98,293858.63267670915,23.1888,23.4172,23.0613,23.3588,293858.6327
2011-09-09 10:00:00,43.98,44.39,43.94,44.35,230127.4623406721,23.3588,23.5765,23.3375,23.5553,230127.4623
2011-09-09 10:30:00,44.36,44.36,44.07,44.1,127230.5909617613,23.5606,23.5606,23.4066,23.4225,127230.591
2011-09-09 11:00:00,44.09,44.31,43.72,43.92,333487.8331402086,23.4172,23.534,23.2207,23.3269,333487.8331
2011-09-09 11:30:00,43.9,44.2,43.56,43.76,261645.4229432213,23.3163,23.4756,23.1357,23.2419,261645.4229
2011-09-09 12:00:00,43.78,43.85,43.63,43.72,224913.0938586327,23.2525,23.2897,23.1729,23.2207,224913.0939
2011-09-09 12:30:00,43.7,43.83,43.47,43.76,135573.58053302433,23.21,23.2791,23.0879,23.2419,135573.5805
2011-09-09 13:00:00,43.79,44.06,43.67,43.81,142526.0718424102,23.2578,23.4012,23.1941,23.2685,142526.0718
2011-09-09 13:30:00,43.82,43.82,43.52,43.59,93626.8829663963,23.2738,23.2738,23.1144,23.1516,93626.883
2011-09-09 14:00:00,43.58,43.78,43.39,43.42,147624.56546929316,23.1463,23.2525,23.0454,23.0613,147624.5655
2011-09-09 14:30:00,43.41,43.43,43.26,43.3,271378.91077636153,23.056,23.0666,22.9763,22.9976,271378.9108
2011-09-09 15:00:00,43.3,43.37,43.12,43.12,268713.7891077636,22.9976,23.0348,22.902,22.902,268713.7891
2011-09-09 15:30:00,43.11,43.44,43.11,43.31,622016.2224797219,22.8967,23.0719,22.8967,23.0029,622016.2225
2011-09-12 09:30:00,42.72,43.24,42.64,43.16,142294.32213209735,22.6895,22.9657,22.647,22.9232,142294.3221
2011-09-12 10:00:00,43.18,43.32,42.69,42.76,209733.4878331402,22.9339,23.0082,22.6736,22.7108,209733.4878
2011-09-12 10:30:00,42.76,42.88,42.49,42.52,134762.45654692932,22.7108,22.7745,22.5674,22.5833,134762.4565
2011-09-12 11:00:00,42.52,42.86,42.49,42.79,157473.9281575898,22.5833,22.7639,22.5674,22.7267,157473.9282
2011-09-12 11:30:00,42.79,43.2,42.69,43.02,127925.84009269987,22.7267,22.9445,22.6736,22.8489,127925.8401
2011-09-12 12:00:00,43.03,43.11,42.6,42.76,118887.60139049828,22.8542,22.8967,22.6258,22.7108,118887.6014
2011-09-12 12:30:00,42.77,42.77,42.37,42.48,63035.92120509849,22.7161,22.7161,22.5036,22.5621,63035.9212
2011-09-12 13:00:00,42.49,42.61,42.39,42.43,87833.14020857474,22.5674,22.6311,22.5143,22.5355,87833.1402
2011-09-12 13:30:00,42.44,42.48,42.22,42.38,99420.62572421784,22.5408,22.5621,22.424,22.509,99420.6257
2011-09-12 14:00:00,42.38,42.38,42.07,42.26,114831.98146002318,22.509,22.509,22.3443,22.4452,114831.9815
2011-09-12 14:30:00,42.27,42.7,42.22,42.29,199188.87601390496,22.4505,22.6789,22.424,22.4612,199188.876
2011-09-12 15:00:00,42.27,42.49,42.1,42.44,160602.54924681346,22.4505,22.5674,22.3602,22.5408,160602.5492
2011-09-12 15:30:00,42.46,43.19,42.45,43.1,581923.5225955967,22.5514,22.9392,22.5461,22.8914,581923.5226
2011-09-13 09:30:00,43.19,43.37,42.8,43.11,159791.42526071845,22.9392,23.0348,22.732,22.8967,159791.4253
2011-09-13 10:00:00,43.13,43.41,43.05,43.24,195133.2560834299,22.9073,23.056,22.8648,22.9657,195133.2561
2011-09-13 10:30:00,43.26,43.36,42.97,43.12,147624.56546929316,22.9763,23.0295,22.8223,22.902,147624.5655
2011-09-13 11:00:00,43.11,43.24,43.01,43.18,272421.7844727694,22.8967,22.9657,22.8436,22.9339,272421.7845
2011-09-13 11:30:00,43.18,43.43,43.12,43.24,107184.24101969872,22.9339,23.0666,22.902,22.9657,107184.241
2011-09-13 12:00:00,43.24,43.5,43.11,43.47,125492.46813441484,22.9657,23.1038,22.8967,23.0879,125492.4681
2011-09-13 12:30:00,43.45,43.62,43.36,43.61,98841.2514484357,23.0773,23.1675,23.0295,23.1622,98841.2514
2011-09-13 13:00:00,43.62,43.84,43.62,43.78,159675.550405562,23.1675,23.2844,23.1675,23.2525,159675.5504
2011-09-13 13:30:00,43.77,44.13,43.69,44.12,191657.01042873692,23.2472,23.4384,23.2047,23.4331,191657.0104
2011-09-13 14:00:00,44.13,44.56,44.07,44.56,366048.6674391657,23.4384,23.6668,23.4066,23.6668,366048.6674
2011-09-13 14:30:00,44.56,44.7,44.1,44.19,349710.3128621089,23.6668,23.7412,23.4225,23.4703,349710.3129
2011-09-13 15:00:00,44.19,44.29,43.83,44.09,323290.84588644264,23.4703,23.5234,23.2791,23.4172,323290.8459
2011-09-13 15:30:00,44.09,44.43,44.06,44.29,601158.7485515643,23.4172,23.5978,23.4012,23.5234,601158.7486
2011-09-14 09:30:00,44.47,44.51,43.98,44.1,287717.2653534183,23.619,23.6402,23.3588,23.4225,287717.2654
2011-09-14 10:00:00,44.11,44.26,43.66,43.84,233719.58285052143,23.4278,23.5075,23.1888,23.2844,233719.5829
2011-09-14 10:30:00,43.85,43.98,43.7,43.92,160254.92468134416,23.2897,23.3588,23.21,23.3269,160254.9247
2011-09-14 11:00:00,43.91,44.23,43.85,44.22,134298.9571263036,23.3216,23.4915,23.2897,23.4862,134298.9571
2011-09-14 11:30:00,44.21,44.23,44.02,44.2,123638.47045191194,23.4809,23.4915,23.38,23.4756,123638.4705
2011-09-14 12:00:00,44.22,44.23,43.94,44.07,91541.13557358054,23.4862,23.4915,23.3375,23.4066,91541.1356
2011-09-14 12:30:00,44.07,44.25,44.06,44.23,127925.84009269987,23.4066,23.5022,23.4012,23.4915,127925.8401
2011-09-14 13:00:00,44.24,44.49,44.2,44.48,108690.61413673231,23.4968,23.6296,23.4756,23.6243,108690.6141
2011-09-14 13:30:00,44.45,44.68,44.43,44.53,255040.5561993048,23.6084,23.7305,23.5978,23.6509,255040.5562
2011-09-14 14:00:00,44.55,44.87,44.53,44.82,182850.5214368482,23.6615,23.8315,23.6509,23.8049,182850.5214
2011-09-14 14:30:00,44.82,44.92,44.76,44.89,155851.68018539975,23.8049,23.858,23.773,23.8421,155851.6802
2011-09-14 15:00:00,44.89,45.15,44.89,45.06,253650.0579374276,23.8421,23.9802,23.8421,23.9324,253650.0579
2011-09-14 15:30:00,45.06,45.13,44.52,44.58,686442.6419466976,23.9324,23.9695,23.6456,23.6774,686442.6419
2011-09-15 09:30:00,45.19,45.39,44.52,44.63,325955.9675550405,24.0014,24.1076,23.6456,23.704,325955.9676
2011-09-15 10:00:00,44.65,45.05,44.63,44.8,447508.6906141368,23.7146,23.9271,23.704,23.7943,447508.6906
2011-09-15 10:30:00,44.77,44.88,44.61,44.77,187137.89107763616,23.7783,23.8368,23.6934,23.7783,187137.8911
2011-09-15 11:00:00,44.77,44.92,44.69,44.89,155156.4310544612,23.7783,23.858,23.7358,23.8421,155156.4311
2011-09-15 11:30:00,44.89,45.01,44.83,44.95,148551.5643105446,23.8421,23.9058,23.8102,23.8739,148551.5643
2011-09-15 12:00:00,44.95,45.03,44.81,44.82,63847.04519119352,23.8739,23.9164,23.7996,23.8049,63847.0452
2011-09-15 12:30:00,44.82,45.0,44.78,44.99,122711.47161066048,23.8049,23.9005,23.7837,23.8952,122711.4716
2011-09-15 13:00:00,44.99,45.17,44.95,45.01,112050.98493626884,23.8952,23.9908,23.8739,23.9058,112050.9849
2011-09-15 13:30:00,45.01,45.11,44.92,45.06,131286.21089223638,23.9058,23.9589,23.858,23.9324,131286.2109
2011-09-15 14:00:00,45.06,45.24,45.01,45.04,134646.58169177288,23.9324,24.028,23.9058,23.9217,134646.5817
2011-09-15 14:30:00,45.03,45.29,45.03,45.23,121552.72305909618,23.9164,24.0545,23.9164,24.0227,121552.7231
2011-09-15 15:00:00,45.25,45.33,44.91,44.95,207531.86558516804,24.0333,24.0758,23.8527,23.8739,207531.8656
2011-09-15 15:30:00,44.95,45.19,44.92,45.13,455735.80533024337,23.8739,24.0014,23.858,23.9695,455735.8053
2011-09-16 09:30:00,45.38,45.92,45.26,45.48,679606.0254924682,24.1023,24.3891,24.0386,24.1554,679606.0255
2011-09-16 10:00:00,45.49,45.78,45.08,45.15,301738.1228273465,24.1607,24.3148,23.943,23.9802,301738.1228
2011-09-16 10:30:00,45.13,45.19,44.74,44.89,165005.79374275784,23.9695,24.0014,23.7624,23.8421,165005.7937
2011-09-16 11:00:00,44.91,45.03,44.72,44.77,135341.8308227115,23.8527,23.9164,23.7518,23.7783,135341.8308
2011-09-16 11:30:00,44.77,44.94,44.62,44.89,175086.90614136733,23.7783,23.8686,23.6987,23.8421,175086.9061
2011-09-16 12:00:00,44.91,44.95,44.79,44.88,82966.39629200463,23.8527,23.8739,23.789,23.8368,82966.3963
2011-09-16 12:30:00,44.88,45.2,44.86,45.05,78563.15179606027,23.8368,24.0067,23.8261,23.9271,78563.1518
2011-09-16 13:00:00,45.04,45.04,44.84,44.86,61181.9235225956,23.9217,23.9217,23.8155,23.8261,61181.9235
2011-09-16 13:30:00,44.86,44.94,44.63,44.88,110892.23638470452,23.8261,23.8686,23.704,23.8368,110892.2364
2011-09-16 14:00:00,44.88,45.03,44.88,44.95,80185.3997682503,23.8368,23.9164,23.8368,23.8739,80185.3998
2011-09-16 14:30:00,44.96,45.19,44.96,45.19,89455.38818076478,23.8793,24.0014,23.8793,24.0014,89455.3882
2011-09-16 15:00:00,45.17,45.19,44.95,44.96,172305.90961761298,23.9908,24.0014,23.8739,23.8793,172305.9096
2011-09-16 15:30:00,44.97,45.19,44.92,45.07,347392.81575898034,23.8846,24.0014,23.858,23.9377,347392.8158
2011-09-19 09:30:00,43.75,43.98,43.3,43.31,99652.37543453072,23.2366,23.3588,22.9976,23.0029,99652.3754
2011-09-19 10:00:00,43.29,43.5,43.27,43.44,123522.5955967555,22.9923,23.1038,22.9817,23.0719,123522.5956
2011-09-19 10:30:00,43.46,43.59,43.44,43.53,126998.84125144844,23.0826,23.1516,23.0719,23.1197,126998.8413
2011-09-19 11:00:00,43.52,43.81,43.52,43.66,214831.9814600232,23.1144,23.2685,23.1144,23.1888,214831.9815
2011-09-19 11:30:00,43.62,43.76,43.48,43.73,229663.96292004635,23.1675,23.2419,23.0932,23.226,229663.9629
2011-09-19 12:00:00,43.74,43.86,43.58,43.69,224101.96987253768,23.2313,23.295,23.1463,23.2047,224101.9699
2011-09-19 12:30:00,43.68,43.75,43.61,43.62,141367.3232908459,23.1994,23.2366,23.1622,23.1675,141367.3233
2011-09-19 13:00:00,43.62,43.68,43.52,43.58,111471.61066048668,23.1675,23.1994,23.1144,23.1463,111471.6107
2011-09-19 13:30:00,43.58,43.81,43.52,43.81,116685.97914252608,23.1463,23.2685,23.1144,23.2685,116685.9791
2011-09-19 14:00:00,43.81,44.01,43.66,43.94,107647.74044032446,23.2685,23.3747,23.1888,23.3375,107647.7404
2011-09-19 14:30:00,43.92,44.01,43.72,43.73,138818.07647740442,23.3269,23.3747,23.2207,23.226,138818.0765
2011-09-19 15:00:00,43.73,44.19,43.63,44.19,305098.49362688296,23.226,23.4703,23.1729,23.4703,305098.4936
2011-09-19 15:30:00,44.19,44.36,43.82,43.94,449710.3128621089,23.4703,23.5606,23.2738,23.3375,449710.3129
2011-09-20 09:30:00,44.29,44.33,43.81,44.0,147508.69061413675,23.5234,23.5446,23.2685,23.3694,147508.6906
2011-09-20 10:00:00,44.0,44.33,43.87,44.25,175434.53070683664,23.3694,23.5446,23.3003,23.5022,175434.5307
2011-09-20 10:30:00,44.26,44.52,44.17,44.47,118192.35225955967,23.5075,23.6456,23.4597,23.619,118192.3523
2011-09-20 11:00:00,44.49,44.77,44.48,44.69,241019.6987253766,23.6296,23.7783,23.6243,23.7358,241019.6987
2011-09-20 11:30:00,44.68,44.74,44.55,44.66,87485.51564310545,23.7305,23.7624,23.6615,23.7199,87485.5156
2011-09-20 12:00:00,44.67,44.67,44.44,44.44,70915.4113557358,23.7252,23.7252,23.6031,23.6031,70915.4114
2011-09-20 12:30:00,44.45,44.46,44.3,44.39,118424.10196987254,23.6084,23.6137,23.5287,23.5765,118424.102
2011-09-20 13:00:00,44.38,44.54,44.28,44.32,90034.76245654693,23.5712,23.6562,23.5181,23.5393,90034.7625
2011-09-20 13:30:00,44.32,44.32,44.14,44.19,125955.96755504057,23.5393,23.5393,23.4437,23.4703,125955.9676
2011-09-20 14:00:00,44.19,44.32,44.09,44.19,140092.69988412515,23.4703,23.5393,23.4172,23.4703,140092.6999
2011-09-20 14:30:00,44.18,44.22,43.93,43.97,157126.30359212053,23.465,23.4862,23.3322,23.3534,157126.3036
2011-09-20 15:00:00,43.98,44.04,43.69,43.8,192815.7589803013,23.3588,23.3906,23.2047,23.2632,192815.759
2011-09-20 15:30:00,43.78,43.99,43.69,43.77,474623.4067207416,23.2525,23.3641,23.2047,23.2472,474623.4067
2011-09-21 09:30:00,43.51,43.64,43.31,43.47,122016.22247972192,23.1091,23.1782,23.0029,23.0879,122016.2225
2011-09-21 10:00:00,43.48,43.56,42.93,43.03,148551.5643105446,23.0932,23.1357,22.8011,22.8542,148551.5643
2011-09-21 10:30:00,43.03,43.16,42.5,42.67,358748.55156431056,22.8542,22.9232,22.5727,22.663,358748.5516
2011-09-21 11:00:00,42.68,43.06,42.65,43.05,181575.89803012743,22.6683,22.8701,22.6524,22.8648,181575.898
2011-09-21 11:30:00,43.05,43.43,43.02,43.1,187137.89107763616,22.8648,23.0666,22.8489,22.8914,187137.8911
2011-09-21 12:00:00,43.1,43.18,42.47,42.52,84820.39397450753,22.8914,22.9339,22.5568,22.5833,84820.394
2011-09-21 12:30:00,42.51,42.68,42.43,42.55,108574.73928157592,22.578,22.6683,22.5355,22.5992,108574.7393
2011-09-21 13:00:00,42.56,42.79,42.55,42.74,95596.75550405562,22.6046,22.7267,22.5992,22.7002,95596.7555
2011-09-21 13:30:00,42.74,42.8,42.56,42.59,76013.90498261877,22.7002,22.732,22.6046,22.6205,76013.905
2011-09-21 14:00:00,42.59,42.92,42.33,42.61,197914.25260718423,22.6205,22.7958,22.4824,22.6311,197914.2526
2011-09-21 14:30:00,42.58,42.76,42.2,42.61,363962.92004635,22.6152,22.7108,22.4134,22.6311,363962.92
2011-09-21 15:00:00,42.56,42.79,42.3,42.43,318076.47740440327,22.6046,22.7267,22.4665,22.5355,318076.4774
2011-09-21 15:30:00,42.43,42.47,41.43,41.44,586326.7670915412,22.5355,22.5568,22.0044,22.0097,586326.7671
2011-09-22 09:30:00,39.72,39.96,38.24,38.24,384125.14484356897,21.0962,21.2236,20.3101,20.3101,384125.1448
2011-09-22 10:00:00,38.27,38.92,38.18,38.63,482618.77172653534,20.326,20.6713,20.2782,20.5172,482618.7717
2011-09-22 10:30:00,38.63,38.76,38.33,38.36,239976.8250289687,20.5172,20.5863,20.3579,20.3738,239976.825
2011-09-22 11:00:00,38.35,38.46,38.11,38.17,160718.42410196987,20.3685,20.427,20.2411,20.2729,160718.4241
2011-09-22 11:30:00,38.16,38.26,37.77,37.77,231402.0857473928,20.2676,20.3207,20.0605,20.0605,231402.0857
2011-09-22 12:00:00,37.77,37.95,37.43,37.72,335689.4553881808,20.0605,20.1561,19.8799,20.0339,335689.4554
2011-09-22 12:30:00,37.73,38.14,37.7,38.08,296060.2549246814,20.0392,20.257,20.0233,20.2251,296060.2549
2011-09-22 13:00:00,38.08,38.12,37.95,37.95,350521.43684820394,20.2251,20.2464,20.1561,20.1561,350521.4368
2011-09-22 13:30:00,37.96,38.11,37.6,37.6,360602.5492468135,20.1614,20.2411,19.9702,19.9702,360602.5492
2011-09-22 14:00:00,37.61,38.18,37.54,38.04,436848.2039397451,19.9755,20.2782,19.9383,20.2039,436848.2039
2011-09-22 14:30:00,38.03,38.06,37.63,37.64,297103.1286210892,20.1986,20.2145,19.9861,19.9914,297103.1286
2011-09-22 15:00:00,37.63,37.63,37.13,37.25,364542.2943221321,19.9861,19.9861,19.7206,19.7843,364542.2943
2011-09-22 15:30:00,37.26,38.04,37.22,38.02,628505.2143684821,19.7896,20.2039,19.7684,20.1933,628505.2144
2011-09-23 09:30:00,37.62,38.4,37.5,38.3,275550.4055619931,19.9808,20.3951,19.9171,20.342,275550.4056
2011-09-23 10:00:00,38.3,38.45,38.16,38.33,347392.81575898034,20.342,20.4216,20.2676,20.3579,347392.8158
2011-09-23 10:30:00,38.32,38.89,38.32,38.84,246002.31749710315,20.3526,20.6553,20.3526,20.6288,246002.3175
2011-09-23 11:00:00,38.84,39.26,38.79,39.26,267207.41599073005,20.6288,20.8519,20.6022,20.8519,267207.416
2011-09-23 11:30:00,39.27,39.28,38.96,39.28,221205.0984936269,20.8572,20.8625,20.6925,20.8625,221205.0985
2011-09-23 12:00:00,39.28,39.45,39.08,39.12,162688.2966396292,20.8625,20.9528,20.7563,20.7775,162688.2966
2011-09-23 12:30:00,39.12,39.29,38.96,39.01,173117.033603708,20.7775,20.8678,20.6925,20.7191,173117.0336
2011-09-23 13:00:00,39.02,39.14,38.94,38.98,199652.37543453072,20.7244,20.7881,20.6819,20.7031,199652.3754
2011-09-23 13:30:00,38.99,39.43,38.94,39.3,196523.75434530707,20.7085,20.9421,20.6819,20.8731,196523.7543
2011-09-23 14:00:00,39.31,39.4,39.11,39.13,302433.37195828505,20.8784,20.9262,20.7722,20.7828,302433.372
2011-09-23 14:30:00,39.14,39.2,38.81,38.84,309269.9884125145,20.7881,20.82,20.6129,20.6288,309269.9884
2011-09-23 15:00:00,38.84,38.93,38.73,38.9,229432.2132097335,20.6288,20.6766,20.5704,20.6607,229432.2132
2011-09-23 15:30:00,38.91,39.0,38.61,38.71,404403.2444959444,20.666,20.7138,20.5066,20.5597,404403.2445
2011-09-26 09:30:00,39.08,39.09,38.38,38.42,240903.82387022016,20.7563,20.7616,20.3845,20.4057,240903.8239
2011-09-26 10:00:00,38.46,38.46,37.97,38.44,197334.87833140208,20.427,20.427,20.1667,20.4163,197334.8783
2011-09-26 10:30:00,38.41,38.5,38.0,38.41,99768.25028968714,20.4004,20.4482,20.1826,20.4004,99768.2503
2011-09-26 11:00:00,38.41,38.73,38.24,38.6,182271.14716106607,20.4004,20.5704,20.3101,20.5013,182271.1472
2011-09-26 11:30:00,38.6,38.93,38.42,38.81,183893.3951332561,20.5013,20.6766,20.4057,20.6129,183893.3951
2011-09-26 12:00:00,38.82,38.99,38.65,38.95,121320.97334878331,20.6182,20.7085,20.5279,20.6872,121320.9733
2011-09-26 12:30:00,38.96,39.11,38.65,38.77,117960.60254924682,20.6925,20.7722,20.5279,20.5916,117960.6025
2011-09-26 13:00:00,38.77,38.77,38.48,38.58,173117.033603708,20.5916,20.5916,20.4376,20.4907,173117.0336
2011-09-26 13:30:00,38.56,38.64,38.33,38.44,226187.71726535345,20.4801,20.5226,20.3579,20.4163,226187.7173
2011-09-26 14:00:00,38.46,38.9,38.42,38.65,288760.1390498262,20.427,20.6607,20.4057,20.5279,288760.139
2011-09-26 14:30:00,38.65,39.09,38.6,39.09,231170.33603708,20.5279,20.7616,20.5013,20.7616,231170.336
2011-09-26 15:00:00,39.09,39.68,39.08,39.65,290266.5121668598,20.7616,21.0749,20.7563,21.059,290266.5122
2011-09-26 15:30:00,39.65,40.08,39.51,39.96,617033.6037079954,21.059,21.2874,20.9846,21.2236,617033.6037
2011-09-27 09:30:00,40.63,41.84,40.46,41.57,309038.23870220163,21.5795,22.2222,21.4892,22.0787,309038.2387
2011-09-27 10:00:00,41.55,41.67,41.25,41.41,251564.31054461183,22.0681,22.1319,21.9088,21.9938,251564.3105
2011-09-27 10:30:00,41.39,41.56,41.31,41.54,129779.8377752028,21.9831,22.0734,21.9407,22.0628,129779.8378
2011-09-27 11:00:00,41.54,41.54,41.2,41.3,76940.90382387022,22.0628,22.0628,21.8822,21.9353,76940.9038
2011-09-27 11:30:00,41.3,41.3,40.99,41.2,134878.33140208575,21.9353,21.9353,21.7707,21.8822,134878.3314
2011-09-27 12:00:00,41.2,41.34,41.02,41.04,55156.43105446119,21.8822,21.9566,21.7866,21.7973,55156.4311
2011-09-27 12:30:00,41.04,41.08,40.91,40.95,60950.17381228274,21.7973,21.8185,21.7282,21.7495,60950.1738
2011-09-27 13:00:00,40.94,41.07,40.9,41.04,76013.90498261877,21.7441,21.8132,21.7229,21.7973,76013.905
2011-09-27 13:30:00,41.04,41.35,40.91,41.21,149710.31286210893,21.7973,21.9619,21.7282,21.8875,149710.3129
2011-09-27 14:00:00,41.19,41.3,41.11,41.11,96987.2537659328,21.8769,21.9353,21.8344,21.8344,96987.2538
2011-09-27 14:30:00,41.11,41.16,40.88,40.91,96755.50405561994,21.8344,21.861,21.7123,21.7282,96755.5041
2011-09-27 15:00:00,40.91,40.91,40.29,40.36,216454.2294322132,21.7282,21.7282,21.3989,21.4361,216454.2294
2011-09-27 15:30:00,40.35,40.48,39.89,40.14,525724.2178447277,21.4308,21.4998,21.1865,21.3192,525724.2178
2011-09-28 09:30:00,40.14,40.28,39.71,40.17,242178.4472769409,21.3192,21.3936,21.0909,21.3352,242178.4473
2011-09-28 10:00:00,40.16,40.26,39.91,40.05,274739.28157589806,21.3299,21.383,21.1971,21.2714,274739.2816
2011-09-28 10:30:00,40.06,40.32,39.82,40.03,150173.81228273467,21.2768,21.4148,21.1493,21.2608,150173.8123
2011-09-28 11:00:00,40.0,40.16,39.77,40.12,138238.70220162225,21.2449,21.3299,21.1227,21.3086,138238.7022
2011-09-28 11:30:00,40.13,40.48,40.0,40.35,121320.97334878331,21.3139,21.4998,21.2449,21.4308,121320.9733
2011-09-28 12:00:00,40.37,40.38,39.96,40.18,109269.98841251447,21.4414,21.4467,21.2236,21.3405,109269.9884
2011-09-28 12:30:00,40.18,40.18,39.81,39.85,76361.52954808807,21.3405,21.3405,21.144,21.1652,76361.5295
2011-09-28 13:00:00,39.84,39.89,39.34,39.35,80996.52375434531,21.1599,21.1865,20.8943,20.8997,80996.5238
2011-09-28 13:30:00,39.36,39.36,38.87,38.88,180648.89918887604,20.905,20.905,20.6447,20.65,180648.8992
2011-09-28 14:00:00,38.86,38.95,38.71,38.86,149478.56315179606,20.6394,20.6872,20.5597,20.6394,149478.5632
2011-09-28 14:30:00,38.86,39.11,38.84,39.02,170451.91193511008,20.6394,20.7722,20.6288,20.7244,170451.9119
2011-09-28 15:00:00,39.01,39.23,38.82,38.86,221900.34762456547,20.7191,20.8359,20.6182,20.6394,221900.3476
2011-09-28 15:30:00,38.84,38.92,38.55,38.59,626071.842410197,20.6288,20.6713,20.4748,20.496,626071.8424
2011-09-29 09:30:00,39.7,39.82,39.21,39.28,144148.31981460025,21.0856,21.1493,20.8253,20.8625,144148.3198
2011-09-29 10:00:00,39.3,39.34,38.72,38.76,237543.45307068367,20.8731,20.8943,20.5651,20.5863,237543.4531
2011-09-29 10:30:00,38.76,39.0,38.39,38.61,138122.8273464658,20.5863,20.7138,20.3898,20.5066,138122.8273
2011-09-29 11:00:00,38.62,39.04,38.59,39.02,133140.20857473928,20.5119,20.735,20.496,20.7244,133140.2086
2011-09-29 11:30:00,39.02,39.25,38.95,39.15,126651.21668597916,20.7244,20.8465,20.6872,20.7934,126651.2167
2011-09-29 12:00:00,39.15,39.36,39.01,39.05,110776.3615295481,20.7934,20.905,20.7191,20.7403,110776.3615
2011-09-29 12:30:00,39.04,39.08,38.67,38.97,146118.19235225956,20.735,20.7563,20.5385,20.6978,146118.1924
2011-09-29 13:00:00,38.97,39.21,38.74,38.74,249942.0625724218,20.6978,20.8253,20.5757,20.5757,249942.0626
2011-09-29 13:30:00,38.75,38.84,38.33,38.65,196407.87949015063,20.581,20.6288,20.3579,20.5279,196407.8795
2011-09-29 14:00:00,38.65,38.73,38.21,38.52,270336.03707995365,20.5279,20.5704,20.2942,20.4588,270336.0371
2011-09-29 14:30:00,38.52,38.65,38.32,38.5,155156.4310544612,20.4588,20.5279,20.3526,20.4482,155156.4311
2011-09-29 15:00:00,38.54,38.66,38.19,38.63,206257.24217844728,20.4694,20.5332,20.2836,20.5172,206257.2422
2011-09-29 15:30:00,38.63,39.09,38.54,39.05,484588.6442641947,20.5172,20.7616,20.4694,20.7403,484588.6443
2011-09-30 09:30:00,38.14,38.53,37.98,38.1,213673.2329084589,20.257,20.4641,20.172,20.2358,213673.2329
2011-09-30 10:00:00,38.05,38.83,38.01,38.59,133835.4577056779,20.2092,20.6235,20.188,20.496,133835.4577
2011-09-30 10:30:00,38.57,38.65,38.36,38.42,71958.28505214369,20.4854,20.5279,20.3738,20.4057,71958.2851
2011-09-30 11:00:00,38.38,38.92,38.38,38.7,86558.516801854,20.3845,20.6713,20.3845,20.5544,86558.5168
2011-09-30 11:30:00,38.69,38.98,38.64,38.75,51100.811123986095,20.5491,20.7031,20.5226,20.581,51100.8111
2011-09-30 12:00:00,38.74,38.84,38.57,38.77,40092.69988412515,20.5757,20.6288,20.4854,20.5916,40092.6999
2011-09-30 12:30:00,38.76,38.77,38.51,38.53,54808.80648899189,20.5863,20.5916,20.4535,20.4641,54808.8065
2011-09-30 13:00:00,38.52,38.61,38.44,38.58,82271.14716106605,20.4588,20.5066,20.4163,20.4907,82271.1472
2011-09-30 13:30:00,38.59,38.8,38.58,38.63,65469.29316338355,20.496,20.6075,20.4907,20.5172,65469.2932
2011-09-30 14:00:00,38.63,38.71,38.45,38.52,261877.1726535342,20.5172,20.5597,20.4216,20.4588,261877.1727
2011-09-30 14:30:00,38.51,38.55,38.3,38.5,187949.0150637312,20.4535,20.4748,20.342,20.4482,187949.0151
2011-09-30 15:00:00,38.5,38.63,38.25,38.25,206720.74159907305,20.4482,20.5172,20.3154,20.3154,206720.7416
2011-09-30 15:30:00,38.25,38.57,38.11,38.13,473464.6581691773,20.3154,20.4854,20.2411,20.2517,473464.6582
2011-10-03 09:30:00,37.51,37.51,36.97,37.04,172421.78447276942,19.9224,19.9224,19.6356,19.6728,172421.7845
2011-10-03 10:00:00,37.04,37.65,36.82,37.13,282618.77172653534,19.6728,19.9967,19.5559,19.7206,282618.7717
2011-10-03 10:30:00,37.15,37.18,36.75,37.01,191541.1355735805,19.7312,19.7471,19.5187,19.6568,191541.1356
2011-10-03 11:00:00,37.01,37.87,36.86,37.83,281112.3986095018,19.6568,20.1136,19.5772,20.0924,281112.3986
2011-10-03 11:30:00,37.83,37.86,37.32,37.76,240672.0741599073,20.0924,20.1083,19.8215,20.0552,240672.0742
2011-10-03 12:00:00,37.8,37.88,37.45,37.57,69177.28852838934,20.0764,20.1189,19.8905,19.9543,69177.2885
2011-10-03 12:30:00,37.56,37.61,37.2,37.2,116338.3545770568,19.9489,19.9755,19.7577,19.7577,116338.3546
2011-10-03 13:00:00,37.2,37.2,36.59,36.76,106141.36732329083,19.7577,19.7577,19.4338,19.5241,106141.3673
2011-10-03 13:30:00,36.78,36.9,36.42,36.63,173348.78331402087,19.5347,19.5984,19.3435,19.455,173348.7833
2011-10-03 14:00:00,36.63,37.01,36.57,36.72,219003.47624565472,19.455,19.6568,19.4231,19.5028,219003.4762
2011-10-03 14:30:00,36.73,36.81,36.35,36.59,121784.47276940904,19.5081,19.5506,19.3063,19.4338,121784.4728
2011-10-03 15:00:00,36.57,36.92,36.5,36.58,283429.8957126304,19.4231,19.609,19.386,19.4284,283429.8957
2011-10-03 15:30:00,36.58,36.8,36.33,36.34,642641.9466975667,19.4284,19.5453,19.2957,19.301,642641.9467
2011-10-04 09:30:00,35.81,35.81,35.0,35.08,213093.8586326767,19.0195,19.0195,18.5893,18.6318,213093.8586
2011-10-04 10:00:00,35.08,35.35,34.87,35.2,446813.4414831981,18.6318,18.7752,18.5202,18.6955,446813.4415
2011-10-04 10:30:00,35.21,36.76,35.16,36.55,545191.1935110082,18.7008,19.5241,18.6743,19.4125,545191.1935
2011-10-04 11:00:00,36.54,36.92,36.42,36.89,266628.04171494785,19.4072,19.609,19.3435,19.5931,266628.0417
2011-10-04 11:30:00,36.91,37.36,36.69,37.29,191772.8852838934,19.6037,19.8427,19.4869,19.8055,191772.8853
2011-10-04 12:00:00,37.27,37.85,37.27,37.6,252954.80880648905,19.7949,20.103,19.7949,19.9702,252954.8088
2011-10-04 12:30:00,37.61,38.19,37.49,38.02,177636.1529548088,19.9755,20.2836,19.9118,20.1933,177636.153
2011-10-04 13:00:00,37.96,38.02,37.39,37.51,216570.10428736964,20.1614,20.1933,19.8587,19.9224,216570.1043
2011-10-04 13:30:00,37.51,37.64,37.35,37.47,263962.92004635,19.9224,19.9914,19.8374,19.9011,263962.92
2011-10-04 14:00:00,37.47,37.6,37.16,37.34,384820.3939745076,19.9011,19.9702,19.7365,19.8321,384820.394
2011-10-04 14:30:00,37.34,37.7,37.01,37.03,299420.62572421785,19.8321,20.0233,19.6568,19.6675,299420.6257
2011-10-04 15:00:00,37.03,37.47,36.71,37.35,250057.93742757823,19.6675,19.9011,19.4975,19.8374,250057.9374
2011-10-04 15:30:00,37.36,38.75,37.36,38.7,699188.876013905,19.8427,20.581,19.8427,20.5544,699188.876
2011-10-05 09:30:00,38.93,39.35,38.5,39.08,371842.4101969873,20.6766,20.8997,20.4482,20.7563,371842.4102
2011-10-05 10:00:00,39.04,40.22,39.02,39.97,327114.7161066049,20.735,21.3617,20.7244,21.229,327114.7161
2011-10-05 10:30:00,39.97,40.6,39.95,40.28,267439.16570104286,21.229,21.5636,21.2183,21.3936,267439.1657
2011-10-05 11:00:00,40.29,40.41,40.01,40.29,170220.16222479724,21.3989,21.4626,21.2502,21.3989,170220.1622
2011-10-05 11:30:00,40.29,40.47,40.03,40.25,236732.32908458865,21.3989,21.4945,21.2608,21.3777,236732.3291
2011-10-05 12:00:00,40.28,40.41,40.0,40.1,174855.15643105446,21.3936,21.4626,21.2449,21.298,174855.1564
2011-10-05 12:30:00,40.09,40.24,39.84,39.97,136848.2039397451,21.2927,21.3724,21.1599,21.229,136848.2039
2011-10-05 13:00:00,39.98,40.45,39.98,40.38,156778.67902665125,21.2343,21.4839,21.2343,21.4467,156778.679
2011-10-05 13:30:00,40.39,40.76,40.22,40.7,167902.6651216686,21.452,21.6485,21.3617,21.6167,167902.6651
2011-10-05 14:00:00,40.7,40.75,40.48,40.72,164542.2943221321,21.6167,21.6432,21.4998,21.6273,164542.2943
2011-10-05 14:30:00,40.73,40.85,40.43,40.72,244843.56894553883,21.6326,21.6963,21.4733,21.6273,244843.5689
2011-10-05 15:00:00,40.73,40.83,40.47,40.72,344380.0695249131,21.6326,21.6857,21.4945,21.6273,344380.0695
2011-10-05 15:30:00,40.71,40.99,40.69,40.79,589687.1378910777,21.622,21.7707,21.6114,21.6645,589687.1379
2011-10-06 09:30:00,40.57,41.1,40.36,40.67,234994.2062572422,21.5476,21.8291,21.4361,21.6007,234994.2063
2011-10-06 10:00:00,40.66,41.42,40.52,41.3,255272.30590961763,21.5954,21.9991,21.5211,21.9353,255272.3059
2011-10-06 10:30:00,41.33,41.59,41.04,41.16,129316.33835457706,21.9513,22.0894,21.7973,21.861,129316.3384
2011-10-06 11:00:00,41.16,41.58,41.11,41.47,188528.3893395133,21.861,22.0841,21.8344,22.0256,188528.3893
2011-10-06 11:30:00,41.48,42.01,41.48,41.86,116685.97914252608,22.0309,22.3124,22.0309,22.2328,116685.9791
2011-10-06 12:00:00,41.88,41.91,41.62,41.75,114484.35689455389,22.2434,22.2593,22.1053,22.1744,114484.3569
2011-10-06 12:30:00,41.75,41.85,41.57,41.6,81923.52259559676,22.1744,22.2275,22.0787,22.0947,81923.5226
2011-10-06 13:00:00,41.57,41.75,41.48,41.57,116106.60486674392,22.0787,22.1744,22.0309,22.0787,116106.6049
2011-10-06 13:30:00,41.59,41.7,41.32,41.62,127462.34067207416,22.0894,22.1478,21.946,22.1053,127462.3407
2011-10-06 14:00:00,41.62,41.98,41.6,41.82,113904.98261877173,22.1053,22.2965,22.0947,22.2115,113904.9826
2011-10-06 14:30:00,41.83,41.88,41.51,41.63,113904.98261877173,22.2168,22.2434,22.0469,22.1106,113904.9826
2011-10-06 15:00:00,41.64,41.8,41.4,41.42,247624.5654692932,22.1159,22.2009,21.9885,21.9991,247624.5655
2011-10-06 15:30:00,41.42,41.87,41.4,41.82,423870.2201622248,21.9991,22.2381,21.9885,22.2115,423870.2202
2011-10-07 09:30:00,42.31,42.31,41.59,42.07,298725.37659327924,22.4718,22.4718,22.0894,22.3443,298725.3766
2011-10-07 10:00:00,42.05,42.28,41.66,42.08,211123.9860950174,22.3337,22.4558,22.1265,22.3496,211123.9861
2011-10-07 10:30:00,42.07,42.16,41.47,41.48,144380.0695249131,22.3443,22.3921,22.0256,22.0309,144380.0695
2011-10-07 11:00:00,41.45,41.66,41.19,41.35,100000.0,22.015,22.1265,21.8769,21.9619,100000.0
2011-10-07 11:30:00,41.35,41.46,41.12,41.41,68366.16454229433,21.9619,22.0203,21.8397,21.9938,68366.1645
2011-10-07 12:00:00,41.42,41.42,40.66,40.92,159675.550405562,21.9991,21.9991,21.5954,21.7335,159675.5504
2011-10-07 12:30:00,40.96,41.03,40.68,40.73,124913.09385863268,21.7548,21.7919,21.606,21.6326,124913.0939
2011-10-07 13:00:00,40.75,40.82,40.54,40.75,100463.49942062573,21.6432,21.6804,21.5317,21.6432,100463.4994
2011-10-07 13:30:00,40.75,40.76,40.45,40.63,129084.5886442642,21.6432,21.6485,21.4839,21.5795,129084.5886
2011-10-07 14:00:00,40.64,41.13,40.62,40.82,192584.00926998843,21.5848,21.8451,21.5742,21.6804,192584.0093
2011-10-07 14:30:00,40.81,41.04,40.73,40.91,151332.56083429896,21.6751,21.7973,21.6326,21.7282,151332.5608
2011-10-07 15:00:00,40.91,41.28,40.77,41.23,335805.3302433372,21.7282,21.9247,21.6539,21.8982,335805.3302
2011-10-07 15:30:00,41.23,41.35,40.56,40.68,608922.3638470452,21.8982,21.9619,21.5423,21.606,608922.3638
2011-10-10 09:30:00,41.68,42.35,41.68,42.24,224217.8447276941,22.1372,22.493,22.1372,22.4346,224217.8447
2011-10-10 10:00:00,42.24,42.93,42.11,42.91,169640.78794901507,22.4346,22.8011,22.3656,22.7905,169640.7879
2011-10-10 10:30:00,42.9,42.94,42.69,42.9,229548.08806488992,22.7851,22.8064,22.6736,22.7851,229548.0881
2011-10-10 11:00:00,42.9,43.24,42.85,43.22,352954.808806489,22.7851,22.9657,22.7586,22.9551,352954.8088
2011-10-10 11:30:00,43.19,43.28,43.11,43.15,116222.47972190037,22.9392,22.987,22.8967,22.9179,116222.4797
2011-10-10 12:00:00,43.15,43.26,43.06,43.11,96755.50405561994,22.9179,22.9763,22.8701,22.8967,96755.5041
2011-10-10 12:30:00,43.12,43.19,43.01,43.06,89455.38818076478,22.902,22.9392,22.8436,22.8701,89455.3882
2011-10-10 13:00:00,43.04,43.25,43.01,43.16,79258.40092699885,22.8595,22.971,22.8436,22.9232,79258.4009
2011-10-10 13:30:00,43.16,43.21,42.91,43.01,59096.17612977984,22.9232,22.9498,22.7905,22.8436,59096.1761
2011-10-10 14:00:00,42.99,43.01,42.76,42.94,100695.2491309386,22.8329,22.8436,22.7108,22.8064,100695.2491
2011-10-10 14:30:00,42.94,43.0,42.82,42.93,68829.66396292005,22.8064,22.8383,22.7427,22.8011,68829.664
2011-10-10 15:00:00,42.92,42.95,42.47,42.57,134067.20741599074,22.7958,22.8117,22.5568,22.6099,134067.2074
2011-10-10 15:30:00,42.58,43.12,42.49,43.11,384241.0196987254,22.6152,22.902,22.5674,22.8967,384241.0197
2011-10-11 09:30:00,42.64,43.08,42.58,42.92,116570.10428736964,22.647,22.8807,22.6152,22.7958,116570.1043
2011-10-11 10:00:00,42.87,43.32,42.79,43.3,87369.64078794901,22.7692,23.0082,22.7267,22.9976,87369.6408
2011-10-11 10:30:00,43.27,43.49,43.18,43.28,101042.87369640789,22.9817,23.0985,22.9339,22.987,101042.8737
2011-10-11 11:00:00,43.31,43.53,43.14,43.26,169061.41367323292,23.0029,23.1197,22.9126,22.9763,169061.4137
2011-10-11 11:30:00,43.25,43.59,43.25,43.55,130243.33719582851,22.971,23.1516,22.971,23.1304,130243.3372
2011-10-11 12:00:00,43.54,43.74,43.5,43.69,108806.48899188876,23.1251,23.2313,23.1038,23.2047,108806.489
2011-10-11 12:30:00,43.68,43.72,43.28,43.35,122132.09733487832,23.1994,23.2207,22.987,23.0241,122132.0973
2011-10-11 13:00:00,43.34,43.38,43.06,43.32,141830.8227114716,23.0188,23.0401,22.8701,23.0082,141830.8227
2011-10-11 13:30:00,43.33,43.53,43.19,43.53,124913.09385863268,23.0135,23.1197,22.9392,23.1197,124913.0939
2011-10-11 14:00:00,43.53,43.6,43.33,43.37,174159.90730011588,23.1197,23.1569,23.0135,23.0348,174159.9073
2011-10-11 14:30:00,43.36,43.45,43.02,43.24,112050.98493626884,23.0295,23.0773,22.8489,22.9657,112050.9849
2011-10-11 15:00:00,43.24,43.52,43.2,43.26,226303.59212050983,22.9657,23.1144,22.9445,22.9763,226303.5921
2011-10-11 15:30:00,43.26,43.56,43.25,43.38,398957.1263035921,22.9763,23.1357,22.971,23.0401,398957.1263
2011-10-12 09:30:00,43.9,44.18,43.61,43.98,81691.77288528389,23.3163,23.465,23.1622,23.3588,81691.7729
2011-10-12 10:00:00,43.99,44.09,43.64,44.03,76245.65469293164,23.3641,23.4172,23.1782,23.3853,76245.6547
2011-10-12 10:30:00,44.02,44.13,43.83,44.02,100695.2491309386,23.38,23.4384,23.2791,23.38,100695.2491
2011-10-12 11:00:00,44.03,44.27,44.0,44.23,74159.90730011588,23.3853,23.5128,23.3694,23.4915,74159.9073
2011-10-12 11:30:00,44.25,44.38,44.22,44.22,59212.05098493627,23.5022,23.5712,23.4862,23.4862,59212.051
2011-10-12 12:00:00,44.21,44.29,44.07,44.27,75434.53070683662,23.4809,23.5234,23.4066,23.5128,75434.5307
2011-10-12 12:30:00,44.27,44.63,44.27,44.57,153070.68366164542,23.5128,23.704,23.5128,23.6721,153070.6837
2011-10-12 13:00:00,44.57,44.66,44.42,44.45,75898.03012746235,23.6721,23.7199,23.5924,23.6084,75898.0301
2011-10-12 13:30:00,44.47,44.58,44.26,44.29,64889.918887601394,23.619,23.6774,23.5075,23.5234,64889.9189
2011-10-12 14:00:00,44.29,44.58,44.24,44.44,77288.52838933951,23.5234,23.6774,23.4968,23.6031,77288.5284
2011-10-12 14:30:00,44.45,44.57,44.07,44.11,105330.24333719585,23.6084,23.6721,23.4066,23.4278,105330.2433
2011-10-12 15:00:00,44.1,44.19,43.88,44.0,166628.04171494787,23.4225,23.4703,23.3056,23.3694,166628.0417
2011-10-12 15:30:00,44.01,44.23,43.81,43.82,408111.2398609502,23.3747,23.4915,23.2685,23.2738,408111.2399
2011-10-13 09:30:00,43.34,43.34,42.38,42.51,148319.81460023177,23.0188,23.0188,22.509,22.578,148319.8146
2011-10-13 10:00:00,42.49,42.66,42.32,42.53,73117.033603708,22.5674,22.6577,22.4771,22.5886,73117.0336
2011-10-13 10:30:00,42.51,42.65,42.21,42.21,75086.90614136733,22.578,22.6524,22.4187,22.4187,75086.9061
2011-10-13 11:00:00,42.2,42.46,42.15,42.23,111587.48551564311,22.4134,22.5514,22.3868,22.4293,111587.4855
2011-10-13 11:30:00,42.23,42.51,42.22,42.26,106025.4924681344,22.4293,22.578,22.424,22.4452,106025.4925
2011-10-13 12:00:00,42.28,42.48,42.17,42.17,107879.49015063731,22.4558,22.5621,22.3974,22.3974,107879.4902
2011-10-13 12:30:00,42.17,42.29,42.04,42.25,54692.93163383546,22.3974,22.4612,22.3284,22.4399,54692.9316
2011-10-13 13:00:00,42.25,42.74,42.22,42.74,89223.63847045192,22.4399,22.7002,22.424,22.7002,89223.6385
2011-10-13 13:30:00,42.74,43.08,42.73,43.03,105677.86790266512,22.7002,22.8807,22.6949,22.8542,105677.8679
2011-10-13 14:00:00,43.03,43.13,42.78,42.9,173348.78331402087,22.8542,22.9073,22.7214,22.7851,173348.7833
2011-10-13 14:30:00,42.9,43.43,42.89,43.37,103128.62108922364,22.7851,23.0666,22.7798,23.0348,103128.6211
2011-10-13 15:00:00,43.37,43.59,43.18,43.21,154461.1819235226,23.0348,23.1516,22.9339,22.9498,154461.1819
2011-10-13 15:30:00,43.21,43.24,42.91,43.15,564542.2943221321,22.9498,22.9657,22.7905,22.9179,564542.2943
2011-10-14 09:30:00,44.07,44.58,44.07,44.5,136268.82966396294,23.4066,23.6774,23.4066,23.6349,136268.8297
2011-10-14 10:00:00,44.46,44.64,44.32,44.32,76361.52954808807,23.6137,23.7093,23.5393,23.5393,76361.5295
2011-10-14 10:30:00,44.34,44.68,44.31,44.65,203939.74507531867,23.55,23.7305,23.534,23.7146,203939.7451
2011-10-14 11:00:00,44.64,44.66,44.34,44.41,143337.1958285052,23.7093,23.7199,23.55,23.5871,143337.1958
2011-10-14 11:30:00,44.4,44.41,44.08,44.28,132792.58400927,23.5818,23.5871,23.4119,23.5181,132792.584
2011-10-14 12:00:00,44.26,44.4,44.19,44.32,71958.28505214369,23.5075,23.5818,23.4703,23.5393,71958.2851
2011-10-14 12:30:00,44.33,44.61,44.3,44.56,113093.85863267673,23.5446,23.6934,23.5287,23.6668,113093.8586
2011-10-14 13:00:00,44.56,44.91,44.56,44.9,159907.30011587485,23.6668,23.8527,23.6668,23.8474,159907.3001
2011-10-14 13:30:00,44.9,45.03,44.85,44.93,137195.82850521436,23.8474,23.9164,23.8208,23.8633,137195.8285
2011-10-14 14:00:00,44.95,45.05,44.84,45.0,134878.33140208575,23.8739,23.9271,23.8155,23.9005,134878.3314
2011-10-14 14:30:00,44.98,45.11,44.85,45.07,100695.2491309386,23.8899,23.9589,23.8208,23.9377,100695.2491
2011-10-14 15:00:00,45.07,45.14,44.97,45.11,137775.20278099654,23.9377,23.9749,23.8846,23.9589,137775.2028
2011-10-14 15:30:00,45.11,45.32,45.03,45.32,427462.3406720742,23.9589,24.0705,23.9164,24.0705,427462.3407
2011-10-17 09:30:00,45.15,45.29,44.63,45.01,169293.1633835458,23.9802,24.0545,23.704,23.9058,169293.1634
2011-10-17 10:00:00,45.04,45.04,44.53,44.61,104750.86906141369,23.9217,23.9217,23.6509,23.6934,104750.8691
2011-10-17 10:30:00,44.6,45.01,44.6,44.97,144032.44495944382,23.688,23.9058,23.688,23.8846,144032.445
2011-10-17 11:00:00,44.97,45.03,44.79,44.97,94785.6315179606,23.8846,23.9164,23.789,23.8846,94785.6315
2011-10-17 11:30:00,44.96,45.17,44.93,45.13,101969.87253765934,23.8793,23.9908,23.8633,23.9695,101969.8725
2011-10-17 12:00:00,45.11,45.28,45.07,45.28,150521.43684820394,23.9589,24.0492,23.9377,24.0492,150521.4368
2011-10-17 12:30:00,45.27,45.39,45.08,45.08,159327.9258400927,24.0439,24.1076,23.943,23.943,159327.9258
2011-10-17 13:00:00,45.06,45.14,44.95,45.07,69872.53765932794,23.9324,23.9749,23.8739,23.9377,69872.5377
2011-10-17 13:30:00,45.07,45.1,44.76,44.85,105214.3684820394,23.9377,23.9536,23.773,23.8208,105214.3685
2011-10-17 14:00:00,44.85,44.88,44.58,44.66,78447.27694090383,23.8208,23.8368,23.6774,23.7199,78447.2769
2011-10-17 14:30:00,44.65,44.74,44.45,44.73,167902.6651216686,23.7146,23.7624,23.6084,23.7571,167902.6651
2011-10-17 15:00:00,44.72,44.89,44.65,44.7,134878.33140208575,23.7518,23.8421,23.7146,23.7412,134878.3314
2011-10-17 15:30:00,44.7,44.8,44.38,44.49,366859.7914252607,23.7412,23.7943,23.5712,23.6296,366859.7914
2011-10-18 09:30:00,44.54,44.7,43.64,43.88,72190.03476245655,23.6562,23.7412,23.1782,23.3056,72190.0348
2011-10-18 10:00:00,43.89,44.46,43.59,44.46,52607.1842410197,23.311,23.6137,23.1516,23.6137,52607.1842
2011-10-18 10:30:00,44.47,44.97,44.44,44.88,56199.304750869065,23.619,23.8846,23.6031,23.8368,56199.3048
2011-10-18 11:00:00,44.84,44.85,44.27,44.33,79606.02549246814,23.8155,23.8208,23.5128,23.5446,79606.0255
2011-10-18 11:30:00,44.35,44.95,44.34,44.83,121552.72305909618,23.5553,23.8739,23.55,23.8102,121552.7231
2011-10-18 12:00:00,44.86,44.88,44.63,44.73,33951.3325608343,23.8261,23.8368,23.704,23.7571,33951.3326
2011-10-18 12:30:00,44.73,45.0,44.66,44.99,58400.926998841256,23.7571,23.9005,23.7199,23.8952,58400.927
2011-10-18 13:00:00,45.01,45.07,44.82,44.95,29200.463499420628,23.9058,23.9377,23.8049,23.8739,29200.4635
2011-10-18 13:30:00,45.01,45.2,44.93,45.07,37775.20278099652,23.9058,24.0067,23.8633,23.9377,37775.2028
2011-10-18 14:00:00,45.08,45.28,45.04,45.21,65816.91772885284,23.943,24.0492,23.9217,24.012,65816.9177
2011-10-18 14:30:00,45.22,45.32,44.99,45.18,93395.13325608344,24.0173,24.0705,23.8952,23.9961,93395.1333
2011-10-18 15:00:00,45.19,46.06,45.17,45.8,328505.21436848206,24.0014,24.4635,23.9908,24.3254,328505.2144
2011-10-18 15:30:00,45.78,46.07,45.59,45.74,650405.5619930476,24.3148,24.4688,24.2139,24.2935,650405.562
2011-10-19 09:30:00,45.27,45.76,45.22,45.67,103823.87022016224,24.0439,24.3042,24.0173,24.2563,103823.8702
2011-10-19 10:00:00,45.71,46.19,45.5,46.13,64542.2943221321,24.2776,24.5325,24.1661,24.5007,64542.2943
2011-10-19 10:30:00,46.16,46.38,46.16,46.16,70799.53650057937,24.5166,24.6334,24.5166,24.5166,70799.5365
2011-10-19 11:00:00,46.14,46.34,45.97,46.33,81112.39860950175,24.506,24.6122,24.4157,24.6069,81112.3986
2011-10-19 11:30:00,46.34,46.46,46.17,46.22,84704.5191193511,24.6122,24.6759,24.5219,24.5485,84704.5191
2011-10-19 12:00:00,46.23,46.3,46.02,46.19,97103.12862108924,24.5538,24.591,24.4422,24.5325,97103.1286
2011-10-19 12:30:00,46.18,46.35,46.04,46.2,81344.1483198146,24.5272,24.6175,24.4529,24.5378,81344.1483
2011-10-19 13:00:00,46.25,46.47,46.25,46.36,58980.30127462341,24.5644,24.6812,24.5644,24.6228,58980.3013
2011-10-19 13:30:00,46.34,46.34,46.02,46.28,54692.93163383546,24.6122,24.6122,24.4422,24.5803,54692.9316
2011-10-19 14:00:00,46.3,46.33,45.76,45.8,172074.1599073001,24.591,24.6069,24.3042,24.3254,172074.1599
2011-10-19 14:30:00,45.77,45.95,45.66,45.7,137891.07763615297,24.3095,24.4051,24.251,24.2723,137891.0776
2011-10-19 15:00:00,45.7,45.77,45.45,45.58,250869.06141367325,24.2723,24.3095,24.1395,24.2085,250869.0614
2011-10-19 15:30:00,45.56,45.88,45.49,45.68,349246.8134414832,24.1979,24.3679,24.1607,24.2617,349246.8134
2011-10-20 09:30:00,45.76,45.84,45.2,45.64,68945.53881807649,24.3042,24.3466,24.0067,24.2404,68945.5388
2011-10-20 10:00:00,45.66,46.29,45.65,45.92,124333.71958285052,24.251,24.5856,24.2457,24.3891,124333.7196
2011-10-20 10:30:00,45.92,46.0,45.35,45.35,86558.516801854,24.3891,24.4316,24.0864,24.0864,86558.5168
2011-10-20 11:00:00,45.36,45.43,45.03,45.39,88760.13904982619,24.0917,24.1289,23.9164,24.1076,88760.139
2011-10-20 11:30:00,45.38,45.47,45.01,45.1,49130.93858632677,24.1023,24.1501,23.9058,23.9536,49130.9386
2011-10-20 12:00:00,45.1,45.13,44.79,44.93,67902.6651216686,23.9536,23.9695,23.789,23.8633,67902.6651
2011-10-20 12:30:00,44.94,45.69,44.94,45.64,161529.5480880649,23.8686,24.267,23.8686,24.2404,161529.5481
2011-10-20 13:00:00,45.65,46.33,45.61,46.12,92236.38470451912,24.2457,24.6069,24.2245,24.4954,92236.3847
2011-10-20 13:30:00,46.09,46.33,46.01,46.18,266975.6662804172,24.4794,24.6069,24.4369,24.5272,266975.6663
2011-10-20 14:00:00,46.2,46.31,46.05,46.26,161529.5480880649,24.5378,24.5963,24.4582,24.5697,161529.5481
2011-10-20 14:30:00,46.26,46.67,46.13,46.59,123870.2201622248,24.5697,24.7875,24.5007,24.745,123870.2202
2011-10-20 15:00:00,46.61,46.68,46.1,46.22,224101.96987253768,24.7556,24.7928,24.4847,24.5485,224101.9699
2011-10-20 15:30:00,46.21,46.43,46.08,46.35,494322.1320973349,24.5432,24.66,24.4741,24.6175,494322.1321
2011-10-21 09:30:00,47.05,47.67,46.91,47.59,297334.8783314021,24.9893,25.3186,24.9149,25.2761,297334.8783
2011-10-21 10:00:00,47.59,47.78,47.4,47.7,134762.45654692932,25.2761,25.377,25.1752,25.3345,134762.4565
2011-10-21 10:30:00,47.72,47.74,47.27,47.46,84936.26882966397,25.3451,25.3558,25.1061,25.2071,84936.2688
2011-10-21 11:00:00,47.45,47.46,47.23,47.32,96407.87949015063,25.2017,25.2071,25.0849,25.1327,96407.8795
2011-10-21 11:30:00,47.32,47.54,47.25,47.34,60950.17381228274,25.1327,25.2495,25.0955,25.1433,60950.1738
2011-10-21 12:00:00,47.34,47.37,47.21,47.35,98377.75202780995,25.1433,25.1593,25.0743,25.1486,98377.752
2011-10-21 12:30:00,47.36,47.38,47.2,47.29,116570.10428736964,25.1539,25.1646,25.069,25.1168,116570.1043
2011-10-21 13:00:00,47.29,47.34,47.1,47.28,257010.4287369641,25.1168,25.1433,25.0159,25.1115,257010.4287
2011-10-21 13:30:00,47.3,47.38,47.23,47.3,112630.359212051,25.1221,25.1646,25.0849,25.1221,112630.3592
2011-10-21 14:00:00,47.29,47.58,47.27,47.34,88296.63962920046,25.1168,25.2708,25.1061,25.1433,88296.6396
2011-10-21 14:30:00,47.34,47.56,47.26,47.53,72885.28389339514,25.1433,25.2602,25.1008,25.2442,72885.2839
2011-10-21 15:00:00,47.54,47.64,47.46,47.51,102085.74739281576,25.2495,25.3027,25.2071,25.2336,102085.7474
2011-10-21 15:30:00,47.5,47.72,47.46,47.72,629432.2132097335,25.2283,25.3451,25.2071,25.3451,629432.2132
2011-10-24 09:30:00,47.79,48.09,47.68,47.78,182734.64658169172,25.3823,25.5417,25.3239,25.377,182734.6466
2011-10-24 10:00:00,47.76,48.15,47.53,48.01,137659.3279258401,25.3664,25.5735,25.2442,25.4992,137659.3279
2011-10-24 10:30:00,48.03,48.11,47.98,48.01,63499.42062572422,25.5098,25.5523,25.4832,25.4992,63499.4206
2011-10-24 11:00:00,48.03,48.37,48.02,48.34,68018.53997682504,25.5098,25.6904,25.5045,25.6744,68018.54
2011-10-24 11:30:00,48.32,48.35,48.1,48.16,64774.04403244496,25.6638,25.6798,25.547,25.5788,64774.044
2011-10-24 12:00:00,48.16,48.16,48.02,48.11,48435.68945538819,25.5788,25.5788,25.5045,25.5523,48435.6895
2011-10-24 12:30:00,48.11,48.16,47.82,47.87,125260.71842410196,25.5523,25.5788,25.3983,25.4248,125260.7184
2011-10-24 13:00:00,47.87,47.91,47.78,47.86,114020.85747392816,25.4248,25.4461,25.377,25.4195,114020.8575
2011-10-24 13:30:00,47.85,48.16,47.82,48.09,74275.7821552723,25.4142,25.5788,25.3983,25.5417,74275.7822
2011-10-24 14:00:00,48.09,48.1,47.84,47.9,116222.47972190037,25.5417,25.547,25.4089,25.4408,116222.4797
2011-10-24 14:30:00,47.89,48.03,47.84,48.02,93511.00811123986,25.4354,25.5098,25.4089,25.5045,93511.0081
2011-10-24 15:00:00,48.02,48.2,47.93,47.96,152027.80996523754,25.5045,25.6001,25.4567,25.4726,152027.81
2011-10-24 15:30:00,47.96,48.21,47.91,48.16,358748.55156431056,25.4726,25.6054,25.4461,25.5788,358748.5516
2011-10-25 09:30:00,48.41,48.41,46.8,47.73,165816.91772885286,25.7116,25.7116,24.8565,25.3505,165816.9177
2011-10-25 10:00:00,47.72,47.84,47.15,47.81,94669.75666280418,25.3451,25.4089,25.0424,25.393,94669.7567
2011-10-25 10:30:00,47.78,47.99,47.51,47.53,77288.52838933951,25.377,25.4886,25.2336,25.2442,77288.5284
2011-10-25 11:00:00,47.5,47.65,47.34,47.46,75086.90614136733,25.2283,25.308,25.1433,25.2071,75086.9061
2011-10-25 11:30:00,47.47,47.71,47.44,47.67,60254.92468134415,25.2124,25.3398,25.1964,25.3186,60254.9247
2011-10-25 12:00:00,47.64,48.07,47.59,48.03,54345.30706836616,25.3027,25.531,25.2761,25.5098,54345.3071
2011-10-25 12:30:00,48.02,48.06,47.68,47.7,38238.70220162225,25.5045,25.5257,25.3239,25.3345,38238.7022
2011-10-25 13:00:00,47.69,47.99,47.69,47.8,60370.799536500585,25.3292,25.4886,25.3292,25.3876,60370.7995
2011-10-25 13:30:00,47.79,47.8,47.61,47.77,45886.4426419467,25.3823,25.3876,25.2867,25.3717,45886.4426
2011-10-25 14:00:00,47.74,47.74,47.44,47.47,110081.1123986095,25.3558,25.3558,25.1964,25.2124,110081.1124
2011-10-25 14:30:00,47.43,47.58,47.35,47.5,113557.35805330244,25.1911,25.2708,25.1486,25.2283,113557.3581
2011-10-25 15:00:00,47.52,47.64,47.03,47.13,221205.0984936269,25.2389,25.3027,24.9787,25.0318,221205.0985
2011-10-25 15:30:00,47.16,47.26,46.89,47.02,607647.7404403245,25.0477,25.1008,24.9043,24.9734,607647.7404
2011-10-26 09:30:00,47.97,48.03,47.61,47.78,92352.25955967556,25.4779,25.5098,25.2867,25.377,92352.2596
2011-10-26 10:00:00,47.83,47.91,47.43,47.59,93626.8829663963,25.4036,25.4461,25.1911,25.2761,93626.883
2011-10-26 10:30:00,47.59,47.62,46.82,47.2,96407.87949015063,25.2761,25.292,24.8671,25.069,96407.8795
2011-10-26 11:00:00,47.16,47.58,47.14,47.49,40787.949015063736,25.0477,25.2708,25.0371,25.223,40787.949
2011-10-26 11:30:00,47.47,47.76,47.46,47.65,49015.06373117034,25.2124,25.3664,25.2071,25.308,49015.0637
2011-10-26 12:00:00,47.62,47.83,47.62,47.72,64889.918887601394,25.292,25.4036,25.292,25.3451,64889.9189
2011-10-26 12:30:00,47.72,47.88,47.64,47.68,32329.084588644266,25.3451,25.4301,25.3027,25.3239,32329.0846
2011-10-26 13:00:00,47.68,47.68,47.4,47.63,47740.4403244496,25.3239,25.3239,25.1752,25.2973,47740.4403
2011-10-26 13:30:00,47.66,48.06,47.66,48.0,158400.92699884126,25.3133,25.5257,25.3133,25.4939,158400.927
2011-10-26 14:00:00,48.0,48.2,47.85,48.01,65701.04287369641,25.4939,25.6001,25.4142,25.4992,65701.0429
2011-10-26 14:30:00,48.02,48.35,47.99,48.2,86906.14136732329,25.5045,25.6798,25.4886,25.6001,86906.1414
2011-10-26 15:00:00,48.2,48.41,48.15,48.35,127809.96523754344,25.6001,25.7116,25.5735,25.6798,127809.9652
2011-10-26 15:30:00,48.35,48.63,48.29,48.43,355619.9304750869,25.6798,25.8285,25.6479,25.7222,355619.9305
2011-10-27 09:30:00,49.73,50.7,49.73,49.86,166628.04171494787,26.4127,26.9279,26.4127,26.4818,166628.0417
2011-10-27 10:00:00,49.85,50.11,49.71,49.77,92815.75898030128,26.4764,26.6145,26.4021,26.434,92815.759
2011-10-27 10:30:00,49.78,50.13,49.57,50.13,61529.54808806489,26.4393,26.6252,26.3277,26.6252,61529.5481
2011-10-27 11:00:00,50.12,50.28,50.01,50.12,50984.93626882967,26.6198,26.7048,26.5614,26.6198,50984.9363
2011-10-27 11:30:00,50.13,50.49,50.04,50.43,112977.98377752028,26.6252,26.8164,26.5774,26.7845,112977.9838
2011-10-27 12:00:00,50.44,50.61,50.32,50.34,68366.16454229433,26.7898,26.8801,26.7261,26.7367,68366.1645
2011-10-27 12:30:00,50.33,50.49,50.21,50.26,88528.38933951333,26.7314,26.8164,26.6676,26.6942,88528.3893
2011-10-27 13:00:00,50.29,50.67,50.27,50.63,68829.66396292005,26.7101,26.912,26.6995,26.8907,68829.664
2011-10-27 13:30:00,50.62,50.81,50.54,50.77,97219.00347624566,26.8854,26.9863,26.8429,26.9651,97219.0035
2011-10-27 14:00:00,50.77,50.91,50.67,50.9,114947.8563151796,26.9651,27.0394,26.912,27.0341,114947.8563
2011-10-27 14:30:00,50.9,51.08,50.82,50.88,149478.56315179606,27.0341,27.1297,26.9916,27.0235,149478.5632
2011-10-27 15:00:00,50.89,51.17,50.82,50.96,226651.2166859792,27.0288,27.1775,26.9916,27.066,226651.2167
2011-10-27 15:30:00,50.97,51.04,50.36,50.64,419119.3511008112,27.0713,27.1085,26.7473,26.896,419119.3511
2011-10-28 09:30:00,50.38,50.6,50.11,50.41,156315.1796060255,26.7579,26.8748,26.6145,26.7739,156315.1796
2011-10-28 10:00:00,50.37,50.4,50.01,50.14,232097.3348783314,26.7526,26.7686,26.5614,26.6305,232097.3349
2011-10-28 10:30:00,50.17,50.47,50.08,50.26,147392.81575898032,26.6464,26.8057,26.5986,26.6942,147392.8158
2011-10-28 11:00:00,50.3,50.5,50.23,50.39,164774.04403244497,26.7154,26.8217,26.6783,26.7632,164774.044
2011-10-28 11:30:00,50.41,50.55,49.85,49.87,140556.1993047509,26.7739,26.8482,26.4764,26.4871,140556.1993
2011-10-28 12:00:00,49.87,50.05,49.78,49.82,80764.77404403246,26.4871,26.5827,26.4393,26.4605,80764.774
2011-10-28 12:30:00,49.82,50.01,49.77,49.98,57705.67786790267,26.4605,26.5614,26.434,26.5455,57705.6779
2011-10-28 13:00:00,49.97,50.24,49.97,50.18,85052.1436848204,26.5402,26.6836,26.5402,26.6517,85052.1437
2011-10-28 13:30:00,50.19,50.21,49.97,50.13,100811.12398609502,26.657,26.6676,26.5402,26.6252,100811.124
2011-10-28 14:00:00,50.12,50.13,49.9,49.99,109154.11355735804,26.6198,26.6252,26.503,26.5508,109154.1136
2011-10-28 14:30:00,49.98,50.08,49.86,49.93,61993.047508690615,26.5455,26.5986,26.4818,26.5189,61993.0475
2011-10-28 15:00:00,49.94,50.12,49.93,50.07,181691.7728852839,26.5242,26.6198,26.5189,26.5933,181691.7729
2011-10-28 15:30:00,50.07,50.21,49.98,50.11,495596.7555040557,26.5933,26.6676,26.5455,26.6145,495596.7555
2011-10-31 09:30:00,49.43,49.61,48.75,48.76,132676.70915411357,26.2534,26.349,25.8922,25.8975,132676.7092
2011-10-31 10:00:00,48.74,48.95,48.56,48.6,82618.77172653534,25.8869,25.9984,25.7913,25.8125,82618.7717
2011-10-31 10:30:00,48.6,49.05,48.59,48.75,146349.94206257243,25.8125,26.0515,25.8072,25.8922,146349.9421
2011-10-31 11:00:00,48.73,48.83,48.45,48.49,104866.7439165701,25.8816,25.9347,25.7329,25.7541,104866.7439
2011-10-31 11:30:00,48.47,48.58,48.4,48.56,68134.41483198147,25.7435,25.8019,25.7063,25.7913,68134.4148
2011-10-31 12:00:00,48.54,48.72,48.35,48.35,48319.81460023175,25.7807,25.8763,25.6798,25.6798,48319.8146
2011-10-31 12:30:00,48.35,48.64,48.33,48.58,87485.51564310545,25.6798,25.8338,25.6691,25.8019,87485.5156
2011-10-31 13:00:00,48.56,48.91,48.55,48.72,103476.24565469292,25.7913,25.9772,25.786,25.8763,103476.2457
2011-10-31 13:30:00,48.72,49.09,48.72,48.98,92699.88412514485,25.8763,26.0728,25.8763,26.0144,92699.8841
2011-10-31 14:00:00,48.99,49.05,48.83,48.96,65932.79258400928,26.0197,26.0515,25.9347,26.0037,65932.7926
2011-10-31 14:30:00,48.95,49.0,48.8,48.8,112166.85979142526,25.9984,26.025,25.9188,25.9188,112166.8598
2011-10-31 15:00:00,48.8,48.81,48.28,48.28,195365.0057937428,25.9188,25.9241,25.6426,25.6426,195365.0058
2011-10-31 15:30:00,48.29,48.51,47.78,47.78,867786.7902665122,25.6479,25.7647,25.377,25.377,867786.7903
2011-11-01 09:30:00,45.95,46.82,45.85,46.65,365005.7937427578,24.4051,24.8671,24.352,24.7768,365005.7937
2011-11-01 10:00:00,46.61,47.32,46.42,47.26,194553.88180764776,24.7556,25.1327,24.6547,25.1008,194553.8818
2011-11-01 10:30:00,47.25,47.42,46.99,47.15,127230.5909617613,25.0955,25.1858,24.9574,25.0424,127230.591
2011-11-01 11:00:00,47.15,47.45,46.97,47.19,172305.90961761298,25.0424,25.2017,24.9468,25.0637,172305.9096
2011-11-01 11:30:00,47.19,47.19,46.33,46.33,176361.52954808806,25.0637,25.0637,24.6069,24.6069,176361.5295
2011-11-01 12:00:00,46.34,46.59,46.25,46.41,128157.58980301276,24.6122,24.745,24.5644,24.6494,128157.5898
2011-11-01 12:30:00,46.41,46.74,46.33,46.33,86558.516801854,24.6494,24.8247,24.6069,24.6069,86558.5168
2011-11-01 13:00:00,46.31,46.78,46.21,46.77,119930.47508690615,24.5963,24.8459,24.5432,24.8406,119930.4751
2011-11-01 13:30:00,46.78,47.2,46.53,46.65,147508.69061413675,24.8459,25.069,24.7131,24.7768,147508.6906
2011-11-01 14:00:00,46.63,47.31,46.52,47.22,174044.03244495945,24.7662,25.1274,24.7078,25.0796,174044.0324
2011-11-01 14:30:00,47.21,47.31,46.89,47.0,185399.7682502897,25.0743,25.1274,24.9043,24.9627,185399.7683
2011-11-01 15:00:00,46.98,47.02,46.62,46.82,175666.28041714948,24.9521,24.9734,24.7609,24.8671,175666.2804
2011-11-01 15:30:00,46.8,47.25,46.62,46.74,535805.3302433372,24.8565,25.0955,24.7609,24.8247,535805.3302
2011-11-02 09:30:00,47.51,48.47,47.36,47.75,87949.01506373117,25.2336,25.7435,25.1539,25.3611,87949.0151
2011-11-02 10:00:00,47.74,48.17,47.53,48.15,96176.12977983778,25.3558,25.5842,25.2442,25.5735,96176.1298
2011-11-02 10:30:00,48.14,48.38,47.98,48.27,61181.9235225956,25.5682,25.6957,25.4832,25.6373,61181.9235
2011-11-02 11:00:00,48.27,48.38,48.2,48.22,45654.69293163384,25.6373,25.6957,25.6001,25.6107,45654.6929
2011-11-02 11:30:00,48.22,48.25,48.06,48.11,41483.19814600232,25.6107,25.6266,25.5257,25.5523,41483.1981
2011-11-02 12:00:00,48.1,48.15,47.94,48.09,40903.82387022016,25.547,25.5735,25.462,25.5417,40903.8239
2011-11-02 12:30:00,48.09,48.27,47.68,47.68,46581.691772885286,25.5417,25.6373,25.3239,25.3239,46581.6918
2011-11-02 13:00:00,47.7,47.72,47.34,47.53,60602.54924681345,25.3345,25.3451,25.1433,25.2442,60602.5492
2011-11-02 13:30:00,47.54,47.65,47.38,47.46,77867.90266512167,25.2495,25.308,25.1646,25.2071,77867.9027
2011-11-02 14:00:00,47.44,47.77,47.31,47.7,76593.27925840093,25.1964,25.3717,25.1274,25.3345,76593.2793
2011-11-02 14:30:00,47.67,48.09,47.64,47.99,80417.14947856315,25.3186,25.5417,25.3027,25.4886,80417.1495
2011-11-02 15:00:00,48.01,48.22,47.89,48.06,149942.0625724218,25.4992,25.6107,25.4354,25.5257,149942.0626
2011-11-02 15:30:00,48.09,48.18,47.84,48.02,487022.01622247975,25.5417,25.5895,25.4089,25.5045,487022.0162
2011-11-03 09:30:00,49.17,51.32,49.17,50.49,533835.4577056778,26.1153,27.2572,26.1153,26.8164,533835.4577
2011-11-03 10:00:00,50.5,51.31,49.96,51.29,352259.55967555044,26.8217,27.2519,26.5349,27.2413,352259.5597
2011-11-03 10:30:00,51.3,51.56,51.1,51.29,278447.27694090386,27.2466,27.3847,27.1403,27.2413,278447.2769
2011-11-03 11:00:00,51.28,51.78,51.01,51.65,241483.1981460024,27.2359,27.5015,27.0925,27.4325,241483.1981
2011-11-03 11:30:00,51.7,51.76,50.84,50.9,219582.8505214369,27.459,27.4909,27.0023,27.0341,219582.8505
2011-11-03 12:00:00,50.93,51.21,50.74,51.03,197798.37775202785,27.0501,27.1988,26.9491,27.1032,197798.3778
2011-11-03 12:30:00,51.03,51.14,50.87,51.03,135573.58053302433,27.1032,27.1616,27.0182,27.1032,135573.5805
2011-11-03 13:00:00,51.03,51.35,50.15,50.17,479953.6500579374,27.1032,27.2731,26.6358,26.6464,479953.6501
2011-11-03 13:30:00,50.19,50.3,48.6,48.82,884241.0196987254,26.657,26.7154,25.8125,25.9294,884241.0197
2011-11-03 14:00:00,48.85,48.96,48.28,48.37,707647.7404403245,25.9453,26.0037,25.6426,25.6904,707647.7404
2011-11-03 14:30:00,48.38,48.99,48.34,48.93,369524.9130938586,25.6957,26.0197,25.6744,25.9878,369524.9131
2011-11-03 15:00:00,48.91,49.38,48.77,49.37,327694.09038238705,25.9772,26.2268,25.9028,26.2215,327694.0904
2011-11-03 15:30:00,49.38,49.7,49.29,49.54,764426.4194669757,26.2268,26.3968,26.179,26.3118,764426.4195
2011-11-04 09:30:00,48.62,49.07,48.21,48.27,375318.6558516802,25.8232,26.0622,25.6054,25.6373,375318.6559
2011-11-04 10:00:00,48.26,48.56,47.47,47.52,388296.6396292005,25.632,25.7913,25.2124,25.2389,388296.6396
2011-11-04 10:30:00,47.51,47.56,47.01,47.05,387717.2653534183,25.2336,25.2602,24.9681,24.9893,387717.2654
2011-11-04 11:00:00,47.07,47.46,47.01,47.31,169061.41367323292,24.9999,25.2071,24.9681,25.1274,169061.4137
2011-11-04 11:30:00,47.31,47.41,47.11,47.39,164542.2943221321,25.1274,25.1805,25.0212,25.1699,164542.2943
2011-11-04 12:00:00,47.4,47.65,47.38,47.62,158053.30243337195,25.1752,25.308,25.1646,25.292,158053.3024
2011-11-04 12:30:00,47.61,47.63,47.18,47.38,111703.36037079954,25.2867,25.2973,25.0583,25.1646,111703.3604
2011-11-04 13:00:00,47.38,47.66,47.3,47.65,133140.20857473928,25.1646,25.3133,25.1221,25.308,133140.2086
2011-11-04 13:30:00,47.65,48.07,47.65,47.77,169872.53765932794,25.308,25.531,25.308,25.3717,169872.5377
2011-11-04 14:00:00,47.78,47.87,47.64,47.79,155040.55619930476,25.377,25.4248,25.3027,25.3823,155040.5562
2011-11-04 14:30:00,47.78,47.91,47.42,47.53,175202.78099652377,25.377,25.4461,25.1858,25.2442,175202.781
2011-11-04 15:00:00,47.52,47.55,47.25,47.38,221436.84820393976,25.2389,25.2549,25.0955,25.1646,221436.8482
2011-11-04 15:30:00,47.38,47.81,47.34,47.79,651332.560834299,25.1646,25.393,25.1433,25.3823,651332.5608
2011-11-07 09:30:00,47.78,48.29,47.65,47.72,319814.6002317497,25.377,25.6479,25.308,25.3451,319814.6002
2011-11-07 10:00:00,47.72,47.85,47.34,47.41,199652.37543453072,25.3451,25.4142,25.1433,25.1805,199652.3754
2011-11-07 10:30:00,47.4,47.49,47.18,47.45,186674.39165701045,25.1752,25.223,25.0583,25.2017,186674.3917
2011-11-07 11:00:00,47.44,47.67,47.15,47.23,239860.9501738123,25.1964,25.3186,25.0424,25.0849,239860.9502
2011-11-07 11:30:00,47.24,47.43,47.15,47.24,183082.27114716108,25.0902,25.1911,25.0424,25.0902,183082.2711
2011-11-07 12:00:00,47.22,47.43,47.0,47.07,137659.3279258401,25.0796,25.1911,24.9627,24.9999,137659.3279
2011-11-07 12:30:00,47.07,47.15,46.99,47.08,87485.51564310545,24.9999,25.0424,24.9574,25.0052,87485.5156
2011-11-07 13:00:00,47.07,47.28,47.04,47.24,115179.60602549248,24.9999,25.1115,24.984,25.0902,115179.606
2011-11-07 13:30:00,47.24,47.46,47.04,47.41,135341.8308227115,25.0902,25.2071,24.984,25.1805,135341.8308
2011-11-07 14:00:00,47.4,47.53,47.3,47.45,279142.5260718424,25.1752,25.2442,25.1221,25.2017,279142.5261
2011-11-07 14:30:00,47.46,47.55,47.37,47.53,235689.4553881808,25.2071,25.2549,25.1593,25.2442,235689.4554
2011-11-07 15:00:00,47.53,47.63,47.46,47.53,439745.0753186559,25.2442,25.2973,25.2071,25.2442,439745.0753
2011-11-07 15:30:00,47.53,47.67,47.49,47.54,770336.0370799537,25.2442,25.3186,25.223,25.2495,770336.0371
2011-11-08 09:30:00,47.59,47.82,47.4,47.67,151796.0602549247,25.4007,25.5235,25.2993,25.4434,151796.0603
2011-11-08 10:00:00,47.68,47.72,47.15,47.21,166280.41714947857,25.4488,25.4701,25.1659,25.1979,166280.4171
2011-11-08 10:30:00,47.2,47.54,47.16,47.31,96755.50405561994,25.1926,25.374,25.1712,25.2513,96755.5041
2011-11-08 11:00:00,47.31,47.36,47.02,47.23,99884.12514484358,25.2513,25.278,25.0965,25.2086,99884.1251
2011-11-08 11:30:00,47.25,47.4,47.2,47.32,81344.1483198146,25.2192,25.2993,25.1926,25.2566,81344.1483
2011-11-08 12:00:00,47.29,47.71,47.21,47.6,105446.11819235228,25.2406,25.4648,25.1979,25.4061,105446.1182
2011-11-08 12:30:00,47.62,47.67,47.36,47.36,165353.41830822712,25.4167,25.4434,25.278,25.278,165353.4183
2011-11-08 13:00:00,47.36,47.59,47.28,47.59,120393.97450753186,25.278,25.4007,25.2353,25.4007,120393.9745
2011-11-08 13:30:00,47.59,48.11,47.55,47.85,261761.29779837767,25.4007,25.6783,25.3794,25.5395,261761.2978
2011-11-08 14:00:00,47.87,48.04,47.65,48.03,201853.9976825029,25.5502,25.6409,25.4327,25.6356,201853.9977
2011-11-08 14:30:00,48.04,48.15,47.98,48.07,204519.1193511008,25.6409,25.6996,25.6089,25.6569,204519.1194
2011-11-08 15:00:00,48.07,48.21,47.94,48.18,209501.7381228273,25.6569,25.7316,25.5875,25.7156,209501.7381
2011-11-08 15:30:00,48.19,48.27,48.07,48.13,725608.3429895713,25.721,25.7637,25.6569,25.6889,725608.343
2011-11-09 09:30:00,46.73,46.8,46.27,46.49,127346.46581691774,24.9417,24.9791,24.6962,24.8136,127346.4658
2011-11-09 10:00:00,46.46,46.9,46.42,46.5,142178.44727694092,24.7976,25.0324,24.7762,24.8189,142178.4473
2011-11-09 10:30:00,46.51,47.11,46.48,46.98,130938.5863267671,24.8243,25.1445,24.8083,25.0751,130938.5863
2011-11-09 11:00:00,46.99,47.15,46.89,47.06,100000.0,25.0805,25.1659,25.0271,25.1178,100000.0
2011-11-09 11:30:00,47.06,47.21,46.96,47.04,203360.3707995365,25.1178,25.1979,25.0645,25.1072,203360.3708
2011-11-09 12:00:00,47.04,47.06,46.88,46.9,41599.07300115875,25.1072,25.1178,25.0218,25.0324,41599.073
2011-11-09 12:30:00,46.89,47.0,46.79,46.97,36152.95480880649,25.0271,25.0858,24.9737,25.0698,36152.9548
2011-11-09 13:00:00,46.96,47.09,46.65,46.74,62340.67207415991,25.0645,25.1338,24.899,24.947,62340.6721
2011-11-09 13:30:00,46.74,46.74,46.27,46.37,100463.49942062573,24.947,24.947,24.6962,24.7496,100463.4994
2011-11-09 14:00:00,46.35,46.35,45.94,46.1,189918.8876013905,24.7389,24.7389,24.52,24.6054,189918.8876
2011-11-09 14:30:00,46.08,46.38,45.96,46.24,187485.51564310543,24.5948,24.7549,24.5307,24.6802,187485.5156
2011-11-09 15:00:00,46.23,46.46,46.19,46.33,304750.8690614137,24.6748,24.7976,24.6535,24.7282,304750.8691
2011-11-09 15:30:00,46.35,46.35,45.95,46.02,534646.5816917729,24.7389,24.7389,24.5254,24.5627,534646.5817
2011-11-10 09:30:00,46.88,47.15,46.75,46.91,181228.27346465812,25.0218,25.1659,24.9524,25.0378,181228.2735
2011-11-10 10:00:00,46.91,47.17,46.84,46.92,339049.82618771726,25.0378,25.1765,25.0004,25.0431,339049.8262
2011-11-10 10:30:00,46.91,47.03,46.66,46.77,196639.6292004635,25.0378,25.1018,24.9043,24.9631,196639.6292
2011-11-10 11:00:00,46.79,47.13,46.76,47.05,534414.8319814601,24.9737,25.1552,24.9577,25.1125,534414.832
2011-11-10 11:30:00,47.05,47.46,46.96,47.27,566743.9165701043,25.1125,25.3313,25.0645,25.2299,566743.9166
2011-11-10 12:00:00,47.26,47.37,47.15,47.18,253650.0579374276,25.2246,25.2833,25.1659,25.1819,253650.0579
2011-11-10 12:30:00,47.2,47.28,47.02,47.22,249478.5631517961,25.1926,25.2353,25.0965,25.2032,249478.5632
2011-11-10 13:00:00,47.22,47.37,47.11,47.15,307995.36500579375,25.2032,25.2833,25.1445,25.1659,307995.365
2011-11-10 13:30:00,47.17,47.28,47.02,47.21,102085.74739281576,25.1765,25.2353,25.0965,25.1979,102085.7474
2011-11-10 14:00:00,47.21,47.25,46.84,46.92,169409.0382387022,25.1979,25.2192,25.0004,25.0431,169409.0382
2011-11-10 14:30:00,46.93,47.08,46.83,46.83,117844.72769409038,25.0484,25.1285,24.9951,24.9951,117844.7277
2011-11-10 15:00:00,46.84,47.09,46.76,47.06,217960.60254924683,25.0004,25.1338,24.9577,25.1178,217960.6025
2011-11-10 15:30:00,47.06,47.08,46.9,47.01,587833.1402085747,25.1178,25.1285,25.0324,25.0911,587833.1402
2011-11-11 09:30:00,47.72,48.0,47.62,47.74,80417.14947856315,25.4701,25.6196,25.4167,25.4808,80417.1495
2011-11-11 10:00:00,47.75,47.93,47.61,47.75,69524.91309385863,25.4861,25.5822,25.4114,25.4861,69524.9131
2011-11-11 10:30:00,47.74,47.94,47.74,47.84,56315.17960602549,25.4808,25.5875,25.4808,25.5342,56315.1796
2011-11-11 11:00:00,47.85,47.96,47.77,47.84,147161.06604866745,25.5395,25.5982,25.4968,25.5342,147161.066
2011-11-11 11:30:00,47.84,47.93,47.73,47.77,92120.50984936269,25.5342,25.5822,25.4754,25.4968,92120.5098
2011-11-11 12:00:00,47.77,47.9,47.76,47.77,104055.61993047508,25.4968,25.5662,25.4915,25.4968,104055.6199
2011-11-11 12:30:00,47.77,47.88,47.68,47.88,125955.96755504057,25.4968,25.5555,25.4488,25.5555,125955.9676
2011-11-11 13:00:00,47.9,48.05,47.88,47.89,157821.5527230591,25.5662,25.6462,25.5555,25.5608,157821.5527
2011-11-11 13:30:00,47.9,48.02,47.88,47.89,85863.26767091542,25.5662,25.6302,25.5555,25.5608,85863.2677
2011-11-11 14:00:00,47.88,48.02,47.84,47.93,71610.6604866744,25.5555,25.6302,25.5342,25.5822,71610.6605
2011-11-11 14:30:00,47.94,48.03,47.82,47.87,88760.13904982619,25.5875,25.6356,25.5235,25.5502,88760.139
2011-11-11 15:00:00,47.86,47.99,47.74,47.98,164310.54461181923,25.5448,25.6142,25.4808,25.6089,164310.5446
2011-11-11 15:30:00,47.98,48.0,47.81,47.97,334878.3314020858,25.6089,25.6196,25.5181,25.6035,334878.3314
2011-11-14 09:30:00,47.87,48.03,47.49,47.64,91193.51100811124,25.5502,25.6356,25.3473,25.4274,91193.511
2011-11-14 10:00:00,47.61,47.94,47.48,47.85,90730.01158748553,25.4114,25.5875,25.342,25.5395,90730.0116
2011-11-14 10:30:00,47.85,47.85,47.5,47.77,63499.42062572422,25.5395,25.5395,25.3527,25.4968,63499.4206
2011-11-14 11:00:00,47.78,47.91,47.64,47.85,66280.41714947857,25.5021,25.5715,25.4274,25.5395,66280.4171
2011-11-14 11:30:00,47.84,47.93,47.47,47.55,79374.27578215528,25.5342,25.5822,25.3367,25.3794,79374.2758
2011-11-14 12:00:00,47.55,47.59,47.13,47.25,112398.60950173812,25.3794,25.4007,25.1552,25.2192,112398.6095
2011-11-14 12:30:00,47.23,47.43,47.09,47.43,49246.8134414832,25.2086,25.3153,25.1338,25.3153,49246.8134
2011-11-14 13:00:00,47.41,47.62,47.37,47.62,49478.56315179607,25.3046,25.4167,25.2833,25.4167,49478.5632
2011-11-14 13:30:00,47.62,47.72,47.54,47.61,57705.67786790267,25.4167,25.4701,25.374,25.4114,57705.6779
2011-11-14 14:00:00,47.63,47.84,47.58,47.66,66628.04171494786,25.4221,25.5342,25.3954,25.4381,66628.0417
2011-11-14 14:30:00,47.67,47.72,47.5,47.53,87601.39049826188,25.4434,25.4701,25.3527,25.3687,87601.3905
2011-11-14 15:00:00,47.53,47.76,47.52,47.72,112282.7346465817,25.3687,25.4915,25.3634,25.4701,112282.7346
2011-11-14 15:30:00,47.72,47.85,47.65,47.75,253765.93279258403,25.4701,25.5395,25.4327,25.4861,253765.9328
2011-11-15 09:30:00,47.51,47.7,47.29,47.58,106141.36732329083,25.358,25.4594,25.2406,25.3954,106141.3673
2011-11-15 10:00:00,47.59,47.72,47.42,47.67,119466.97566628044,25.4007,25.4701,25.31,25.4434,119466.9757
2011-11-15 10:30:00,47.66,47.88,47.59,47.59,85399.7682502897,25.4381,25.5555,25.4007,25.4007,85399.7683
2011-11-15 11:00:00,47.56,47.68,47.31,47.54,89339.51332560835,25.3847,25.4488,25.2513,25.374,89339.5133
2011-11-15 11:30:00,47.53,47.54,47.23,47.46,95480.8806488992,25.3687,25.374,25.2086,25.3313,95480.8806
2011-11-15 12:00:00,47.47,47.77,47.46,47.7,76593.27925840093,25.3367,25.4968,25.3313,25.4594,76593.2793
2011-11-15 12:30:00,47.71,48.03,47.71,48.03,81691.77288528389,25.4648,25.6356,25.4648,25.6356,81691.7729
2011-11-15 13:00:00,48.03,48.14,47.95,48.01,83661.64542294323,25.6356,25.6943,25.5929,25.6249,83661.6454
2011-11-15 13:30:00,48.03,48.16,47.97,48.03,108806.48899188876,25.6356,25.7049,25.6035,25.6356,108806.489
2011-11-15 14:00:00,48.02,48.2,47.73,47.76,119119.35110081112,25.6302,25.7263,25.4754,25.4915,119119.3511
2011-11-15 14:30:00,47.75,47.95,47.72,47.91,180648.89918887604,25.4861,25.5929,25.4701,25.5715,180648.8992
2011-11-15 15:00:00,47.91,48.3,47.91,48.27,131749.71031286212,25.5715,25.7797,25.5715,25.7637,131749.7103
2011-11-15 15:30:00,48.27,48.29,47.92,47.94,259443.8006952492,25.7637,25.7743,25.5769,25.5875,259443.8007
2011-11-16 09:30:00,47.41,47.99,47.09,47.95,138006.9524913094,25.3046,25.6142,25.1338,25.5929,138006.9525
2011-11-16 10:00:00,47.96,48.07,47.78,47.91,140208.57473928158,25.5982,25.6569,25.5021,25.5715,140208.5747
2011-11-16 10:30:00,47.91,48.29,47.78,48.23,77404.40324449594,25.5715,25.7743,25.5021,25.7423,77404.4032
2011-11-16 11:00:00,48.24,48.48,48.23,48.34,68250.28968713789,25.7476,25.8757,25.7423,25.801,68250.2897
2011-11-16 11:30:00,48.35,48.39,48.12,48.15,37311.7033603708,25.8064,25.8277,25.6836,25.6996,37311.7034
2011-11-16 12:00:00,48.14,48.17,48.0,48.07,41483.19814600232,25.6943,25.7103,25.6196,25.6569,41483.1981
2011-11-16 12:30:00,48.07,48.26,48.05,48.12,48667.43916570104,25.6569,25.7583,25.6462,25.6836,48667.4392
2011-11-16 13:00:00,48.13,48.44,48.1,48.43,44611.81923522596,25.6889,25.8544,25.6729,25.8491,44611.8192
2011-11-16 13:30:00,48.42,48.82,48.4,48.57,92699.88412514485,25.8437,26.0572,25.833,25.9238,92699.8841
2011-11-16 14:00:00,48.57,48.6,48.42,48.53,54692.93163383546,25.9238,25.9398,25.8437,25.9024,54692.9316
2011-11-16 14:30:00,48.52,48.55,48.23,48.3,54924.681344148325,25.8971,25.9131,25.7423,25.7797,54924.6813
2011-11-16 15:00:00,48.3,48.33,47.66,47.66,136037.07995365007,25.7797,25.7957,25.4381,25.4381,136037.08
2011-11-16 15:30:00,47.65,47.65,47.14,47.23,506720.74159907305,25.4327,25.4327,25.1605,25.2086,506720.7416
2011-11-17 09:30:00,46.99,47.28,46.55,46.8,83429.89571263036,25.0805,25.2353,24.8456,24.9791,83429.8957
2011-11-17 10:00:00,46.77,47.08,46.65,47.07,59907.30011587486,24.9631,25.1285,24.899,25.1232,59907.3001
2011-11-17 10:30:00,47.06,47.21,46.84,46.84,77172.65353418309,25.1178,25.1979,25.0004,25.0004,77172.6535
2011-11-17 11:00:00,46.82,46.89,46.6,46.79,74275.7821552723,24.9897,25.0271,24.8723,24.9737,74275.7822
2011-11-17 11:30:00,46.8,46.99,46.67,46.73,51100.811123986095,24.9791,25.0805,24.9097,24.9417,51100.8111
2011-11-17 12:00:00,46.77,46.77,46.32,46.33,49246.8134414832,24.9631,24.9631,24.7229,24.7282,49246.8134
2011-11-17 12:30:00,46.31,46.32,45.5,45.89,146234.067207416,24.7175,24.7229,24.2852,24.4934,146234.0672
2011-11-17 13:00:00,45.91,45.97,45.6,45.81,85515.64310544613,24.504,24.5361,24.3386,24.4507,85515.6431
2011-11-17 13:30:00,45.81,45.82,45.24,45.61,82850.52143684821,24.4507,24.456,24.1464,24.3439,82850.5214
2011-11-17 14:00:00,45.59,45.6,45.14,45.28,97566.62804171495,24.3332,24.3386,24.0931,24.1678,97566.628
2011-11-17 14:30:00,45.27,45.49,45.17,45.39,82850.52143684821,24.1624,24.2799,24.1091,24.2265,82850.5214
2011-11-17 15:00:00,45.39,45.53,45.27,45.3,238933.9513325609,24.2265,24.3012,24.1624,24.1785,238933.9513
2011-11-17 15:30:00,45.3,45.36,44.94,45.32,436848.2039397451,24.1785,24.2105,23.9863,24.1891,436848.2039
2011-11-18 09:30:00,45.83,46.13,45.64,45.93,207879.4901506373,24.4613,24.6215,24.3599,24.5147,207879.4902
2011-11-18 10:00:00,45.94,46.57,45.82,45.91,478679.0266512167,24.52,24.8563,24.456,24.504,478679.0267
2011-11-18 10:30:00,45.91,46.5,45.89,46.31,161529.5480880649,24.504,24.8189,24.4934,24.7175,161529.5481
2011-11-18 11:00:00,46.29,46.32,45.89,45.92,78331.4020857474,24.7069,24.7229,24.4934,24.5094,78331.4021
2011-11-18 11:30:00,45.93,45.97,45.62,45.65,94669.75666280418,24.5147,24.5361,24.3492,24.3653,94669.7567
2011-11-18 12:00:00,45.65,45.65,45.26,45.46,58748.55156431055,24.3653,24.3653,24.1571,24.2638,58748.5516
2011-11-18 12:30:00,45.45,45.55,45.39,45.4,60602.54924681345,24.2585,24.3119,24.2265,24.2318,60602.5492
2011-11-18 13:00:00,45.38,45.63,45.36,45.58,46697.56662804171,24.2212,24.3546,24.2105,24.3279,46697.5666
2011-11-18 13:30:00,45.58,45.78,45.57,45.6,95017.38122827349,24.3279,24.4346,24.3226,24.3386,95017.3812
2011-11-18 14:00:00,45.6,45.73,45.45,45.49,67207.41599073002,24.3386,24.408,24.2585,24.2799,67207.416
2011-11-18 14:30:00,45.5,45.65,45.32,45.34,80764.77404403246,24.2852,24.3653,24.1891,24.1998,80764.774
2011-11-18 15:00:00,45.33,45.46,45.23,45.41,122711.47161066048,24.1945,24.2638,24.1411,24.2372,122711.4716
2011-11-18 15:30:00,45.41,45.6,45.36,45.41,255967.5550405562,24.2372,24.3386,24.2105,24.2372,255967.555
2011-11-21 09:30:00,44.7,44.8,44.15,44.42,133140.20857473928,23.8582,23.9116,23.5646,23.7088,133140.2086
2011-11-21 10:00:00,44.43,44.87,44.32,44.7,135110.08111239862,23.7141,23.9489,23.6554,23.8582,135110.0811
2011-11-21 10:30:00,44.69,44.71,44.23,44.24,62572.421784472775,23.8529,23.8635,23.6073,23.6127,62572.4218
2011-11-21 11:00:00,44.24,44.4,44.01,44.39,81923.52259559676,23.6127,23.6981,23.4899,23.6927,81923.5226
2011-11-21 11:30:00,44.39,44.5,44.17,44.49,67555.04055619931,23.6927,23.7515,23.5753,23.7461,67555.0406
2011-11-21 12:00:00,44.49,44.54,44.29,44.32,67786.79026651217,23.7461,23.7728,23.6394,23.6554,67786.7903
2011-11-21 12:30:00,44.31,44.57,44.28,44.48,49246.8134414832,23.65,23.7888,23.634,23.7408,49246.8134
2011-11-21 13:00:00,44.47,44.7,44.46,44.59,35573.58053302434,23.7354,23.8582,23.7301,23.7995,35573.5805
2011-11-21 13:30:00,44.57,44.58,44.41,44.41,49478.56315179607,23.7888,23.7942,23.7034,23.7034,49478.5632
2011-11-21 14:00:00,44.39,44.89,44.37,44.82,82502.89687137892,23.6927,23.9596,23.6821,23.9223,82502.8969
2011-11-21 14:30:00,44.82,45.11,44.79,44.82,86442.64194669756,23.9223,24.077,23.9062,23.9223,86442.6419
2011-11-21 15:00:00,44.8,45.13,44.75,45.06,127462.34067207416,23.9116,24.0877,23.8849,24.0504,127462.3407
2011-11-21 15:30:00,45.05,45.22,44.93,44.95,247508.69061413675,24.045,24.1358,23.981,23.9916,247508.6906
2011-11-22 09:30:00,45.0,45.14,44.51,44.92,57126.30359212052,24.0183,24.0931,23.7568,23.9756,57126.3036
2011-11-22 10:00:00,44.93,44.99,44.38,44.65,92120.50984936269,23.981,24.013,23.6874,23.8315,92120.5098
2011-11-22 10:30:00,44.64,44.67,43.94,44.0,88296.63962920046,23.8262,23.8422,23.4526,23.4846,88296.6396
2011-11-22 11:00:00,44.0,44.18,43.89,44.01,105677.86790266512,23.4846,23.5807,23.4259,23.4899,105677.8679
2011-11-22 11:30:00,44.01,44.04,43.78,43.87,126535.34183082273,23.4899,23.5059,23.3672,23.4152,126535.3418
2011-11-22 12:00:00,43.9,44.39,43.9,44.0,113789.1077636153,23.4312,23.6927,23.4312,23.4846,113789.1078
2011-11-22 12:30:00,44.01,44.32,43.9,44.32,74391.65701042874,23.4899,23.6554,23.4312,23.6554,74391.657
2011-11-22 13:00:00,44.32,44.55,44.21,44.32,65353.41830822712,23.6554,23.7781,23.5967,23.6554,65353.4183
2011-11-22 13:30:00,44.36,44.51,44.05,44.06,84356.89455388181,23.6767,23.7568,23.5113,23.5166,84356.8946
2011-11-22 14:00:00,44.06,44.28,44.05,44.12,64194.669756662806,23.5166,23.634,23.5113,23.5486,64194.6698
2011-11-22 14:30:00,44.11,44.15,43.83,43.92,79837.775202781,23.5433,23.5646,23.3939,23.4419,79837.7752
2011-11-22 15:00:00,43.92,44.16,43.87,44.11,137775.20278099654,23.4419,23.57,23.4152,23.5433,137775.2028
2011-11-22 15:30:00,44.09,44.17,43.91,44.02,262456.5469293164,23.5326,23.5753,23.4366,23.4953,262456.5469
2011-11-23 09:30:00,43.38,43.45,43.14,43.15,122016.22247972192,23.1537,23.191,23.0256,23.0309,122016.2225
2011-11-23 10:00:00,43.12,43.12,42.78,42.87,84356.89455388181,23.0149,23.0149,22.8334,22.8815,84356.8946
2011-11-23 10:30:00,42.89,43.18,42.79,43.04,80185.3997682503,22.8921,23.0469,22.8388,22.9722,80185.3998
2011-11-23 11:00:00,43.07,43.09,42.87,42.92,170799.5365005794,22.9882,22.9989,22.8815,22.9081,170799.5365
2011-11-23 11:30:00,42.92,43.12,42.9,43.05,96176.12977983778,22.9081,23.0149,22.8975,22.9775,96176.1298
2011-11-23 12:00:00,43.05,43.31,43.05,43.21,168366.16454229434,22.9775,23.1163,22.9775,23.0629,168366.1645
2011-11-23 12:30:00,43.2,43.38,43.12,43.31,107647.74044032446,23.0576,23.1537,23.0149,23.1163,107647.7404
2011-11-23 13:00:00,43.3,43.3,43.16,43.27,47624.56546929317,23.111,23.111,23.0362,23.095,47624.5655
2011-11-23 13:30:00,43.28,43.31,43.12,43.18,98493.6268829664,23.1003,23.1163,23.0149,23.0469,98493.6269
2011-11-23 14:00:00,43.18,43.24,42.96,43.02,95828.50521436847,23.0469,23.0789,22.9295,22.9615,95828.5052
2011-11-23 14:30:00,43.03,43.31,43.0,43.23,289687.13789107767,22.9669,23.1163,22.9508,23.0736,289687.1379
2011-11-23 15:00:00,43.22,43.51,43.2,43.37,306836.61645422946,23.0683,23.2231,23.0576,23.1483,306836.6165
2011-11-23 15:30:00,43.37,43.58,43.13,43.15,488064.8899188877,23.1483,23.2604,23.0202,23.0309,488064.8899
2011-11-25 09:30:00,43.12,43.5,42.88,43.31,73117.033603708,23.0149,23.2177,22.8868,23.1163,73117.0336
2011-11-25 10:00:00,43.26,43.44,43.2,43.22,57589.80301274623,23.0896,23.1857,23.0576,23.0683,57589.803
2011-11-25 10:30:00,43.23,43.33,43.14,43.18,44148.31981460023,23.0736,23.127,23.0256,23.0469,44148.3198
2011-11-25 11:00:00,43.18,43.37,43.1,43.23,56894.55388180765,23.0469,23.1483,23.0042,23.0736,56894.5539
2011-11-25 11:30:00,43.24,43.28,42.9,42.92,82271.14716106605,23.0789,23.1003,22.8975,22.9081,82271.1472
2011-11-25 12:00:00,42.92,43.09,42.86,43.08,120509.8493626883,22.9081,22.9989,22.8761,22.9935,120509.8494
2011-11-25 12:30:00,43.08,43.08,42.63,42.68,197914.25260718423,22.9935,22.9935,22.7534,22.7801,197914.2526
2011-11-28 09:30:00,44.0,44.74,43.87,44.69,169872.53765932794,23.4846,23.8796,23.4152,23.8529,169872.5377
2011-11-28 10:00:00,44.69,45.06,44.52,44.96,156315.1796060255,23.8529,24.0504,23.7621,23.997,156315.1796
2011-11-28 10:30:00,44.96,45.23,44.83,44.86,142873.6964078795,23.997,24.1411,23.9276,23.9436,142873.6964
2011-11-28 11:00:00,44.89,45.33,44.89,45.32,152491.30938586328,23.9596,24.1945,23.9596,24.1891,152491.3094
2011-11-28 11:30:00,45.32,45.45,45.31,45.41,132097.3348783314,24.1891,24.2585,24.1838,24.2372,132097.3349
2011-11-28 12:00:00,45.43,45.52,45.24,45.24,152143.68482039397,24.2478,24.2959,24.1464,24.1464,152143.6848
2011-11-28 12:30:00,45.23,45.26,45.11,45.2,114136.7323290846,24.1411,24.1571,24.077,24.1251,114136.7323
2011-11-28 13:00:00,45.18,45.41,45.1,45.36,98377.75202780995,24.1144,24.2372,24.0717,24.2105,98377.752
2011-11-28 13:30:00,45.37,45.51,45.25,45.3,110660.48667439166,24.2158,24.2905,24.1518,24.1785,110660.4867
2011-11-28 14:00:00,45.29,45.52,45.25,45.39,125260.71842410196,24.1731,24.2959,24.1518,24.2265,125260.7184
2011-11-28 14:30:00,45.39,45.41,45.15,45.2,134183.08227114717,24.2265,24.2372,24.0984,24.1251,134183.0823
2011-11-28 15:00:00,45.21,45.26,44.97,45.09,196987.2537659328,24.1304,24.1571,24.0023,24.0664,196987.2538
2011-11-28 15:30:00,45.08,45.32,44.91,45.31,459096.17612977984,24.061,24.1891,23.9703,24.1838,459096.1761
2011-11-29 09:30:00,45.51,45.83,45.19,45.82,107184.24101969872,24.2905,24.4613,24.1197,24.456,107184.241
2011-11-29 10:00:00,45.83,45.97,45.65,45.79,187717.2653534183,24.4613,24.5361,24.3653,24.44,187717.2654
2011-11-29 10:30:00,45.77,45.85,45.58,45.65,96523.75434530708,24.4293,24.472,24.3279,24.3653,96523.7543
2011-11-29 11:00:00,45.64,45.9,45.55,45.87,84704.5191193511,24.3599,24.4987,24.3119,24.4827,84704.5191
2011-11-29 11:30:00,45.88,46.08,45.83,45.91,78099.65237543454,24.488,24.5948,24.4613,24.504,78099.6524
2011-11-29 12:00:00,45.94,46.19,45.89,46.15,79026.65121668598,24.52,24.6535,24.4934,24.6321,79026.6512
2011-11-29 12:30:00,46.16,46.16,45.89,45.95,89107.76361529548,24.6375,24.6375,24.4934,24.5254,89107.7636
2011-11-29 13:00:00,45.95,46.04,45.75,46.0,90614.13673232908,24.5254,24.5734,24.4186,24.5521,90614.1367
2011-11-29 13:30:00,45.99,45.99,45.64,45.65,84472.76940903824,24.5467,24.5467,24.3599,24.3653,84472.7694
2011-11-29 14:00:00,45.65,45.75,45.54,45.63,110428.7369640788,24.3653,24.4186,24.3065,24.3546,110428.737
2011-11-29 14:30:00,45.63,45.77,45.61,45.72,98146.00231749711,24.3546,24.4293,24.3439,24.4026,98146.0023
2011-11-29 15:00:00,45.72,45.9,45.61,45.73,114600.23174971032,24.4026,24.4987,24.3439,24.408,114600.2317
2011-11-29 15:30:00,45.74,45.91,45.62,45.69,329200.4634994206,24.4133,24.504,24.3492,24.3866,329200.4635
2011-11-30 09:30:00,47.36,48.54,47.29,48.45,232560.8342989572,25.278,25.9078,25.2406,25.8597,232560.8343
2011-11-30 10:00:00,48.44,48.58,47.97,48.11,127809.96523754344,25.8544,25.9291,25.6035,25.6783,127809.9652
2011-11-30 10:30:00,48.08,48.5,47.98,48.46,123754.34530706838,25.6623,25.8864,25.6089,25.8651,123754.3453
2011-11-30 11:00:00,48.46,48.47,47.96,47.99,90845.88644264196,25.8651,25.8704,25.5982,25.6142,90845.8864
2011-11-30 11:30:00,47.99,48.24,47.96,48.01,49478.56315179607,25.6142,25.7476,25.5982,25.6249,49478.5632
2011-11-30 12:00:00,48.0,48.03,47.8,47.92,56894.55388180765,25.6196,25.6356,25.5128,25.5769,56894.5539
2011-11-30 12:30:00,47.91,48.0,47.83,47.88,32792.58400926999,25.5715,25.6196,25.5288,25.5555,32792.584
2011-11-30 13:00:00,47.92,47.99,47.89,47.91,29779.83777520278,25.5769,25.6142,25.5608,25.5715,29779.8378
2011-11-30 13:30:00,47.91,48.05,47.83,47.83,61297.79837775203,25.5715,25.6462,25.5288,25.5288,61297.7984
2011-11-30 14:00:00,47.84,47.87,47.63,47.65,87369.64078794901,25.5342,25.5502,25.4221,25.4327,87369.6408
2011-11-30 14:30:00,47.65,47.72,47.52,47.66,78910.77636152956,25.4327,25.4701,25.3634,25.4381,78910.7764
2011-11-30 15:00:00,47.67,47.9,47.62,47.81,140440.32444959445,25.4434,25.5662,25.4167,25.5181,140440.3244
2011-11-30 15:30:00,47.81,48.33,47.76,48.26,382966.3962920047,25.5181,25.7957,25.4915,25.7583,382966.3963
2011-12-01 09:30:00,48.09,48.43,47.89,48.33,94438.00695249133,25.6676,25.8491,25.5608,25.7957,94438.007
2011-12-01 10:00:00,48.37,48.53,48.19,48.41,122827.34646581693,25.817,25.9024,25.721,25.8384,122827.3465
2011-12-01 10:30:00,48.41,48.41,48.11,48.11,88876.01390498262,25.8384,25.8384,25.6783,25.6783,88876.0139
2011-12-01 11:00:00,48.15,48.16,47.65,47.72,59212.05098493627,25.6996,25.7049,25.4327,25.4701,59212.051
2011-12-01 11:30:00,47.67,48.07,47.63,48.01,71958.28505214369,25.4434,25.6569,25.4221,25.6249,71958.2851
2011-12-01 12:00:00,48.01,48.03,47.86,47.99,44843.56894553882,25.6249,25.6356,25.5448,25.6142,44843.5689
2011-12-01 12:30:00,47.99,48.07,47.67,47.67,78099.65237543454,25.6142,25.6569,25.4434,25.4434,78099.6524
2011-12-01 13:00:00,47.68,47.81,47.63,47.76,71842.41019698726,25.4488,25.5181,25.4221,25.4915,71842.4102
2011-12-01 13:30:00,47.76,48.03,47.72,48.03,71726.53534183082,25.4915,25.6356,25.4701,25.6356,71726.5353
2011-12-01 14:00:00,48.01,48.01,47.85,47.91,65121.66859791426,25.6249,25.6249,25.5395,25.5715,65121.6686
2011-12-01 14:30:00,47.91,48.03,47.86,47.87,106025.4924681344,25.5715,25.6356,25.5448,25.5502,106025.4925
2011-12-01 15:00:00,47.87,47.97,47.78,47.91,120393.97450753186,25.5502,25.6035,25.5021,25.5715,120393.9745
2011-12-01 15:30:00,47.91,47.93,47.63,47.74,247972.1900347625,25.5715,25.5822,25.4221,25.4808,247972.19
2011-12-02 09:30:00,48.41,48.49,47.89,48.25,104750.86906141369,25.8384,25.8811,25.5608,25.753,104750.8691
2011-12-02 10:00:00,48.25,48.49,48.23,48.3,115295.4808806489,25.753,25.8811,25.7423,25.7797,115295.4809
2011-12-02 10:30:00,48.33,48.37,48.12,48.15,79258.40092699885,25.7957,25.817,25.6836,25.6996,79258.4009
2011-12-02 11:00:00,48.16,48.21,47.77,47.94,100231.74971031288,25.7049,25.7316,25.4968,25.5875,100231.7497
2011-12-02 11:30:00,47.97,48.0,47.65,47.72,73232.90845886443,25.6035,25.6196,25.4327,25.4701,73232.9085
2011-12-02 12:00:00,47.72,47.78,47.53,47.65,103128.62108922364,25.4701,25.5021,25.3687,25.4327,103128.6211
2011-12-02 12:30:00,47.65,47.7,47.53,47.6,85052.1436848204,25.4327,25.4594,25.3687,25.4061,85052.1437
2011-12-02 13:00:00,47.59,47.59,47.37,47.37,129432.2132097335,25.4007,25.4007,25.2833,25.2833,129432.2132
2011-12-02 13:30:00,47.35,47.4,47.22,47.28,120278.09965237544,25.2726,25.2993,25.2032,25.2353,120278.0997
2011-12-02 14:00:00,47.29,47.4,47.2,47.35,128389.3395133256,25.2406,25.2993,25.1926,25.2726,128389.3395
2011-12-02 14:30:00,47.35,47.43,47.3,47.33,72769.40903823871,25.2726,25.3153,25.2459,25.2619,72769.409
2011-12-02 15:00:00,47.33,47.46,47.3,47.4,115179.60602549248,25.2619,25.3313,25.2459,25.2993,115179.606
2011-12-02 15:30:00,47.4,47.53,47.16,47.27,263151.7960602549,25.2993,25.3687,25.1712,25.2299,263151.7961
2011-12-05 09:30:00,48.31,48.61,47.99,48.49,225492.46813441484,25.785,25.9451,25.6142,25.8811,225492.4681
2011-12-05 10:00:00,48.47,48.7,48.35,48.7,124333.71958285052,25.8704,25.9932,25.8064,25.9932,124333.7196
2011-12-05 10:30:00,48.71,48.85,48.65,48.66,149710.31286210893,25.9985,26.0732,25.9665,25.9718,149710.3129
2011-12-05 11:00:00,48.66,48.74,48.55,48.62,64194.669756662806,25.9718,26.0145,25.9131,25.9505,64194.6698
2011-12-05 11:30:00,48.61,48.63,48.44,48.46,63731.17033603708,25.9451,25.9558,25.8544,25.8651,63731.1703
2011-12-05 12:00:00,48.46,48.58,48.42,48.5,58632.67670915412,25.8651,25.9291,25.8437,25.8864,58632.6767
2011-12-05 12:30:00,48.51,48.66,48.51,48.6,53997.68250289688,25.8918,25.9718,25.8918,25.9398,53997.6825
2011-12-05 13:00:00,48.6,48.63,48.52,48.56,50753.186558516805,25.9398,25.9558,25.8971,25.9184,50753.1866
2011-12-05 13:30:00,48.56,48.63,48.14,48.22,149246.81344148322,25.9184,25.9558,25.6943,25.737,149246.8134
2011-12-05 14:00:00,48.19,48.19,47.73,47.93,230938.5863267671,25.721,25.721,25.4754,25.5822,230938.5863
2011-12-05 14:30:00,47.93,48.03,47.87,47.98,164426.41946697567,25.5822,25.6356,25.5502,25.6089,164426.4195
2011-12-05 15:00:00,47.98,48.02,47.52,47.53,251680.18539976823,25.6089,25.6302,25.3634,25.3687,251680.1854
2011-12-05 15:30:00,47.54,47.84,47.49,47.83,530822.7114716107,25.374,25.5342,25.3473,25.5288,530822.7115
2011-12-06 09:30:00,48.03,48.17,47.45,47.6,134414.83198146004,25.6356,25.7103,25.326,25.4061,134414.832
2011-12-06 10:00:00,47.6,47.85,47.47,47.85,139165.7010428737,25.4061,25.5395,25.3367,25.5395,139165.701
2011-12-06 10:30:00,47.88,47.99,47.19,47.2,228041.71494785632,25.5555,25.6142,25.1872,25.1926,228041.7149
2011-12-06 11:00:00,47.21,47.21,46.77,46.85,351332.56083429896,25.1979,25.1979,24.9631,25.0057,351332.5608
2011-12-06 11:30:00,46.84,47.19,46.83,47.14,134298.9571263036,25.0004,25.1872,24.9951,25.1605,134298.9571
2011-12-06 12:00:00,47.13,47.28,47.05,47.22,110312.86210892236,25.1552,25.2353,25.1125,25.2032,110312.8621
2011-12-06 12:30:00,47.22,47.29,47.16,47.26,115411.35573580534,25.2032,25.2406,25.1712,25.2246,115411.3557
2011-12-06 13:00:00,47.26,47.56,47.26,47.53,130127.46234067208,25.2246,25.3847,25.2246,25.3687,130127.4623
2011-12-06 13:30:00,47.53,47.6,47.44,47.46,111587.48551564311,25.3687,25.4061,25.3207,25.3313,111587.4855
2011-12-06 14:00:00,47.47,47.69,47.37,47.68,125492.46813441484,25.3367,25.4541,25.2833,25.4488,125492.4681
2011-12-06 14:30:00,47.68,48.05,47.64,47.91,143337.1958285052,25.4488,25.6462,25.4274,25.5715,143337.1958
2011-12-06 15:00:00,47.91,48.09,47.88,47.9,150521.43684820394,25.5715,25.6676,25.5555,25.5662,150521.4368
2011-12-06 15:30:00,47.89,48.03,47.73,47.74,290614.1367323291,25.5608,25.6356,25.4754,25.4808,290614.1367
2011-12-07 09:30:00,47.58,47.69,47.2,47.38,128505.21436848203,25.3954,25.4541,25.1926,25.2886,128505.2144
2011-12-07 10:00:00,47.38,47.47,47.16,47.38,96060.25492468134,25.2886,25.3367,25.1712,25.2886,96060.2549
2011-12-07 10:30:00,47.34,47.5,47.18,47.42,79258.40092699885,25.2673,25.3527,25.1819,25.31,79258.4009
2011-12-07 11:00:00,47.45,47.56,47.32,47.54,63962.92004634994,25.326,25.3847,25.2566,25.374,63962.92
2011-12-07 11:30:00,47.55,47.56,47.28,47.46,83893.39513325608,25.3794,25.3847,25.2353,25.3313,83893.3951
2011-12-07 12:00:00,47.46,47.79,47.46,47.79,50753.186558516805,25.3313,25.5075,25.3313,25.5075,50753.1866
2011-12-07 12:30:00,47.78,47.88,47.73,47.79,51332.56083429896,25.5021,25.5555,25.4754,25.5075,51332.5608
2011-12-07 13:00:00,47.78,47.8,47.61,47.72,56894.55388180765,25.5021,25.5128,25.4114,25.4701,56894.5539
2011-12-07 13:30:00,47.72,47.72,47.46,47.48,77983.7775202781,25.4701,25.4701,25.3313,25.342,77983.7775
2011-12-07 14:00:00,47.48,47.52,47.34,47.44,72305.90961761298,25.342,25.3634,25.2673,25.3207,72305.9096
2011-12-07 14:30:00,47.44,47.5,47.28,47.36,139629.20046349944,25.3207,25.3527,25.2353,25.278,139629.2005
2011-12-07 15:00:00,47.37,47.7,47.33,47.66,167670.91541135573,25.2833,25.4594,25.2619,25.4381,167670.9154
2011-12-07 15:30:00,47.67,48.09,47.64,47.86,623290.8458864427,25.4434,25.6676,25.4274,25.5448,623290.8459
2011-12-08 09:30:00,47.6,47.68,47.34,47.39,92120.50984936269,25.4061,25.4488,25.2673,25.294,92120.5098
2011-12-08 10:00:00,47.37,47.39,46.95,46.95,65701.04287369641,25.2833,25.294,25.0591,25.0591,65701.0429
2011-12-08 10:30:00,46.95,47.16,46.91,47.0,125376.5932792584,25.0591,25.1712,25.0378,25.0858,125376.5933
2011-12-08 11:00:00,47.01,47.05,46.73,46.85,157126.30359212053,25.0911,25.1125,24.9417,25.0057,157126.3036
2011-12-08 11:30:00,46.87,46.97,46.65,46.83,92584.0092699884,25.0164,25.0698,24.899,24.9951,92584.0093
2011-12-08 12:00:00,46.83,46.87,46.7,46.73,53534.18308227115,24.9951,25.0164,24.9257,24.9417,53534.1831
2011-12-08 12:30:00,46.73,46.78,46.51,46.54,51332.56083429896,24.9417,24.9684,24.8243,24.8403,51332.5608
2011-12-08 13:00:00,46.53,46.55,46.24,46.44,53302.43337195829,24.835,24.8456,24.6802,24.7869,53302.4334
2011-12-08 13:30:00,46.43,46.55,46.39,46.52,34994.20625724218,24.7816,24.8456,24.7602,24.8296,34994.2063
2011-12-08 14:00:00,46.49,46.65,46.36,46.56,39049.82618771727,24.8136,24.899,24.7442,24.851,39049.8262
2011-12-08 14:30:00,46.54,46.57,46.22,46.29,68250.28968713789,24.8403,24.8563,24.6695,24.7069,68250.2897
2011-12-08 15:00:00,46.29,46.75,46.29,46.69,104866.7439165701,24.7069,24.9524,24.7069,24.9204,104866.7439
2011-12-08 15:30:00,46.67,46.89,46.17,46.34,432444.95944380073,24.9097,25.0271,24.6428,24.7335,432444.9594
2011-12-09 09:30:00,46.61,47.2,46.56,47.07,64889.918887601394,24.8777,25.1926,24.851,25.1232,64889.9189
2011-12-09 10:00:00,47.08,47.33,46.94,47.03,69756.6628041715,25.1285,25.2619,25.0538,25.1018,69756.6628
2011-12-09 10:30:00,47.06,47.1,46.75,47.05,89107.76361529548,25.1178,25.1392,24.9524,25.1125,89107.7636
2011-12-09 11:00:00,47.04,47.24,47.02,47.21,61645.422943221325,25.1072,25.2139,25.0965,25.1979,61645.4229
2011-12-09 11:30:00,47.2,47.34,47.03,47.06,95712.63035921204,25.1926,25.2673,25.1018,25.1178,95712.6304
2011-12-09 12:00:00,47.07,47.08,46.91,46.94,61066.048667439165,25.1232,25.1285,25.0378,25.0538,61066.0487
2011-12-09 12:30:00,46.92,47.06,46.92,46.93,58980.30127462341,25.0431,25.1178,25.0431,25.0484,58980.3013
2011-12-09 13:00:00,46.95,47.0,46.85,46.94,61181.9235225956,25.0591,25.0858,25.0057,25.0538,61181.9235
2011-12-09 13:30:00,46.92,46.94,46.82,46.87,71031.28621089224,25.0431,25.0538,24.9897,25.0164,71031.2862
2011-12-09 14:00:00,46.86,46.99,46.84,46.96,74623.40672074161,25.0111,25.0805,25.0004,25.0645,74623.4067
2011-12-09 14:30:00,46.99,47.12,46.99,47.03,106373.11703360372,25.0805,25.1499,25.0805,25.1018,106373.117
2011-12-09 15:00:00,47.04,47.12,46.9,47.09,88528.38933951333,25.1072,25.1499,25.0324,25.1338,88528.3893
2011-12-09 15:30:00,47.11,47.21,46.99,47.06,270567.7867902665,25.1445,25.1979,25.0805,25.1178,270567.7868
2011-12-12 09:30:00,46.35,46.38,45.71,45.75,87601.39049826188,24.7389,24.7549,24.3973,24.4186,87601.3905
2011-12-12 10:00:00,45.74,45.76,45.2,45.44,151796.0602549247,24.4133,24.424,24.1251,24.2532,151796.0603
2011-12-12 10:30:00,45.44,45.69,45.4,45.65,89571.2630359212,24.2532,24.3866,24.2318,24.3653,89571.263
2011-12-12 11:00:00,45.62,45.68,45.49,45.51,71031.28621089224,24.3492,24.3813,24.2799,24.2905,71031.2862
2011-12-12 11:30:00,45.51,45.56,45.25,45.32,102549.24681344148,24.2905,24.3172,24.1518,24.1891,102549.2468
2011-12-12 12:00:00,45.3,45.31,45.14,45.16,46349.94206257242,24.1785,24.1838,24.0931,24.1037,46349.9421
2011-12-12 12:30:00,45.16,45.25,45.13,45.16,50521.43684820394,24.1037,24.1518,24.0877,24.1037,50521.4368
2011-12-12 13:00:00,45.16,45.18,45.06,45.16,70336.03707995365,24.1037,24.1144,24.0504,24.1037,70336.0371
2011-12-12 13:30:00,45.16,45.39,45.11,45.35,127346.46581691774,24.1037,24.2265,24.077,24.2051,127346.4658
2011-12-12 14:00:00,45.36,45.42,45.22,45.33,75318.65585168019,24.2105,24.2425,24.1358,24.1945,75318.6559
2011-12-12 14:30:00,45.33,45.43,45.22,45.4,86095.01738122827,24.1945,24.2478,24.1358,24.2318,86095.0174
2011-12-12 15:00:00,45.42,45.58,45.27,45.55,123986.09501738125,24.2425,24.3279,24.1624,24.3119,123986.095
2011-12-12 15:30:00,45.56,45.87,45.48,45.76,297566.6280417149,24.3172,24.4827,24.2745,24.424,297566.628
2011-12-13 09:30:00,46.52,47.52,46.52,47.42,176593.27925840093,24.8296,25.3634,24.8296,25.31,176593.2793
2011-12-13 10:00:00,47.44,47.5,46.99,46.99,175086.90614136733,25.3207,25.3527,25.0805,25.0805,175086.9061
2011-12-13 10:30:00,46.98,47.25,46.73,46.9,226651.2166859792,25.0751,25.2192,24.9417,25.0324,226651.2167
2011-12-13 11:00:00,46.9,47.03,46.52,47.01,115643.1054461182,25.0324,25.1018,24.8296,25.0911,115643.1054
2011-12-13 11:30:00,47.02,47.13,46.9,47.1,196523.75434530707,25.0965,25.1552,25.0324,25.1392,196523.7543
2011-12-13 12:00:00,47.1,47.19,47.03,47.13,162340.67207415993,25.1392,25.1872,25.1018,25.1552,162340.6721
2011-12-13 12:30:00,47.14,47.3,47.09,47.28,150753.1865585168,25.1605,25.2459,25.1338,25.2353,150753.1866
2011-12-13 13:00:00,47.25,47.38,47.15,47.22,77404.40324449594,25.2192,25.2886,25.1659,25.2032,77404.4032
2011-12-13 13:30:00,47.22,47.36,47.14,47.2,96407.87949015063,25.2032,25.278,25.1605,25.1926,96407.8795
2011-12-13 14:00:00,47.21,47.38,46.71,46.99,113325.60834298958,25.1979,25.2886,24.931,25.0805,113325.6083
2011-12-13 14:30:00,46.99,46.99,46.38,46.58,138122.8273464658,25.0805,25.0805,24.7549,24.8616,138122.8273
2011-12-13 15:00:00,46.57,46.77,45.98,46.01,180069.52491309386,24.8563,24.9631,24.5414,24.5574,180069.5249
2011-12-13 15:30:00,45.99,46.03,45.58,45.96,381807.6477404403,24.5467,24.5681,24.3279,24.5307,381807.6477
2011-12-14 09:30:00,45.37,45.64,45.05,45.35,172190.03476245655,24.2158,24.3599,24.045,24.2051,172190.0348
2011-12-14 10:00:00,45.3,45.3,44.8,45.07,164310.54461181923,24.1785,24.1785,23.9116,24.0557,164310.5446
2011-12-14 10:30:00,45.07,45.13,44.84,44.86,68482.03939745076,24.0557,24.0877,23.9329,23.9436,68482.0394
2011-12-14 11:00:00,44.86,44.96,44.59,44.63,107068.3661645423,23.9436,23.997,23.7995,23.8208,107068.3662
2011-12-14 11:30:00,44.6,44.62,44.32,44.37,117033.60370799535,23.8048,23.8155,23.6554,23.6821,117033.6037
2011-12-14 12:00:00,44.34,44.72,44.31,44.63,66512.16685979142,23.6661,23.8689,23.65,23.8208,66512.1669
2011-12-14 12:30:00,44.65,44.93,44.65,44.9,51100.811123986095,23.8315,23.981,23.8315,23.965,51100.8111
2011-12-14 13:00:00,44.92,45.28,44.84,45.26,70104.28736964079,23.9756,24.1678,23.9329,24.1571,70104.2874
2011-12-14 13:30:00,45.26,45.29,44.82,44.84,81691.77288528389,24.1571,24.1731,23.9223,23.9329,81691.7729
2011-12-14 14:00:00,44.83,44.88,44.61,44.84,57589.80301274623,23.9276,23.9543,23.8102,23.9329,57589.803
2011-12-14 14:30:00,44.83,44.84,44.38,44.44,119466.97566628044,23.9276,23.9329,23.6874,23.7194,119466.9757
2011-12-14 15:00:00,44.44,44.63,44.34,44.59,179026.65121668598,23.7194,23.8208,23.6661,23.7995,179026.6512
2011-12-14 15:30:00,44.59,44.64,44.36,44.44,443916.5701042874,23.7995,23.8262,23.6767,23.7194,443916.5701
2011-12-15 09:30:00,45.13,45.32,44.79,44.91,195480.8806488992,24.0877,24.1891,23.9062,23.9703,195480.8806
2011-12-15 10:00:00,44.91,45.05,44.46,44.86,120741.59907300115,23.9703,24.045,23.7301,23.9436,120741.5991
2011-12-15 10:30:00,44.88,44.9,44.34,44.63,122943.22132097336,23.9543,23.965,23.6661,23.8208,122943.2213
2011-12-15 11:00:00,44.65,44.88,44.63,44.85,70567.78679026652,23.8315,23.9543,23.8208,23.9383,70567.7868
2011-12-15 11:30:00,44.85,44.91,44.69,44.78,67091.54113557359,23.9383,23.9703,23.8529,23.9009,67091.5411
2011-12-15 12:00:00,44.79,44.95,44.74,44.86,69061.4136732329,23.9062,23.9916,23.8796,23.9436,69061.4137
2011-12-15 12:30:00,44.87,44.89,44.4,44.49,97914.25260718424,23.9489,23.9596,23.6981,23.7461,97914.2526
2011-12-15 13:00:00,44.5,44.56,44.38,44.38,80417.14947856315,23.7515,23.7835,23.6874,23.6874,80417.1495
2011-12-15 13:30:00,44.38,44.46,44.2,44.22,104403.24449594438,23.6874,23.7301,23.5913,23.602,104403.2445
2011-12-15 14:00:00,44.23,44.47,44.21,44.3,76245.65469293164,23.6073,23.7354,23.5967,23.6447,76245.6547
2011-12-15 14:30:00,44.3,44.32,44.12,44.21,74971.0312862109,23.6447,23.6554,23.5486,23.5967,74971.0313
2011-12-15 15:00:00,44.2,44.35,44.16,44.29,134646.58169177288,23.5913,23.6714,23.57,23.6394,134646.5817
2011-12-15 15:30:00,44.28,44.38,44.19,44.24,299073.0011587486,23.634,23.6874,23.586,23.6127,299073.0012
2011-12-16 09:30:00,44.69,44.98,44.54,44.91,290382.3870220162,23.8529,24.0077,23.7728,23.9703,290382.387
2011-12-16 10:00:00,44.93,45.11,44.76,44.79,85979.14252607185,23.981,24.077,23.8902,23.9062,85979.1425
2011-12-16 10:30:00,44.82,44.9,44.71,44.76,70915.4113557358,23.9223,23.965,23.8635,23.8902,70915.4114
2011-12-16 11:00:00,44.76,44.97,44.66,44.93,81112.39860950175,23.8902,24.0023,23.8369,23.981,81112.3986
2011-12-16 11:30:00,44.95,44.95,44.75,44.76,110196.98725376594,23.9916,23.9916,23.8849,23.8902,110196.9873
2011-12-16 12:00:00,44.76,44.76,44.48,44.5,104634.99420625724,23.8902,23.8902,23.7408,23.7515,104634.9942
2011-12-16 12:30:00,44.49,44.53,44.28,44.48,142641.94669756663,23.7461,23.7675,23.634,23.7408,142641.9467
2011-12-16 13:00:00,44.47,44.79,44.46,44.69,73117.033603708,23.7354,23.9062,23.7301,23.8529,73117.0336
2011-12-16 13:30:00,44.69,44.82,44.57,44.71,123174.97103128622,23.8529,23.9223,23.7888,23.8635,123174.971
2011-12-16 14:00:00,44.72,44.79,44.65,44.69,101853.9976825029,23.8689,23.9062,23.8315,23.8529,101853.9977
2011-12-16 14:30:00,44.69,45.01,44.66,44.89,93047.50869061414,23.8529,24.0237,23.8369,23.9596,93047.5087
2011-12-16 15:00:00,44.88,44.98,44.82,44.85,149362.68829663962,23.9543,24.0077,23.9223,23.9383,149362.6883
2011-12-16 15:30:00,44.84,45.09,44.84,45.03,386326.76709154114,23.9329,24.0664,23.9329,24.0343,386326.7671
2011-12-19 09:30:00,45.43,45.57,44.58,44.75,131865.58516801856,24.2478,24.3226,23.7942,23.8849,131865.5852
2011-12-19 10:00:00,44.76,44.88,44.68,44.81,52375.43453070684,23.8902,23.9543,23.8475,23.9169,52375.4345
2011-12-19 10:30:00,44.82,45.07,44.76,44.8,87949.01506373117,23.9223,24.0557,23.8902,23.9116,87949.0151
2011-12-19 11:00:00,44.81,44.84,44.56,44.77,100347.6245654693,23.9169,23.9329,23.7835,23.8956,100347.6246
2011-12-19 11:30:00,44.76,44.77,44.44,44.46,110660.48667439166,23.8902,23.8956,23.7194,23.7301,110660.4867
2011-12-19 12:00:00,44.47,44.62,44.43,44.56,77752.02780996524,23.7354,23.8155,23.7141,23.7835,77752.0278
2011-12-19 12:30:00,44.57,44.57,44.44,44.57,79606.02549246814,23.7888,23.7888,23.7194,23.7888,79606.0255
2011-12-19 13:00:00,44.57,44.59,44.3,44.36,78679.02665121669,23.7888,23.7995,23.6447,23.6767,78679.0267
2011-12-19 13:30:00,44.37,44.58,44.31,44.53,60254.92468134415,23.6821,23.7942,23.65,23.7675,60254.9247
2011-12-19 14:00:00,44.53,44.55,44.29,44.35,78910.77636152956,23.7675,23.7781,23.6394,23.6714,78910.7764
2011-12-19 14:30:00,44.35,44.39,44.19,44.27,104519.11935110082,23.6714,23.6927,23.586,23.6287,104519.1194
2011-12-19 15:00:00,44.27,44.28,43.84,43.84,169872.53765932794,23.6287,23.634,23.3992,23.3992,169872.5377
2011-12-19 15:30:00,43.84,43.96,43.74,43.88,292931.63383545773,23.3992,23.4632,23.3458,23.4205,292931.6338
2011-12-20 09:30:00,44.9,45.66,44.86,45.63,103707.9953650058,23.965,24.3706,23.9436,24.3546,103707.9954
2011-12-20 10:00:00,45.65,45.92,45.43,45.87,92468.134414832,24.3653,24.5094,24.2478,24.4827,92468.1344
2011-12-20 10:30:00,45.89,45.99,45.79,45.83,115063.73117033605,24.4934,24.5467,24.44,24.4613,115063.7312
2011-12-20 11:00:00,45.83,45.97,45.82,45.83,125608.34298957128,24.4613,24.5361,24.456,24.4613,125608.343
2011-12-20 11:30:00,45.83,45.84,45.6,45.64,94901.50637311704,24.4613,24.4667,24.3386,24.3599,94901.5064
2011-12-20 12:00:00,45.63,45.63,45.51,45.57,68713.78910776362,24.3546,24.3546,24.2905,24.3226,68713.7891
2011-12-20 12:30:00,45.55,45.58,45.49,45.52,47972.19003476246,24.3119,24.3279,24.2799,24.2959,47972.19
2011-12-20 13:00:00,45.55,45.59,45.49,45.49,103939.74507531866,24.3119,24.3332,24.2799,24.2799,103939.7451
2011-12-20 13:30:00,45.49,45.57,45.49,45.55,57358.05330243338,24.2799,24.3226,24.2799,24.3119,57358.0533
2011-12-20 14:00:00,45.56,45.58,45.45,45.56,107415.9907300116,24.3172,24.3279,24.2585,24.3172,107415.9907
2011-12-20 14:30:00,45.56,45.77,45.53,45.77,188760.1390498262,24.3172,24.4293,24.3012,24.4293,188760.139
2011-12-20 15:00:00,45.76,45.87,45.71,45.83,134646.58169177288,24.424,24.4827,24.3973,24.4613,134646.5817
2011-12-20 15:30:00,45.83,45.9,45.69,45.76,332097.3348783314,24.4613,24.4987,24.3866,24.424,332097.3349
2011-12-21 09:30:00,46.11,46.47,45.89,46.01,138006.9524913094,24.6108,24.8029,24.4934,24.5574,138006.9525
2011-12-21 10:00:00,46.02,46.5,45.9,46.28,135805.3302433372,24.5627,24.8189,24.4987,24.7015,135805.3302
2011-12-21 10:30:00,46.32,46.74,46.27,46.33,202896.8713789108,24.7229,24.947,24.6962,24.7282,202896.8714
2011-12-21 11:00:00,46.34,46.58,46.25,46.54,147045.191193511,24.7335,24.8616,24.6855,24.8403,147045.1912
2011-12-21 11:30:00,46.54,46.63,46.39,46.46,90614.13673232908,24.8403,24.8883,24.7602,24.7976,90614.1367
2011-12-21 12:00:00,46.46,46.52,46.05,46.13,88180.76477404403,24.7976,24.8296,24.5788,24.6215,88180.7648
2011-12-21 12:30:00,46.13,46.5,46.1,46.47,81807.64774044033,24.6215,24.8189,24.6054,24.8029,81807.6477
2011-12-21 13:00:00,46.46,46.77,46.46,46.63,80648.89918887602,24.7976,24.9631,24.7976,24.8883,80648.8992
2011-12-21 13:30:00,46.63,46.95,46.55,46.9,80069.52491309386,24.8883,25.0591,24.8456,25.0324,80069.5249
2011-12-21 14:00:00,46.89,46.99,46.84,46.94,119698.72537659328,25.0271,25.0805,25.0004,25.0538,119698.7254
2011-12-21 14:30:00,46.94,47.01,46.81,46.92,124913.09385863268,25.0538,25.0911,24.9844,25.0431,124913.0939
2011-12-21 15:00:00,46.92,47.3,46.87,47.16,170683.66164542295,25.0431,25.2459,25.0164,25.1712,170683.6616
2011-12-21 15:30:00,47.17,47.34,47.02,47.21,319003.4762456547,25.1765,25.2673,25.0965,25.1979,319003.4762
2011-12-22 09:30:00,47.4,47.84,47.27,47.8,82618.77172653534,25.2993,25.5342,25.2299,25.5128,82618.7717
2011-12-22 10:00:00,47.84,48.02,47.7,47.96,111008.11123986095,25.5342,25.6302,25.4594,25.5982,111008.1112
2011-12-22 10:30:00,47.97,48.06,47.67,48.0,159096.17612977984,25.6035,25.6516,25.4434,25.6196,159096.1761
2011-12-22 11:00:00,47.99,48.03,47.77,47.81,105561.9930475087,25.6142,25.6356,25.4968,25.5181,105561.993
2011-12-22 11:30:00,47.82,47.91,47.71,47.89,81923.52259559676,25.5235,25.5715,25.4648,25.5608,81923.5226
2011-12-22 12:00:00,47.89,48.17,47.8,48.14,71378.91077636153,25.5608,25.7103,25.5128,25.6943,71378.9108
2011-12-22 12:30:00,48.14,48.21,48.03,48.06,123059.09617612978,25.6943,25.7316,25.6356,25.6516,123059.0962
2011-12-22 13:00:00,48.07,48.23,48.04,48.17,124333.71958285052,25.6569,25.7423,25.6409,25.7103,124333.7196
2011-12-22 13:30:00,48.17,48.39,48.15,48.32,85515.64310544613,25.7103,25.8277,25.6996,25.7903,85515.6431
2011-12-22 14:00:00,48.31,48.64,48.31,48.52,128273.46465816918,25.785,25.9611,25.785,25.8971,128273.4647
2011-12-22 14:30:00,48.52,48.6,48.46,48.47,116106.60486674392,25.8971,25.9398,25.8651,25.8704,116106.6049
2011-12-22 15:00:00,48.47,48.66,48.45,48.63,145886.4426419467,25.8704,25.9718,25.8597,25.9558,145886.4426
2011-12-22 15:30:00,48.64,48.66,48.46,48.58,358516.8018539977,25.9611,25.9718,25.8651,25.9291,358516.8019
2011-12-23 09:30:00,48.93,49.02,48.57,48.66,122479.72190034763,26.1159,26.164,25.9238,25.9718,122479.7219
2011-12-23 10:00:00,48.66,48.66,48.26,48.28,68018.53997682504,25.9718,25.9718,25.7583,25.769,68018.54
2011-12-23 10:30:00,48.28,48.32,48.19,48.27,71958.28505214369,25.769,25.7903,25.721,25.7637,71958.2851
2011-12-23 11:00:00,48.28,48.42,48.28,48.41,61761.29779837775,25.769,25.8437,25.769,25.8384,61761.2978
2011-12-23 11:30:00,48.41,48.47,48.26,48.43,82155.27230590962,25.8384,25.8704,25.7583,25.8491,82155.2723
2011-12-23 12:00:00,48.43,48.43,48.32,48.35,55967.5550405562,25.8491,25.8491,25.7903,25.8064,55967.555
2011-12-23 12:30:00,48.35,48.53,48.35,48.5,39976.82502896871,25.8064,25.9024,25.8064,25.8864,39976.825
2011-12-23 13:00:00,48.51,48.68,48.49,48.5,86674.39165701043,25.8918,25.9825,25.8811,25.8864,86674.3917
2011-12-23 13:30:00,48.49,48.51,48.41,48.51,44495.94438006953,25.8811,25.8918,25.8384,25.8918,44495.9444
2011-12-23 14:00:00,48.5,48.51,48.43,48.48,37543.45307068367,25.8864,25.8918,25.8491,25.8757,37543.4531
2011-12-23 14:30:00,48.48,48.51,48.45,48.45,55156.43105446119,25.8757,25.8918,25.8597,25.8597,55156.4311
2011-12-23 15:00:00,48.43,48.48,48.42,48.46,83545.77056778679,25.8491,25.8757,25.8437,25.8651,83545.7706
2011-12-23 15:30:00,48.46,48.62,48.43,48.6,239629.20046349944,25.8651,25.9505,25.8491,25.9398,239629.2005
2011-12-27 09:30:00,48.62,49.03,48.47,49.03,55851.68018539977,25.9505,26.1693,25.8704,26.1693,55851.6802
2011-12-27 10:00:00,49.04,49.1,48.9,48.96,52375.43453070684,26.1746,26.2067,26.0999,26.1319,52375.4345
2011-12-27 10:30:00,48.96,48.97,48.78,48.81,33719.58285052144,26.1319,26.1373,26.0359,26.0519,33719.5829
2011-12-27 11:00:00,48.8,48.85,48.74,48.83,35110.08111239861,26.0465,26.0732,26.0145,26.0626,35110.0811
2011-12-27 11:30:00,48.84,48.92,48.83,48.89,25724.217844727697,26.0679,26.1106,26.0626,26.0946,25724.2178
2011-12-27 12:00:00,48.91,48.97,48.89,48.96,24449.594438006952,26.1053,26.1373,26.0946,26.1319,24449.5944
2011-12-27 12:30:00,48.95,48.97,48.87,48.91,30243.337195828502,26.1266,26.1373,26.0839,26.1053,30243.3372
2011-12-27 13:00:00,48.91,48.96,48.85,48.87,47161.06604866744,26.1053,26.1319,26.0732,26.0839,47161.066
2011-12-27 13:30:00,48.86,49.0,48.8,48.98,57126.30359212052,26.0786,26.1533,26.0465,26.1426,57126.3036
2011-12-27 14:00:00,48.98,48.98,48.87,48.91,29663.96292004635,26.1426,26.1426,26.0839,26.1053,29663.9629
2011-12-27 14:30:00,48.9,48.99,48.82,48.98,51564.31054461182,26.0999,26.148,26.0572,26.1426,51564.3105
2011-12-27 15:00:00,48.98,48.98,48.82,48.88,70915.4113557358,26.1426,26.1426,26.0572,26.0892,70915.4114
2011-12-27 15:30:00,48.88,48.91,48.77,48.79,191772.8852838934,26.0892,26.1053,26.0305,26.0412,191772.8853
2011-12-28 09:30:00,48.9,48.97,48.14,48.14,88064.88991888761,26.0999,26.1373,25.6943,25.6943,88064.8899
2011-12-28 10:00:00,48.13,48.2,47.8,47.83,59096.17612977984,25.6889,25.7263,25.5128,25.5288,59096.1761
2011-12-28 10:30:00,47.84,47.9,47.65,47.74,48435.68945538819,25.5342,25.5662,25.4327,25.4808,48435.6895
2011-12-28 11:00:00,47.74,47.84,47.59,47.59,49594.43800695249,25.4808,25.5342,25.4007,25.4007,49594.438
2011-12-28 11:30:00,47.59,47.7,47.52,47.59,48203.93974507533,25.4007,25.4594,25.3634,25.4007,48203.9397
2011-12-28 12:00:00,47.61,47.68,47.42,47.63,64658.16917728853,25.4114,25.4488,25.31,25.4221,64658.1692
2011-12-28 12:30:00,47.63,47.69,47.41,47.44,67670.91541135575,25.4221,25.4541,25.3046,25.3207,67670.9154
2011-12-28 13:00:00,47.43,47.65,47.43,47.59,36500.57937427578,25.3153,25.4327,25.3153,25.4007,36500.5794
2011-12-28 13:30:00,47.62,47.72,47.59,47.71,46002.31749710313,25.4167,25.4701,25.4007,25.4648,46002.3175
2011-12-28 14:00:00,47.71,47.72,47.41,47.53,25376.593279258403,25.4648,25.4701,25.3046,25.3687,25376.5933
2011-12-28 14:30:00,47.51,47.57,47.46,47.53,24797.21900347625,25.358,25.39,25.3313,25.3687,24797.219
2011-12-28 15:00:00,47.53,47.71,47.52,47.56,93279.258400927,25.3687,25.4648,25.3634,25.3847,93279.2584
2011-12-28 15:30:00,47.57,47.69,47.52,47.58,212746.23406720744,25.39,25.4541,25.3634,25.3954,212746.2341
2011-12-29 09:30:00,47.78,48.0,47.65,47.72,79026.65121668598,25.5021,25.6196,25.4327,25.4701,79026.6512
2011-12-29 10:00:00,47.75,47.91,47.62,47.72,84009.26998841252,25.4861,25.5715,25.4167,25.4701,84009.27
2011-12-29 10:30:00,47.73,47.78,47.63,47.67,93047.50869061414,25.4754,25.5021,25.4221,25.4434,93047.5087
2011-12-29 11:00:00,47.65,47.77,47.44,47.44,71263.0359212051,25.4327,25.4968,25.3207,25.3207,71263.0359
2011-12-29 11:30:00,47.42,47.57,47.41,47.55,49015.06373117034,25.31,25.39,25.3046,25.3794,49015.0637
2011-12-29 12:00:00,47.56,47.57,47.45,47.45,38933.95133256084,25.3847,25.39,25.326,25.326,38933.9513
2011-12-29 12:30:00,47.43,47.67,47.36,47.65,35457.7056778679,25.3153,25.4434,25.278,25.4327,35457.7057
2011-12-29 13:00:00,47.65,47.75,47.64,47.72,45075.31865585168,25.4327,25.4861,25.4274,25.4701,45075.3187
2011-12-29 13:30:00,47.7,47.83,47.63,47.74,37659.327925840094,25.4594,25.5288,25.4221,25.4808,37659.3279
2011-12-29 14:00:00,47.78,47.83,47.72,47.82,28736.964078794903,25.5021,25.5288,25.4701,25.5235,28736.9641
2011-12-29 14:30:00,47.8,47.84,47.72,47.83,36848.20393974508,25.5128,25.5342,25.4701,25.5288,36848.2039
2011-12-29 15:00:00,47.84,47.96,47.84,47.85,49362.68829663963,25.5342,25.5982,25.5342,25.5395,49362.6883
2011-12-29 15:30:00,47.84,48.11,47.84,48.05,194090.382387022,25.5342,25.6783,25.5342,25.6462,194090.3824
2011-12-30 09:30:00,48.07,48.19,47.9,48.17,60602.54924681345,25.6569,25.721,25.5662,25.7103,60602.5492
2011-12-30 10:00:00,48.21,48.29,48.11,48.14,22479.721900347624,25.7316,25.7743,25.6783,25.6943,22479.7219
2011-12-30 10:30:00,48.15,48.21,48.1,48.12,27578.2155272306,25.6996,25.7316,25.6729,25.6836,27578.2155
2011-12-30 11:00:00,48.12,48.25,48.06,48.25,48667.43916570104,25.6836,25.753,25.6516,25.753,48667.4392
2011-12-30 11:30:00,48.26,48.35,48.26,48.27,37195.82850521437,25.7583,25.8064,25.7583,25.7637,37195.8285
2011-12-30 12:00:00,48.27,48.27,48.21,48.23,25376.593279258403,25.7637,25.7637,25.7316,25.7423,25376.5933
2011-12-30 12:30:00,48.23,48.27,48.19,48.19,27462.34067207416,25.7423,25.7637,25.721,25.721,27462.3407
2011-12-30 13:00:00,48.18,48.21,48.14,48.19,21436.848203939742,25.7156,25.7316,25.6943,25.721,21436.8482
2011-12-30 13:30:00,48.2,48.35,48.18,48.33,36964.07879490151,25.7263,25.8064,25.7156,25.7957,36964.0788
2011-12-30 14:00:00,48.34,48.34,48.16,48.19,41135.57358053303,25.801,25.801,25.7049,25.721,41135.5736
2011-12-30 14:30:00,48.19,48.23,48.15,48.17,26187.71726535341,25.721,25.7423,25.6996,25.7103,26187.7173
2011-12-30 15:00:00,48.18,48.3,48.16,48.23,74855.15643105446,25.7156,25.7797,25.7049,25.7423,74855.1564
2011-12-30 15:30:00,48.24,48.25,48.1,48.1,223522.5955967555,25.7476,25.753,25.6729,25.6729,223522.5956
2012-01-03 09:30:00,49.49,49.7,49.08,49.56,131054.46118192351,26.4148,26.5269,26.196,26.4522,131054.4612
2012-01-03 10:00:00,49.54,49.9,49.45,49.81,81112.39860950175,26.4415,26.6337,26.3935,26.5856,81112.3986
2012-01-03 10:30:00,49.82,49.86,49.59,49.62,77404.40324449594,26.591,26.6123,26.4682,26.4842,77404.4032
2012-01-03 11:00:00,49.62,49.73,49.58,49.7,118655.8516801854,26.4842,26.5429,26.4629,26.5269,118655.8517
2012-01-03 11:30:00,49.71,49.78,49.53,49.57,59212.05098493627,26.5322,26.5696,26.4362,26.4575,59212.051
2012-01-03 12:00:00,49.57,49.61,49.48,49.53,53534.18308227115,26.4575,26.4789,26.4095,26.4362,53534.1831
2012-01-03 12:30:00,49.53,49.54,49.3,49.35,59443.800695249134,26.4362,26.4415,26.3134,26.3401,59443.8007
2012-01-03 13:00:00,49.33,49.48,49.29,49.48,86790.26651216687,26.3294,26.4095,26.3081,26.4095,86790.2665
2012-01-03 13:30:00,49.48,49.73,49.38,49.68,56315.17960602549,26.4095,26.5429,26.3561,26.5162,56315.1796
2012-01-03 14:00:00,49.71,49.77,49.61,49.77,68597.91425260718,26.5322,26.5643,26.4789,26.5643,68597.9143
2012-01-03 14:30:00,49.78,50.13,49.72,50.08,167439.1657010429,26.5696,26.7564,26.5376,26.7297,167439.1657
2012-01-03 15:00:00,50.08,50.19,49.98,50.18,179953.65005793743,26.7297,26.7884,26.6764,26.7831,179953.6501
2012-01-03 15:30:00,50.18,50.39,50.09,50.12,461413.6732329085,26.7831,26.8952,26.7351,26.7511,461413.6732
2012-01-04 09:30:00,49.81,49.94,49.54,49.88,133024.33371958285,26.5856,26.655,26.4415,26.623,133024.3337
2012-01-04 10:00:00,49.85,49.86,49.06,49.07,141714.94785631518,26.607,26.6123,26.1853,26.1907,141714.9479
2012-01-04 10:30:00,49.04,49.25,48.97,49.13,152259.5596755504,26.1746,26.2867,26.1373,26.2227,152259.5597
2012-01-04 11:00:00,49.14,49.29,49.09,49.23,115990.7300115875,26.228,26.3081,26.2013,26.2761,115990.73
2012-01-04 11:30:00,49.23,49.41,49.18,49.32,60254.92468134415,26.2761,26.3721,26.2494,26.3241,60254.9247
2012-01-04 12:00:00,49.32,49.52,49.28,49.52,55735.80533024334,26.3241,26.4308,26.3027,26.4308,55735.8053
2012-01-04 12:30:00,49.51,49.54,49.42,49.54,82155.27230590962,26.4255,26.4415,26.3775,26.4415,82155.2723
2012-01-04 13:00:00,49.54,49.54,49.27,49.27,82618.77172653534,26.4415,26.4415,26.2974,26.2974,82618.7717
2012-01-04 13:30:00,49.27,49.48,49.27,49.4,137311.7033603708,26.2974,26.4095,26.2974,26.3668,137311.7034
2012-01-04 14:00:00,49.4,49.45,49.27,49.42,74391.65701042874,26.3668,26.3935,26.2974,26.3775,74391.657
2012-01-04 14:30:00,49.42,49.58,49.39,49.58,157473.9281575898,26.3775,26.4629,26.3615,26.4629,157473.9282
2012-01-04 15:00:00,49.54,49.56,49.42,49.46,119466.97566628044,26.4415,26.4522,26.3775,26.3988,119466.9757
2012-01-04 15:30:00,49.46,49.67,49.46,49.61,354113.55735805334,26.3988,26.5109,26.3988,26.4789,354113.5574
2012-01-05 09:30:00,49.07,49.29,48.7,48.79,187717.2653534183,26.1907,26.3081,25.9932,26.0412,187717.2654
2012-01-05 10:00:00,48.79,49.08,48.57,48.85,166859.79142526072,26.0412,26.196,25.9238,26.0732,166859.7914
2012-01-05 10:30:00,48.85,48.88,48.54,48.58,169293.1633835458,26.0732,26.0892,25.9078,25.9291,169293.1634
2012-01-05 11:00:00,48.58,49.0,48.5,48.93,116801.85399768253,25.9291,26.1533,25.8864,26.1159,116801.854
2012-01-05 11:30:00,48.93,48.97,48.8,48.8,74971.0312862109,26.1159,26.1373,26.0465,26.0465,74971.0313
2012-01-05 12:00:00,48.8,48.82,48.66,48.75,97103.12862108924,26.0465,26.0572,25.9718,26.0199,97103.1286
2012-01-05 12:30:00,48.74,48.91,48.7,48.84,93626.8829663963,26.0145,26.1053,25.9932,26.0679,93626.883
2012-01-05 13:00:00,48.84,48.96,48.79,48.96,89107.76361529548,26.0679,26.1319,26.0412,26.1319,89107.7636
2012-01-05 13:30:00,48.95,49.09,48.93,48.93,61877.17265353419,26.1266,26.2013,26.1159,26.1159,61877.1727
2012-01-05 14:00:00,48.94,49.11,48.79,48.82,89455.38818076478,26.1213,26.212,26.0412,26.0572,89455.3882
2012-01-05 14:30:00,48.82,48.94,48.69,48.9,64889.918887601394,26.0572,26.1213,25.9878,26.0999,64889.9189
2012-01-05 15:00:00,48.89,49.03,48.83,48.95,105561.9930475087,26.0946,26.1693,26.0626,26.1266,105561.993
2012-01-05 15:30:00,48.96,49.13,48.88,49.09,259675.550405562,26.1319,26.2227,26.0892,26.2013,259675.5504
2012-01-06 09:30:00,49.06,49.22,48.74,48.91,130127.46234067208,26.1853,26.2707,26.0145,26.1053,130127.4623
2012-01-06 10:00:00,48.89,49.06,48.83,48.87,111008.11123986095,26.0946,26.1853,26.0626,26.0839,111008.1112
2012-01-06 10:30:00,48.88,49.12,48.83,49.11,77520.27809965238,26.0892,26.2173,26.0626,26.212,77520.2781
2012-01-06 11:00:00,49.1,49.22,49.03,49.2,64889.918887601394,26.2067,26.2707,26.1693,26.26,64889.9189
2012-01-06 11:30:00,49.19,49.23,49.11,49.16,92584.0092699884,26.2547,26.2761,26.212,26.2387,92584.0093
2012-01-06 12:00:00,49.17,49.18,49.04,49.08,44611.81923522596,26.244,26.2494,26.1746,26.196,44611.8192
2012-01-06 12:30:00,49.08,49.15,48.78,48.78,62108.92236384705,26.196,26.2334,26.0359,26.0359,62108.9224
2012-01-06 13:00:00,48.78,48.91,48.66,48.68,55504.05561993048,26.0359,26.1053,25.9718,25.9825,55504.0556
2012-01-06 13:30:00,48.71,48.96,48.63,48.86,23870.2201622248,25.9985,26.1319,25.9558,26.0786,23870.2202
2012-01-06 14:00:00,48.87,48.9,48.77,48.84,34298.95712630359,26.0839,26.0999,26.0305,26.0679,34298.9571
2012-01-06 14:30:00,48.86,49.0,48.86,48.89,47508.690614136736,26.0786,26.1533,26.0786,26.0946,47508.6906
2012-01-06 15:00:00,48.88,48.96,48.79,48.88,66164.54229432213,26.0892,26.1319,26.0412,26.0892,66164.5423
2012-01-06 15:30:00,48.87,48.96,48.84,48.93,284936.268829664,26.0839,26.1319,26.0679,26.1159,284936.2688
2012-01-09 09:30:00,49.1,49.15,48.75,48.85,83082.27114716107,26.2067,26.2334,26.0199,26.0732,83082.2711
2012-01-09 10:00:00,48.85,48.99,48.67,48.96,103244.49594438008,26.0732,26.148,25.9772,26.1319,103244.4959
2012-01-09 10:30:00,48.97,48.99,48.84,48.88,94553.88180764776,26.1373,26.148,26.0679,26.0892,94553.8818
2012-01-09 11:00:00,48.87,48.97,48.66,48.75,65121.66859791426,26.0839,26.1373,25.9718,26.0199,65121.6686
2012-01-09 11:30:00,48.74,48.85,48.73,48.77,62572.421784472775,26.0145,26.0732,26.0092,26.0305,62572.4218
2012-01-09 12:00:00,48.77,48.85,48.74,48.85,76245.65469293164,26.0305,26.0732,26.0145,26.0732,76245.6547
2012-01-09 12:30:00,48.84,49.0,48.82,48.94,56894.55388180765,26.0679,26.1533,26.0572,26.1213,56894.5539
2012-01-09 13:00:00,48.95,48.98,48.87,48.9,45191.19351100811,26.1266,26.1426,26.0839,26.0999,45191.1935
2012-01-09 13:30:00,48.89,48.91,48.79,48.88,38122.82734646582,26.0946,26.1053,26.0412,26.0892,38122.8273
2012-01-09 14:00:00,48.88,48.97,48.87,48.94,84125.14484356895,26.0892,26.1373,26.0839,26.1213,84125.1448
2012-01-09 14:30:00,48.95,49.03,48.91,48.95,78679.02665121669,26.1266,26.1693,26.1053,26.1266,78679.0267
2012-01-09 15:00:00,48.95,49.01,48.91,48.98,111819.23522595596,26.1266,26.1586,26.1053,26.1426,111819.2352
2012-01-09 15:30:00,48.99,49.03,48.91,48.96,207531.86558516804,26.148,26.1693,26.1053,26.1319,207531.8656
2012-01-10 09:30:00,49.89,50.45,49.66,50.43,157126.30359212053,26.6283,26.9272,26.5056,26.9165,157126.3036
2012-01-10 10:00:00,50.42,50.64,50.36,50.47,238818.0764774044,26.9112,27.0286,26.8792,26.9379,238818.0765
2012-01-10 10:30:00,50.47,50.8,50.46,50.67,205330.24333719583,26.9379,27.114,26.9326,27.0446,205330.2433
2012-01-10 11:00:00,50.65,50.77,50.46,50.77,177404.40324449594,27.034,27.098,26.9326,27.098,177404.4032
2012-01-10 11:30:00,50.74,50.83,50.6,50.81,125028.96871378912,27.082,27.13,27.0073,27.1194,125028.9687
2012-01-10 12:00:00,50.8,50.82,50.49,50.61,183777.5202780997,27.114,27.1247,26.9486,27.0126,183777.5203
2012-01-10 12:30:00,50.62,50.62,50.46,50.53,100926.99884125144,27.018,27.018,26.9326,26.9699,100926.9988
2012-01-10 13:00:00,50.53,50.55,50.45,50.55,264658.16917728854,26.9699,26.9806,26.9272,26.9806,264658.1692
2012-01-10 13:30:00,50.54,50.74,50.52,50.64,152954.808806489,26.9753,27.082,26.9646,27.0286,152954.8088
2012-01-10 14:00:00,50.66,51.04,50.62,50.87,185515.64310544613,27.0393,27.2421,27.018,27.1514,185515.6431
2012-01-10 14:30:00,50.86,51.26,50.85,51.05,291077.63615295483,27.146,27.3595,27.1407,27.2475,291077.6362
2012-01-10 15:00:00,51.06,51.12,50.84,50.84,223290.84588644264,27.2528,27.2848,27.1354,27.1354,223290.8459
2012-01-10 15:30:00,50.85,51.17,50.81,51.09,694322.132097335,27.1407,27.3115,27.1194,27.2688,694322.1321
2012-01-11 09:30:00,50.8,50.92,50.55,50.71,120857.4739281576,27.114,27.1781,26.9806,27.066,120857.4739
2012-01-11 10:00:00,50.71,50.87,50.44,50.44,141367.3232908459,27.066,27.1514,26.9219,26.9219,141367.3233
2012-01-11 10:30:00,50.43,50.5,50.23,50.36,317265.35341830825,26.9165,26.9539,26.8098,26.8792,317265.3534
2012-01-11 11:00:00,50.36,50.77,50.35,50.55,247161.06604866745,26.8792,27.098,26.8738,26.9806,247161.066
2012-01-11 11:30:00,50.56,50.71,50.55,50.62,80996.52375434531,26.9859,27.066,26.9806,27.018,80996.5238
2012-01-11 12:00:00,50.6,50.87,50.53,50.81,118655.8516801854,27.0073,27.1514,26.9699,27.1194,118655.8517
2012-01-11 12:30:00,50.8,50.86,50.7,50.8,50173.81228273465,27.114,27.146,27.0607,27.114,50173.8123
2012-01-11 13:00:00,50.79,51.21,50.79,51.06,151680.18539976826,27.1087,27.3329,27.1087,27.2528,151680.1854
2012-01-11 13:30:00,51.05,51.07,50.83,50.86,52838.93395133256,27.2475,27.2581,27.13,27.146,52838.934
2012-01-11 14:00:00,50.86,50.89,50.62,50.7,74275.7821552723,27.146,27.1621,27.018,27.0607,74275.7822
2012-01-11 14:30:00,50.7,50.74,50.44,50.45,123522.5955967555,27.0607,27.082,26.9219,26.9272,123522.5956
2012-01-11 15:00:00,50.45,50.84,50.45,50.71,185863.26767091543,26.9272,27.1354,26.9272,27.066,185863.2677
2012-01-11 15:30:00,50.71,51.02,50.61,50.87,548551.5643105446,27.066,27.2314,27.0126,27.1514,548551.5643
2012-01-12 09:30:00,50.9,51.21,50.61,51.09,111819.23522595596,27.1674,27.3329,27.0126,27.2688,111819.2352
2012-01-12 10:00:00,51.09,51.21,50.59,50.8,95249.13093858631,27.2688,27.3329,27.0019,27.114,95249.1309
2012-01-12 10:30:00,50.79,50.81,50.32,50.49,56315.17960602549,27.1087,27.1194,26.8578,26.9486,56315.1796
2012-01-12 11:00:00,50.49,50.62,50.4,50.61,92584.0092699884,26.9486,27.018,26.9005,27.0126,92584.0093
2012-01-12 11:30:00,50.61,50.9,50.49,50.79,118192.35225955967,27.0126,27.1674,26.9486,27.1087,118192.3523
2012-01-12 12:00:00,50.79,50.98,50.66,50.97,39976.82502896871,27.1087,27.2101,27.0393,27.2048,39976.825
2012-01-12 12:30:00,50.97,51.12,50.93,51.1,56546.92931633836,27.2048,27.2848,27.1834,27.2741,56546.9293
2012-01-12 13:00:00,51.09,51.12,50.95,51.05,83082.27114716107,27.2688,27.2848,27.1941,27.2475,83082.2711
2012-01-12 13:30:00,51.06,51.09,50.87,51.06,72074.15990730011,27.2528,27.2688,27.1514,27.2528,72074.1599
2012-01-12 14:00:00,51.06,51.06,50.68,50.72,82850.52143684821,27.2528,27.2528,27.05,27.0713,82850.5214
2012-01-12 14:30:00,50.7,50.82,50.68,50.7,87369.64078794901,27.0607,27.1247,27.05,27.0607,87369.6408
2012-01-12 15:00:00,50.69,50.71,50.53,50.56,132444.9594438007,27.0553,27.066,26.9699,26.9859,132444.9594
2012-01-12 15:30:00,50.55,50.69,50.49,50.58,216222.4797219004,26.9806,27.0553,26.9486,26.9966,216222.4797
2012-01-13 09:30:00,50.11,50.19,49.82,49.86,362224.7972190035,26.7457,26.7884,26.591,26.6123,362224.7972
2012-01-13 10:00:00,49.84,49.89,49.31,49.85,257705.67786790268,26.6016,26.6283,26.3188,26.607,257705.6779
2012-01-13 10:30:00,49.88,50.13,49.82,50.11,101969.87253765934,26.623,26.7564,26.591,26.7457,101969.8725
2012-01-13 11:00:00,50.1,50.22,50.06,50.2,71031.28621089224,26.7404,26.8045,26.7191,26.7938,71031.2862
2012-01-13 11:30:00,50.22,50.3,50.15,50.17,40903.82387022016,26.8045,26.8472,26.7671,26.7778,40903.8239
2012-01-13 12:00:00,50.17,50.2,50.04,50.05,58748.55156431055,26.7778,26.7938,26.7084,26.7137,58748.5516
2012-01-13 12:30:00,50.06,50.07,49.98,50.03,44148.31981460023,26.7191,26.7244,26.6764,26.703,44148.3198
2012-01-13 13:00:00,50.01,50.05,49.83,50.03,76013.90498261877,26.6924,26.7137,26.5963,26.703,76013.905
2012-01-13 13:30:00,50.02,50.24,50.01,50.17,114831.98146002318,26.6977,26.8151,26.6924,26.7778,114831.9815
2012-01-13 14:00:00,50.17,50.3,50.09,50.29,54461.1819235226,26.7778,26.8472,26.7351,26.8418,54461.1819
2012-01-13 14:30:00,50.3,50.36,50.19,50.28,88528.38933951333,26.8472,26.8792,26.7884,26.8365,88528.3893
2012-01-13 15:00:00,50.28,50.67,50.26,50.56,239745.07531865587,26.8365,27.0446,26.8258,26.9859,239745.0753
2012-01-13 15:30:00,50.55,50.71,50.5,50.69,339513.325608343,26.9806,27.066,26.9539,27.0553,339513.3256
2012-01-17 09:30:00,51.3,51.76,51.12,51.14,152607.1842410197,27.3809,27.6264,27.2848,27.2955,152607.1842
2012-01-17 10:00:00,51.17,51.41,50.87,51.39,145654.69293163385,27.3115,27.4396,27.1514,27.4289,145654.6929
2012-01-17 10:30:00,51.38,51.39,51.18,51.21,104519.11935110082,27.4236,27.4289,27.3168,27.3329,104519.1194
2012-01-17 11:00:00,51.22,51.43,51.19,51.41,172653.5341830823,27.3382,27.4503,27.3222,27.4396,172653.5342
2012-01-17 11:30:00,51.41,51.5,51.33,51.5,162108.92236384706,27.4396,27.4876,27.3969,27.4876,162108.9224
2012-01-17 12:00:00,51.5,51.56,51.45,51.51,84820.39397450753,27.4876,27.5197,27.461,27.493,84820.394
2012-01-17 12:30:00,51.51,51.51,51.15,51.23,101042.87369640789,27.493,27.493,27.3008,27.3435,101042.8737
2012-01-17 13:00:00,51.21,51.3,51.18,51.23,39513.32560834299,27.3329,27.3809,27.3168,27.3435,39513.3256
2012-01-17 13:30:00,51.23,51.44,51.12,51.43,90034.76245654693,27.3435,27.4556,27.2848,27.4503,90034.7625
2012-01-17 14:00:00,51.43,51.49,51.37,51.44,89455.38818076478,27.4503,27.4823,27.4183,27.4556,89455.3882
2012-01-17 14:30:00,51.45,51.45,50.93,50.96,82502.89687137892,27.461,27.461,27.1834,27.1994,82502.8969
2012-01-17 15:00:00,50.95,50.96,50.71,50.87,163383.54577056778,27.1941,27.1994,27.066,27.1514,163383.5458
2012-01-17 15:30:00,50.87,50.96,50.84,50.91,263035.9212050985,27.1514,27.1994,27.1354,27.1727,263035.9212
2012-01-18 09:30:00,50.89,51.62,50.74,51.59,126071.842410197,27.1621,27.5517,27.082,27.5357,126071.8424
2012-01-18 10:00:00,51.56,51.75,51.16,51.61,130359.21205098496,27.5197,27.6211,27.3062,27.5464,130359.2121
2012-01-18 10:30:00,51.61,51.76,51.49,51.59,97334.87833140208,27.5464,27.6264,27.4823,27.5357,97334.8783
2012-01-18 11:00:00,51.58,51.78,51.56,51.63,73696.40787949016,27.5303,27.6371,27.5197,27.557,73696.4079
2012-01-18 11:30:00,51.67,51.76,51.46,51.49,60370.799536500585,27.5784,27.6264,27.4663,27.4823,60370.7995
2012-01-18 12:00:00,51.51,51.77,51.5,51.77,44380.069524913095,27.493,27.6318,27.4876,27.6318,44380.0695
2012-01-18 12:30:00,51.77,51.89,51.64,51.88,56662.80417149479,27.6318,27.6958,27.5624,27.6905,56662.8042
2012-01-18 13:00:00,51.88,51.9,51.69,51.77,76825.0289687138,27.6905,27.7011,27.5891,27.6318,76825.029
2012-01-18 13:30:00,51.78,51.89,51.6,51.68,42178.4472769409,27.6371,27.6958,27.541,27.5837,42178.4473
2012-01-18 14:00:00,51.69,52.02,51.68,52.02,70915.4113557358,27.5891,27.7652,27.5837,27.7652,70915.4114
2012-01-18 14:30:00,52.03,52.04,51.95,52.01,114252.60718424105,27.7705,27.7759,27.7278,27.7599,114252.6072
2012-01-18 15:00:00,52.02,52.44,52.0,52.39,170336.03707995365,27.7652,27.9894,27.7545,27.9627,170336.0371
2012-01-18 15:30:00,52.38,52.49,52.3,52.41,437311.7033603708,27.9573,28.016,27.9146,27.9733,437311.7034
2012-01-19 09:30:00,52.57,52.87,52.45,52.62,111935.1100811124,28.0587,28.2189,27.9947,28.0854,111935.1101
2012-01-19 10:00:00,52.63,52.84,52.31,52.65,95712.63035921204,28.0908,28.2029,27.92,28.1014,95712.6304
2012-01-19 10:30:00,52.68,52.88,52.63,52.74,91425.2607184241,28.1175,28.2242,28.0908,28.1495,91425.2607
2012-01-19 11:00:00,52.76,52.86,52.55,52.77,62224.79721900348,28.1602,28.2135,28.0481,28.1655,62224.7972
2012-01-19 11:30:00,52.76,52.88,52.67,52.88,52954.808806489,28.1602,28.2242,28.1121,28.2242,52954.8088
2012-01-19 12:00:00,52.87,52.9,52.61,52.61,47161.06604866744,28.2189,28.2349,28.0801,28.0801,47161.066
2012-01-19 12:30:00,52.62,52.62,52.51,52.57,19582.85052143685,28.0854,28.0854,28.0267,28.0587,19582.8505
2012-01-19 13:00:00,52.56,52.78,52.56,52.78,46929.316338354576,28.0534,28.1708,28.0534,28.1708,46929.3163
2012-01-19 13:30:00,52.77,52.77,52.49,52.49,51448.43568945539,28.1655,28.1655,28.016,28.016,51448.4357
2012-01-19 14:00:00,52.49,52.5,52.36,52.37,87717.26535341832,28.016,28.0214,27.9467,27.952,87717.2654
2012-01-19 14:30:00,52.38,52.38,52.11,52.13,197566.62804171487,27.9573,27.9573,27.8132,27.8239,197566.628
2012-01-19 15:00:00,52.12,52.32,52.12,52.26,177520.27809965238,27.8186,27.9253,27.8186,27.8933,177520.2781
2012-01-19 15:30:00,52.26,52.27,52.04,52.13,403823.8702201623,27.8933,27.8986,27.7759,27.8239,403823.8702
2012-01-20 09:30:00,52.09,52.44,51.88,51.98,309269.9884125145,27.8026,27.9894,27.6905,27.7438,309269.9884
2012-01-20 10:00:00,51.98,52.13,51.81,52.13,77752.02780996524,27.7438,27.8239,27.6531,27.8239,77752.0278
2012-01-20 10:30:00,52.15,52.44,52.1,52.18,100579.37427578216,27.8346,27.9894,27.8079,27.8506,100579.3743
2012-01-20 11:00:00,52.18,52.24,52.01,52.06,112862.10892236386,27.8506,27.8826,27.7599,27.7865,112862.1089
2012-01-20 11:30:00,52.06,52.12,52.01,52.09,61877.17265353419,27.7865,27.8186,27.7599,27.8026,61877.1727
2012-01-20 12:00:00,52.11,52.12,51.9,51.9,119814.60023174972,27.8132,27.8186,27.7011,27.7011,119814.6002
2012-01-20 12:30:00,51.91,52.13,51.9,52.12,56083.42989571263,27.7065,27.8239,27.7011,27.8186,56083.4299
2012-01-20 13:00:00,52.13,52.32,52.1,52.21,101506.3731170336,27.8239,27.9253,27.8079,27.8666,101506.3731
2012-01-20 13:30:00,52.21,52.21,52.02,52.1,84009.26998841252,27.8666,27.8666,27.7652,27.8079,84009.27
2012-01-20 14:00:00,52.1,52.11,51.84,51.87,62572.421784472775,27.8079,27.8132,27.6691,27.6851,62572.4218
2012-01-20 14:30:00,51.87,52.0,51.78,51.99,99536.50057937427,27.6851,27.7545,27.6371,27.7492,99536.5006
2012-01-20 15:00:00,52.0,52.1,51.98,52.01,150173.81228273467,27.7545,27.8079,27.7438,27.7599,150173.8123
2012-01-20 15:30:00,52.0,52.22,51.97,52.22,360486.67439165706,27.7545,27.8719,27.7385,27.8719,360486.6744
2012-01-23 09:30:00,52.38,53.05,52.24,52.98,197219.00347624568,27.9573,28.3149,27.8826,28.2776,197219.0035
2012-01-23 10:00:00,52.99,53.12,52.65,52.73,191309.38586326767,28.2829,28.3523,28.1014,28.1441,191309.3859
2012-01-23 10:30:00,52.72,53.01,52.69,52.88,61877.17265353419,28.1388,28.2936,28.1228,28.2242,61877.1727
2012-01-23 11:00:00,52.93,52.95,52.72,52.74,71031.28621089224,28.2509,28.2616,28.1388,28.1495,71031.2862
2012-01-23 11:30:00,52.75,52.79,52.44,52.45,90730.01158748553,28.1548,28.1762,27.9894,27.9947,90730.0116
2012-01-23 12:00:00,52.49,52.5,52.35,52.5,59327.9258400927,28.016,28.0214,27.9413,28.0214,59327.9258
2012-01-23 12:30:00,52.49,52.57,52.42,52.45,41019.6987253766,28.016,28.0587,27.9787,27.9947,41019.6987
2012-01-23 13:00:00,52.48,52.59,52.45,52.54,57937.42757821553,28.0107,28.0694,27.9947,28.0427,57937.4276
2012-01-23 13:30:00,52.55,52.64,52.47,52.63,77752.02780996524,28.0481,28.0961,28.0054,28.0908,77752.0278
2012-01-23 14:00:00,52.63,52.74,52.59,52.64,57358.05330243338,28.0908,28.1495,28.0694,28.0961,57358.0533
2012-01-23 14:30:00,52.65,52.76,52.52,52.74,74855.15643105446,28.1014,28.1602,28.0321,28.1495,74855.1564
2012-01-23 15:00:00,52.74,52.79,52.59,52.68,191425.2607184241,28.1495,28.1762,28.0694,28.1175,191425.2607
2012-01-23 15:30:00,52.68,52.7,52.6,52.61,220509.8493626883,28.1175,28.1281,28.0748,28.0801,220509.8494
2012-01-24 09:30:00,51.73,51.96,51.48,51.56,149478.56315179606,27.6104,27.7332,27.477,27.5197,149478.5632
2012-01-24 10:00:00,51.56,51.69,51.37,51.42,120509.8493626883,27.5197,27.5891,27.4183,27.4449,120509.8494
2012-01-24 10:30:00,51.42,51.69,51.35,51.57,186442.6419466976,27.4449,27.5891,27.4076,27.525,186442.6419
2012-01-24 11:00:00,51.57,51.67,51.48,51.62,106604.86674391656,27.525,27.5784,27.477,27.5517,106604.8667
2012-01-24 11:30:00,51.64,51.67,51.42,51.43,122016.22247972192,27.5624,27.5784,27.4449,27.4503,122016.2225
2012-01-24 12:00:00,51.43,51.62,51.43,51.61,60602.54924681345,27.4503,27.5517,27.4503,27.5464,60602.5492
2012-01-24 12:30:00,51.62,51.69,51.61,51.67,36268.82966396292,27.5517,27.5891,27.5464,27.5784,36268.8297
2012-01-24 13:00:00,51.67,51.71,51.42,51.52,52723.05909617613,27.5784,27.5997,27.4449,27.4983,52723.0591
2012-01-24 13:30:00,51.55,51.62,51.37,51.43,91772.8852838934,27.5143,27.5517,27.4183,27.4503,91772.8853
2012-01-24 14:00:00,51.43,51.6,51.37,51.42,108342.98957126304,27.4503,27.541,27.4183,27.4449,108342.9896
2012-01-24 14:30:00,51.43,51.59,51.31,51.56,198609.50173812284,27.4503,27.5357,27.3862,27.5197,198609.5017
2012-01-24 15:00:00,51.56,51.75,51.54,51.64,201042.87369640789,27.5197,27.6211,27.509,27.5624,201042.8737
2012-01-24 15:30:00,51.64,51.69,51.47,51.56,251680.18539976823,27.5624,27.5891,27.4716,27.5197,251680.1854
2012-01-25 09:30:00,51.28,51.28,50.29,50.35,171378.91077636153,27.3702,27.3702,26.8418,26.8738,171378.9108
2012-01-25 10:00:00,50.32,51.22,50.28,51.21,205446.11819235227,26.8578,27.3382,26.8365,27.3329,205446.1182
2012-01-25 10:30:00,51.22,51.5,51.05,51.43,200463.4994206257,27.3382,27.4876,27.2475,27.4503,200463.4994
2012-01-25 11:00:00,51.42,51.5,51.24,51.39,134183.08227114717,27.4449,27.4876,27.3489,27.4289,134183.0823
2012-01-25 11:30:00,51.37,51.4,51.0,51.06,203360.3707995365,27.4183,27.4343,27.2208,27.2528,203360.3708
2012-01-25 12:00:00,51.11,51.18,50.91,50.97,104982.61877172654,27.2795,27.3168,27.1727,27.2048,104982.6188
2012-01-25 12:30:00,50.96,51.77,50.88,51.66,151100.8111239861,27.1994,27.6318,27.1567,27.573,151100.8111
2012-01-25 13:00:00,51.64,52.11,51.63,51.9,180648.89918887604,27.5624,27.8132,27.557,27.7011,180648.8992
2012-01-25 13:30:00,51.93,52.32,51.87,52.07,135805.3302433372,27.7172,27.9253,27.6851,27.7919,135805.3302
2012-01-25 14:00:00,52.11,52.12,51.75,51.89,103823.87022016224,27.8132,27.8186,27.6211,27.6958,103823.8702
2012-01-25 14:30:00,51.9,52.15,51.87,52.05,157937.42757821555,27.7011,27.8346,27.6851,27.7812,157937.4276
2012-01-25 15:00:00,52.03,52.23,51.89,52.19,167786.79026651217,27.7705,27.8773,27.6958,27.8559,167786.7903
2012-01-25 15:30:00,52.17,52.57,52.13,52.32,423522.5955967555,27.8452,28.0587,27.8239,27.9253,423522.5956
2012-01-26 09:30:00,53.31,53.8,51.81,52.13,888528.3893395134,28.4537,28.7152,27.6531,27.8239,888528.3893
2012-01-26 10:00:00,52.12,52.38,51.26,51.72,399073.0011587486,27.8186,27.9573,27.3595,27.6051,399073.0012
2012-01-26 10:30:00,51.69,52.13,51.68,51.86,206373.1170336037,27.5891,27.8239,27.5837,27.6798,206373.117
2012-01-26 11:00:00,51.87,52.17,51.76,51.84,104982.61877172654,27.6851,27.8452,27.6264,27.6691,104982.6188
2012-01-26 11:30:00,51.83,52.03,51.78,51.78,207879.4901506373,27.6638,27.7705,27.6371,27.6371,207879.4902
2012-01-26 12:00:00,51.78,51.82,51.42,51.49,93047.50869061414,27.6371,27.6584,27.4449,27.4823,93047.5087
2012-01-26 12:30:00,51.5,51.64,51.42,51.59,92699.88412514485,27.4876,27.5624,27.4449,27.5357,92699.8841
2012-01-26 13:00:00,51.58,55.66,51.5,53.51,1668829.6639629202,27.5303,29.708,27.4876,28.5605,1668829.664
2012-01-26 13:30:00,53.51,54.95,53.44,54.88,716338.3545770568,28.5605,29.329,28.5231,29.2917,716338.3546
2012-01-26 14:00:00,54.86,54.88,53.52,53.65,446581.6917728853,29.281,29.2917,28.5658,28.6352,446581.6918
2012-01-26 14:30:00,53.64,53.64,53.25,53.42,527694.090382387,28.6298,28.6298,28.4217,28.5124,527694.0904
2012-01-26 15:00:00,53.41,53.42,53.07,53.08,416801.8539976825,28.5071,28.5124,28.3256,28.331,416801.854
2012-01-26 15:30:00,53.08,53.67,53.04,53.43,776593.279258401,28.331,28.6459,28.3096,28.5178,776593.2793
2012-01-27 09:30:00,53.12,53.51,53.01,53.32,385863.2676709154,28.3523,28.5605,28.2936,28.4591,385863.2677
2012-01-27 10:00:00,53.32,53.36,52.89,53.09,119930.47508690615,28.4591,28.4804,28.2295,28.3363,119930.4751
2012-01-27 10:30:00,53.08,53.17,52.71,52.88,97334.87833140208,28.331,28.379,28.1335,28.2242,97334.8783
2012-01-27 11:00:00,52.88,53.08,52.76,53.07,120973.34878331402,28.2242,28.331,28.1602,28.3256,120973.3488
2012-01-27 11:30:00,53.07,53.07,52.78,52.92,110196.98725376594,28.3256,28.3256,28.1708,28.2456,110196.9873
2012-01-27 12:00:00,52.91,53.04,52.78,53.01,129316.33835457706,28.2402,28.3096,28.1708,28.2936,129316.3384
2012-01-27 12:30:00,53.01,53.18,52.92,52.95,109617.61297798378,28.2936,28.3843,28.2456,28.2616,109617.613
2012-01-27 13:00:00,52.98,53.21,52.92,53.13,124797.21900347625,28.2776,28.4003,28.2456,28.3576,124797.219
2012-01-27 13:30:00,53.11,53.33,53.06,53.19,104055.61993047508,28.347,28.4644,28.3203,28.3897,104055.6199
2012-01-27 14:00:00,53.17,53.24,52.86,52.93,161529.5480880649,28.379,28.4164,28.2135,28.2509,161529.5481
2012-01-27 14:30:00,52.92,53.1,52.84,53.06,151100.8111239861,28.2456,28.3416,28.2029,28.3203,151100.8111
2012-01-27 15:00:00,53.06,53.37,53.03,53.26,284588.6442641947,28.3203,28.4857,28.3043,28.427,284588.6443
2012-01-27 15:30:00,53.26,53.28,52.97,53.0,302201.6222479722,28.427,28.4377,28.2722,28.2883,302201.6222
2012-01-30 09:30:00,52.48,52.48,51.81,51.95,133719.58285052143,28.0107,28.0107,27.6531,27.7278,133719.5829
2012-01-30 10:00:00,51.91,52.02,51.52,51.68,224217.8447276941,27.7065,27.7652,27.4983,27.5837,224217.8447
2012-01-30 10:30:00,51.66,51.74,51.51,51.59,207995.3650057937,27.573,27.6157,27.493,27.5357,207995.365
2012-01-30 11:00:00,51.6,51.86,51.42,51.43,252375.43453070684,27.541,27.6798,27.4449,27.4503,252375.4345
2012-01-30 11:30:00,51.41,51.57,51.15,51.18,224913.0938586327,27.4396,27.525,27.3008,27.3168,224913.0939
2012-01-30 12:00:00,51.18,51.5,51.18,51.37,122016.22247972192,27.3168,27.4876,27.3168,27.4183,122016.2225
2012-01-30 12:30:00,51.37,51.45,51.31,51.37,90266.5121668598,27.4183,27.461,27.3862,27.4183,90266.5122
2012-01-30 13:00:00,51.37,51.43,51.28,51.28,127346.46581691774,27.4183,27.4503,27.3702,27.3702,127346.4658
2012-01-30 13:30:00,51.3,51.58,51.25,51.52,239281.57589803013,27.3809,27.5303,27.3542,27.4983,239281.5759
2012-01-30 14:00:00,51.51,51.72,51.5,51.68,131054.46118192351,27.493,27.6051,27.4876,27.5837,131054.4612
2012-01-30 14:30:00,51.68,51.97,51.63,51.81,119698.72537659328,27.5837,27.7385,27.557,27.6531,119698.7254
2012-01-30 15:00:00,51.79,51.81,51.57,51.66,186790.26651216685,27.6424,27.6531,27.525,27.573,186790.2665
2012-01-30 15:30:00,51.68,51.71,51.5,51.61,364658.1691772885,27.5837,27.5997,27.4876,27.5464,364658.1692
2012-01-31 09:30:00,52.24,52.24,51.62,51.73,116917.72885283892,27.8826,27.8826,27.5517,27.6104,116917.7289
2012-01-31 10:00:00,51.75,51.76,51.18,51.51,194901.50637311704,27.6211,27.6264,27.3168,27.493,194901.5064
2012-01-31 10:30:00,51.52,51.53,50.73,51.06,285863.2676709154,27.4983,27.5037,27.0767,27.2528,285863.2677
2012-01-31 11:00:00,51.1,51.24,50.97,50.99,173001.15874855156,27.2741,27.3489,27.2048,27.2154,173001.1587
2012-01-31 11:30:00,51.0,51.3,50.97,51.29,110428.7369640788,27.2208,27.3809,27.2048,27.3756,110428.737
2012-01-31 12:00:00,51.29,51.51,51.2,51.4,80533.02433371959,27.3756,27.493,27.3275,27.4343,80533.0243
2012-01-31 12:30:00,51.39,51.62,51.38,51.61,81575.89803012747,27.4289,27.5517,27.4236,27.5464,81575.898
2012-01-31 13:00:00,51.61,51.65,51.54,51.62,137427.57821552723,27.5464,27.5677,27.509,27.5517,137427.5782
2012-01-31 13:30:00,51.62,51.63,51.19,51.29,114716.10660486676,27.5517,27.557,27.3222,27.3756,114716.1066
2012-01-31 14:00:00,51.28,51.37,51.12,51.3,164774.04403244497,27.3702,27.4183,27.2848,27.3809,164774.044
2012-01-31 14:30:00,51.3,51.5,51.18,51.46,91888.76013904985,27.3809,27.4876,27.3168,27.4663,91888.7601
2012-01-31 15:00:00,51.47,51.53,51.29,51.5,94438.00695249133,27.4716,27.5037,27.3756,27.4876,94438.007
2012-01-31 15:30:00,51.5,51.53,51.32,51.43,377056.7786790267,27.4876,27.5037,27.3916,27.4503,377056.7787
2012-02-01 09:30:00,52.25,52.25,51.69,51.87,149826.18771726536,27.8879,27.8879,27.5891,27.6851,149826.1877
2012-02-01 10:00:00,51.87,52.19,51.72,51.94,177056.77867902667,27.6851,27.8559,27.6051,27.7225,177056.7787
2012-02-01 10:30:00,51.92,51.93,51.74,51.91,93047.50869061414,27.7118,27.7172,27.6157,27.7065,93047.5087
2012-02-01 11:00:00,51.93,51.98,51.66,51.81,72769.40903823871,27.7172,27.7438,27.573,27.6531,72769.409
2012-02-01 11:30:00,51.81,51.96,51.81,51.92,57821.552723059096,27.6531,27.7332,27.6531,27.7118,57821.5527
2012-02-01 12:00:00,51.92,52.05,51.75,51.98,115758.98030127464,27.7118,27.7812,27.6211,27.7438,115758.9803
2012-02-01 12:30:00,51.98,52.08,51.87,51.98,125840.09269988412,27.7438,27.7972,27.6851,27.7438,125840.0927
2012-02-01 13:00:00,51.99,52.05,51.91,51.93,85979.14252607185,27.7492,27.7812,27.7065,27.7172,85979.1425
2012-02-01 13:30:00,51.95,51.95,51.72,51.72,81112.39860950175,27.7278,27.7278,27.6051,27.6051,81112.3986
2012-02-01 14:00:00,51.72,51.75,51.61,51.62,95944.38006952492,27.6051,27.6211,27.5464,27.5517,95944.3801
2012-02-01 14:30:00,51.62,51.62,51.33,51.43,205677.8679026652,27.5517,27.5517,27.3969,27.4503,205677.8679
2012-02-01 15:00:00,51.42,51.62,51.29,51.3,203592.12050984937,27.4449,27.5517,27.3756,27.3809,203592.1205
2012-02-01 15:30:00,51.31,51.36,51.18,51.2,440556.1993047509,27.3862,27.4129,27.3168,27.3275,440556.1993
2012-02-02 09:30:00,51.38,51.69,51.27,51.55,146581.6917728853,27.4236,27.5891,27.3649,27.5143,146581.6918
2012-02-02 10:00:00,51.57,51.79,51.53,51.63,71842.41019698726,27.525,27.6424,27.5037,27.557,71842.4102
2012-02-02 10:30:00,51.63,51.93,51.62,51.8,56546.92931633836,27.557,27.7172,27.5517,27.6478,56546.9293
2012-02-02 11:00:00,51.81,51.9,51.61,51.63,68134.41483198147,27.6531,27.7011,27.5464,27.557,68134.4148
2012-02-02 11:30:00,51.62,51.63,51.21,51.43,75666.28041714948,27.5517,27.557,27.3329,27.4503,75666.2804
2012-02-02 12:00:00,51.43,51.48,50.99,51.06,86442.64194669756,27.4503,27.477,27.2154,27.2528,86442.6419
2012-02-02 12:30:00,51.06,51.13,50.93,51.09,79721.90034762457,27.2528,27.2902,27.1834,27.2688,79721.9003
2012-02-02 13:00:00,51.08,51.17,51.05,51.09,72537.65932792584,27.2635,27.3115,27.2475,27.2688,72537.6593
2012-02-02 13:30:00,51.09,51.24,51.04,51.16,96871.37891077636,27.2688,27.3489,27.2421,27.3062,96871.3789
2012-02-02 14:00:00,51.16,51.22,51.11,51.15,123986.09501738125,27.3062,27.3382,27.2795,27.3008,123986.095
2012-02-02 14:30:00,51.15,51.17,51.04,51.09,145307.06836616457,27.3008,27.3115,27.2421,27.2688,145307.0684
2012-02-02 15:00:00,51.07,51.23,51.04,51.22,224333.7195828505,27.2581,27.3435,27.2421,27.3382,224333.7196
2012-02-02 15:30:00,51.22,51.33,51.18,51.3,386906.1413673233,27.3382,27.3969,27.3168,27.3809,386906.1414
2012-02-03 09:30:00,51.98,52.05,51.54,52.0,92352.25955967556,27.7438,27.7812,27.509,27.7545,92352.2596
2012-02-03 10:00:00,52.03,52.3,51.96,52.06,108574.73928157592,27.7705,27.9146,27.7332,27.7865,108574.7393
2012-02-03 10:30:00,52.07,52.38,52.03,52.19,160139.04982618772,27.7919,27.9573,27.7705,27.8559,160139.0498
2012-02-03 11:00:00,52.19,52.43,52.08,52.42,101738.12282734648,27.8559,27.984,27.7972,27.9787,101738.1228
2012-02-03 11:30:00,52.43,52.5,52.38,52.46,91425.2607184241,27.984,28.0214,27.9573,28.0,91425.2607
2012-02-03 12:00:00,52.47,52.64,52.38,52.59,113673.23290845889,28.0054,28.0961,27.9573,28.0694,113673.2329
2012-02-03 12:30:00,52.58,52.7,52.53,52.57,132213.20973348783,28.0641,28.1281,28.0374,28.0587,132213.2097
2012-02-03 13:00:00,52.58,52.68,52.51,52.67,72190.03476245655,28.0641,28.1175,28.0267,28.1121,72190.0348
2012-02-03 13:30:00,52.67,52.75,52.58,52.65,120973.34878331402,28.1121,28.1548,28.0641,28.1014,120973.3488
2012-02-03 14:00:00,52.65,52.86,52.64,52.8,119003.4762456547,28.1014,28.2135,28.0961,28.1815,119003.4762
2012-02-03 14:30:00,52.8,52.87,52.63,52.87,161993.04750869062,28.1815,28.2189,28.0908,28.2189,161993.0475
2012-02-03 15:00:00,52.87,52.89,52.67,52.72,211703.36037079955,28.2189,28.2295,28.1121,28.1388,211703.3604
2012-02-03 15:30:00,52.72,52.88,52.69,52.84,320509.8493626883,28.1388,28.2242,28.1228,28.2029,320509.8494
2012-02-06 09:30:00,52.59,52.69,52.29,52.6,73232.90845886443,28.0694,28.1228,27.9093,28.0748,73232.9085
2012-02-06 10:00:00,52.62,52.69,52.38,52.4,120741.59907300115,28.0854,28.1228,27.9573,27.968,120741.5991
2012-02-06 10:30:00,52.4,52.81,52.39,52.81,98030.12746234068,27.968,28.1868,27.9627,28.1868,98030.1275
2012-02-06 11:00:00,52.81,52.85,52.73,52.84,38933.95133256084,28.1868,28.2082,28.1441,28.2029,38933.9513
2012-02-06 11:30:00,52.85,53.07,52.81,53.05,52838.93395133256,28.2082,28.3256,28.1868,28.3149,52838.934
2012-02-06 12:00:00,53.05,53.07,52.95,52.95,46813.44148319815,28.3149,28.3256,28.2616,28.2616,46813.4415
2012-02-06 12:30:00,52.97,53.19,52.96,53.13,28273.464658169178,28.2722,28.3897,28.2669,28.3576,28273.4647
2012-02-06 13:00:00,53.13,53.22,53.08,53.14,31054.461181923525,28.3576,28.4057,28.331,28.363,31054.4612
2012-02-06 13:30:00,53.16,53.17,52.93,52.97,21784.47276940904,28.3737,28.379,28.2509,28.2722,21784.4728
2012-02-06 14:00:00,52.99,53.13,52.96,53.09,39397.45075318656,28.2829,28.3576,28.2669,28.3363,39397.4508
2012-02-06 14:30:00,53.08,53.15,53.01,53.09,29084.5886442642,28.331,28.3683,28.2936,28.3363,29084.5886
2012-02-06 15:00:00,53.11,53.28,53.11,53.22,77867.90266512167,28.347,28.4377,28.347,28.4057,77867.9027
2012-02-06 15:30:00,53.22,53.33,53.19,53.26,208806.4889918888,28.4057,28.4644,28.3897,28.427,208806.489
2012-02-07 09:30:00,53.0,53.32,52.72,52.94,87369.64078794901,28.2883,28.4591,28.1388,28.2562,87369.6408
2012-02-07 10:00:00,52.91,52.96,52.49,52.78,86095.01738122827,28.2402,28.2669,28.016,28.1708,86095.0174
2012-02-07 10:30:00,52.78,53.21,52.76,53.2,54692.93163383546,28.1708,28.4003,28.1602,28.395,54692.9316
2012-02-07 11:00:00,53.23,53.43,53.19,53.42,64542.2943221321,28.411,28.5178,28.3897,28.5124,64542.2943
2012-02-07 11:30:00,53.42,53.43,53.16,53.17,41946.69756662804,28.5124,28.5178,28.3737,28.379,41946.6976
2012-02-07 12:00:00,53.17,53.32,53.15,53.3,49130.93858632677,28.379,28.4591,28.3683,28.4484,49130.9386
2012-02-07 12:30:00,53.31,53.36,53.23,53.29,38006.952491309385,28.4537,28.4804,28.411,28.443,38006.9525
2012-02-07 13:00:00,53.27,53.51,53.2,53.26,46118.19235225956,28.4324,28.5605,28.395,28.427,46118.1924
2012-02-07 13:30:00,53.25,53.29,53.19,53.26,47856.31517960603,28.4217,28.443,28.3897,28.427,47856.3152
2012-02-07 14:00:00,53.27,53.29,53.13,53.15,44843.56894553882,28.4324,28.443,28.3576,28.3683,44843.5689
2012-02-07 14:30:00,53.14,53.26,53.13,53.16,54229.43221320974,28.363,28.427,28.3576,28.3737,54229.4322
2012-02-07 15:00:00,53.17,53.44,53.17,53.41,133951.3325608343,28.379,28.5231,28.379,28.5071,133951.3326
2012-02-07 15:30:00,53.42,53.57,53.38,53.42,270683.661645423,28.5124,28.5925,28.4911,28.5124,270683.6616
2012-02-08 09:30:00,53.36,53.61,53.26,53.35,125144.84356894557,28.4804,28.6138,28.427,28.4751,125144.8436
2012-02-08 10:00:00,53.36,53.39,53.2,53.28,44148.31981460023,28.4804,28.4964,28.395,28.4377,44148.3198
2012-02-08 10:30:00,53.25,53.27,52.88,53.07,76013.90498261877,28.4217,28.4324,28.2242,28.3256,76013.905
2012-02-08 11:00:00,53.09,53.24,52.38,52.5,217728.852838934,28.3363,28.4164,27.9573,28.0214,217728.8528
2012-02-08 11:30:00,52.54,52.68,52.27,52.6,128505.21436848203,28.0427,28.1175,27.8986,28.0748,128505.2144
2012-02-08 12:00:00,52.65,52.79,52.62,52.64,95480.8806488992,28.1014,28.1762,28.0854,28.0961,95480.8806
2012-02-08 12:30:00,52.65,52.73,52.58,52.69,71263.0359212051,28.1014,28.1441,28.0641,28.1228,71263.0359
2012-02-08 13:00:00,52.69,52.79,52.6,52.69,90266.5121668598,28.1228,28.1762,28.0748,28.1228,90266.5122
2012-02-08 13:30:00,52.69,52.73,52.56,52.57,48783.31402085748,28.1228,28.1441,28.0534,28.0587,48783.314
2012-02-08 14:00:00,52.57,52.73,52.44,52.66,74971.0312862109,28.0587,28.1441,27.9894,28.1068,74971.0313
2012-02-08 14:30:00,52.65,52.8,52.64,52.78,184356.8945538818,28.1014,28.1815,28.0961,28.1708,184356.8946
2012-02-08 15:00:00,52.77,52.94,52.73,52.82,124217.8447276941,28.1655,28.2562,28.1441,28.1922,124217.8447
2012-02-08 15:30:00,52.82,52.84,52.71,52.81,218655.8516801854,28.1922,28.2029,28.1335,28.1868,218655.8517
2012-02-09 09:30:00,53.01,53.13,52.69,52.88,81460.02317497104,28.2936,28.3576,28.1228,28.2242,81460.0232
2012-02-09 10:00:00,52.89,52.91,52.21,52.3,85979.14252607185,28.2295,28.2402,27.8666,27.9146,85979.1425
2012-02-09 10:30:00,52.32,52.5,52.15,52.45,82387.02201622249,27.9253,28.0214,27.8346,27.9947,82387.022
2012-02-09 11:00:00,52.48,52.58,52.34,52.53,74739.28157589803,28.0107,28.0641,27.936,28.0374,74739.2816
2012-02-09 11:30:00,52.54,52.56,52.35,52.46,136616.45422943222,28.0427,28.0534,27.9413,28.0,136616.4542
2012-02-09 12:00:00,52.46,52.77,52.37,52.62,176013.90498261878,28.0,28.1655,27.952,28.0854,176013.905
2012-02-09 12:30:00,52.61,52.79,52.61,52.66,60834.29895712631,28.0801,28.1762,28.0801,28.1068,60834.299
2012-02-09 13:00:00,52.69,52.79,52.56,52.77,103244.49594438008,28.1228,28.1762,28.0534,28.1655,103244.4959
2012-02-09 13:30:00,52.79,52.92,52.71,52.89,43221.32097334878,28.1762,28.2456,28.1335,28.2295,43221.321
2012-02-09 14:00:00,52.91,53.0,52.82,52.96,61877.17265353419,28.2402,28.2883,28.1922,28.2669,61877.1727
2012-02-09 14:30:00,52.95,53.05,52.89,52.99,146929.31633835458,28.2616,28.3149,28.2295,28.2829,146929.3163
2012-02-09 15:00:00,53.0,53.07,52.88,53.04,115527.23059096176,28.2883,28.3256,28.2242,28.3096,115527.2306
2012-02-09 15:30:00,53.04,53.07,52.89,52.95,196407.87949015063,28.3096,28.3256,28.2295,28.2616,196407.8795
2012-02-10 09:30:00,52.09,52.09,51.54,51.91,135805.3302433372,27.929,27.929,27.6341,27.8325,135805.3302
2012-02-10 10:00:00,51.91,52.21,51.78,52.19,141367.3232908459,27.8325,27.9933,27.7628,27.9826,141367.3233
2012-02-10 10:30:00,52.18,52.29,52.05,52.26,46581.691772885286,27.9773,28.0362,27.9076,28.0202,46581.6918
2012-02-10 11:00:00,52.27,52.42,52.22,52.28,57242.17844727694,28.0255,28.1059,27.9987,28.0309,57242.1784
2012-02-10 11:30:00,52.28,52.36,52.22,52.25,60950.17381228274,28.0309,28.0738,27.9987,28.0148,60950.1738
2012-02-10 12:00:00,52.26,52.33,52.24,52.24,24101.969872537666,28.0202,28.0577,28.0094,28.0094,24101.9699
2012-02-10 12:30:00,52.23,52.28,52.04,52.26,151911.93511008113,28.0041,28.0309,27.9022,28.0202,151911.9351
2012-02-10 13:00:00,52.27,52.34,52.22,52.29,60486.67439165701,28.0255,28.0631,27.9987,28.0362,60486.6744
2012-02-10 13:30:00,52.28,52.31,52.06,52.06,55040.55619930475,28.0309,28.047,27.9129,27.9129,55040.5562
2012-02-10 14:00:00,52.06,52.18,52.02,52.08,34646.58169177289,27.9129,27.9773,27.8915,27.9236,34646.5817
2012-02-10 14:30:00,52.08,52.24,52.04,52.13,62340.67207415991,27.9236,28.0094,27.9022,27.9505,62340.6721
2012-02-10 15:00:00,52.14,52.16,52.0,52.13,81112.39860950175,27.9558,27.9665,27.8808,27.9505,81112.3986
2012-02-10 15:30:00,52.13,52.19,51.99,52.18,294438.0069524913,27.9505,27.9826,27.8754,27.9773,294438.007
2012-02-13 09:30:00,52.64,52.93,52.4,52.54,83661.64542294323,28.2239,28.3794,28.0952,28.1703,83661.6454
2012-02-13 10:00:00,52.52,52.63,52.27,52.31,35225.95596755504,28.1596,28.2185,28.0255,28.047,35225.956
2012-02-13 10:30:00,52.27,52.42,52.09,52.37,50405.56199304751,28.0255,28.1059,27.929,28.0791,50405.562
2012-02-13 11:00:00,52.38,52.5,52.24,52.44,55851.68018539977,28.0845,28.1488,28.0094,28.1167,55851.6802
2012-02-13 11:30:00,52.45,52.54,52.44,52.45,89339.51332560835,28.122,28.1703,28.1167,28.122,89339.5133
2012-02-13 12:00:00,52.44,52.51,52.34,52.38,39860.950173812285,28.1167,28.1542,28.0631,28.0845,39860.9502
2012-02-13 12:30:00,52.38,52.45,52.35,52.4,65005.79374275782,28.0845,28.122,28.0684,28.0952,65005.7937
2012-02-13 13:00:00,52.41,52.43,52.35,52.42,48551.56431054461,28.1006,28.1113,28.0684,28.1059,48551.5643
2012-02-13 13:30:00,52.42,52.49,52.39,52.49,44148.31981460023,28.1059,28.1435,28.0899,28.1435,44148.3198
2012-02-13 14:00:00,52.49,52.67,52.49,52.67,99652.37543453072,28.1435,28.24,28.1435,28.24,99652.3754
2012-02-13 14:30:00,52.66,52.78,52.63,52.69,75666.28041714948,28.2346,28.299,28.2185,28.2507,75666.2804
2012-02-13 15:00:00,52.69,52.71,52.6,52.63,83545.77056778679,28.2507,28.2614,28.2025,28.2185,83545.7706
2012-02-13 15:30:00,52.62,52.68,52.5,52.57,172885.28389339513,28.2132,28.2453,28.1488,28.1864,172885.2839
2012-02-14 09:30:00,52.76,53.07,52.41,52.7,139281.57589803013,28.2882,28.4545,28.1006,28.2561,139281.5759
2012-02-14 10:00:00,52.7,52.83,52.53,52.76,135921.20509849364,28.2561,28.3258,28.1649,28.2882,135921.2051
2012-02-14 10:30:00,52.75,52.97,52.7,52.95,211935.1100811124,28.2829,28.4008,28.2561,28.3901,211935.1101
2012-02-14 11:00:00,52.95,53.08,52.86,53.06,157473.9281575898,28.3901,28.4598,28.3419,28.4491,157473.9282
2012-02-14 11:30:00,53.06,53.45,53.04,53.32,92120.50984936269,28.4491,28.6582,28.4384,28.5885,92120.5098
2012-02-14 12:00:00,53.32,53.35,53.13,53.17,131981.46002317496,28.5885,28.6046,28.4866,28.5081,131981.46
2012-02-14 12:30:00,53.18,53.29,53.05,53.1,79721.90034762457,28.5134,28.5724,28.4437,28.4705,79721.9003
2012-02-14 13:00:00,53.1,53.12,52.83,53.11,100811.12398609502,28.4705,28.4813,28.3258,28.4759,100811.124
2012-02-14 13:30:00,53.12,53.24,53.01,53.12,75086.90614136733,28.4813,28.5456,28.4223,28.4813,75086.9061
2012-02-14 14:00:00,53.12,53.16,52.83,52.83,100115.87485515643,28.4813,28.5027,28.3258,28.3258,100115.8749
2012-02-14 14:30:00,52.82,53.01,52.71,52.88,125028.96871378912,28.3204,28.4223,28.2614,28.3526,125028.9687
2012-02-14 15:00:00,52.88,53.08,52.76,52.83,128968.71378910776,28.3526,28.4598,28.2882,28.3258,128968.7138
2012-02-14 15:30:00,52.82,53.29,52.82,53.27,300811.123986095,28.3204,28.5724,28.3204,28.5617,300811.124
2012-02-15 09:30:00,53.51,53.69,53.13,53.69,141135.57358053303,28.6904,28.7869,28.4866,28.7869,141135.5736
2012-02-15 10:00:00,53.7,54.03,53.63,53.86,280185.3997682503,28.7922,28.9692,28.7547,28.878,280185.3998
2012-02-15 10:30:00,53.86,54.07,53.85,53.85,80069.52491309386,28.878,28.9906,28.8727,28.8727,80069.5249
2012-02-15 11:00:00,53.87,54.23,53.82,54.22,130475.08690614135,28.8834,29.0764,28.8566,29.071,130475.0869
2012-02-15 11:30:00,54.21,54.34,54.06,54.29,116917.72885283892,29.0657,29.1354,28.9853,29.1086,116917.7289
2012-02-15 12:00:00,54.3,54.35,54.08,54.13,98030.12746234068,29.1139,29.1407,28.996,29.0228,98030.1275
2012-02-15 12:30:00,54.14,54.23,53.88,53.94,110428.7369640788,29.0282,29.0764,28.8888,28.9209,110428.737
2012-02-15 13:00:00,53.92,54.08,53.77,54.07,85747.39281575898,28.9102,28.996,28.8298,28.9906,85747.3928
2012-02-15 13:30:00,54.07,54.13,53.89,54.08,74739.28157589803,28.9906,29.0228,28.8941,28.996,74739.2816
2012-02-15 14:00:00,54.08,54.15,53.86,54.09,143568.94553881808,28.996,29.0335,28.878,29.0013,143568.9455
2012-02-15 14:30:00,54.08,54.23,53.95,53.95,98957.12630359211,28.996,29.0764,28.9263,28.9263,98957.1263
2012-02-15 15:00:00,53.95,53.98,53.79,53.94,158169.1772885284,28.9263,28.9424,28.8405,28.9209,158169.1773
2012-02-15 15:30:00,53.94,54.18,53.89,54.05,337195.8285052144,28.9209,29.0496,28.8941,28.9799,337195.8285
2012-02-16 09:30:00,53.85,54.13,53.4,53.6,92352.25955967556,28.8727,29.0228,28.6314,28.7386,92352.2596
2012-02-16 10:00:00,53.62,53.91,53.58,53.85,114020.85747392816,28.7493,28.9048,28.7279,28.8727,114020.8575
2012-02-16 10:30:00,53.87,53.92,53.63,53.64,83545.77056778679,28.8834,28.9102,28.7547,28.7601,83545.7706
2012-02-16 11:00:00,53.65,53.75,53.62,53.65,75202.78099652375,28.7654,28.819,28.7493,28.7654,75202.781
2012-02-16 11:30:00,53.65,54.15,53.62,54.08,101738.12282734648,28.7654,29.0335,28.7493,28.996,101738.1228
2012-02-16 12:00:00,54.08,54.17,54.02,54.08,110312.86210892236,28.996,29.0442,28.9638,28.996,110312.8621
2012-02-16 12:30:00,54.07,54.15,54.02,54.1,104519.11935110082,28.9906,29.0335,28.9638,29.0067,104519.1194
2012-02-16 13:00:00,54.11,54.39,54.06,54.32,78794.90150637312,29.0121,29.1622,28.9853,29.1247,78794.9015
2012-02-16 13:30:00,54.31,54.45,54.28,54.28,75782.15527230591,29.1193,29.1944,29.1032,29.1032,75782.1553
2012-02-16 14:00:00,54.29,54.33,54.21,54.28,117612.97798377751,29.1086,29.13,29.0657,29.1032,117612.978
2012-02-16 14:30:00,54.27,54.3,54.14,54.23,122363.8470451912,29.0979,29.1139,29.0282,29.0764,122363.847
2012-02-16 15:00:00,54.23,54.27,54.09,54.25,126882.96639629202,29.0764,29.0979,29.0013,29.0871,126882.9664
2012-02-16 15:30:00,54.24,54.3,54.05,54.05,488180.764774044,29.0818,29.1139,28.9799,28.9799,488180.7648
2012-02-17 09:30:00,54.46,54.67,54.24,54.32,346118.1923522596,29.1997,29.3123,29.0818,29.1247,346118.1924
2012-02-17 10:00:00,54.31,54.39,53.95,53.99,132560.83429895714,29.1193,29.1622,28.9263,28.9477,132560.8343
2012-02-17 10:30:00,53.98,54.24,53.95,53.99,93974.5075318656,28.9424,29.0818,28.9263,28.9477,93974.5075
2012-02-17 11:00:00,53.98,54.1,53.89,53.98,114136.7323290846,28.9424,29.0067,28.8941,28.9424,114136.7323
2012-02-17 11:30:00,54.0,54.1,53.93,53.95,61761.29779837775,28.9531,29.0067,28.9156,28.9263,61761.2978
2012-02-17 12:00:00,53.95,54.08,53.93,54.08,61297.79837775203,28.9263,28.996,28.9156,28.996,61297.7984
2012-02-17 12:30:00,54.08,54.08,53.99,54.0,49710.31286210893,28.996,28.996,28.9477,28.9531,49710.3129
2012-02-17 13:00:00,53.99,54.11,53.95,54.05,64542.2943221321,28.9477,29.0121,28.9263,28.9799,64542.2943
2012-02-17 13:30:00,54.06,54.11,54.01,54.02,55272.305909617615,28.9853,29.0121,28.9585,28.9638,55272.3059
2012-02-17 14:00:00,54.02,54.11,53.93,54.09,65701.04287369641,28.9638,29.0121,28.9156,29.0013,65701.0429
2012-02-17 14:30:00,54.08,54.13,54.0,54.02,112630.359212051,28.996,29.0228,28.9531,28.9638,112630.3592
2012-02-17 15:00:00,54.02,54.12,53.88,54.06,202896.8713789108,28.9638,29.0174,28.8888,28.9853,202896.8714
2012-02-17 15:30:00,54.06,54.16,54.02,54.09,217149.47856315185,28.9853,29.0389,28.9638,29.0013,217149.4786
2012-02-21 09:30:00,54.64,54.68,54.31,54.41,119582.85052143683,29.2962,29.3177,29.1193,29.1729,119582.8505
2012-02-21 10:00:00,54.41,54.59,54.16,54.21,103592.12050984937,29.1729,29.2694,29.0389,29.0657,103592.1205
2012-02-21 10:30:00,54.19,54.46,54.11,54.46,88991.88876013906,29.055,29.1997,29.0121,29.1997,88991.8888
2012-02-21 11:00:00,54.44,54.52,54.35,54.52,50521.43684820394,29.189,29.2319,29.1407,29.2319,50521.4368
2012-02-21 11:30:00,54.5,54.54,54.23,54.27,44380.069524913095,29.2212,29.2426,29.0764,29.0979,44380.0695
2012-02-21 12:00:00,54.27,54.32,54.17,54.27,87253.7659327926,29.0979,29.1247,29.0442,29.0979,87253.7659
2012-02-21 12:30:00,54.27,54.36,54.21,54.31,46697.56662804171,29.0979,29.1461,29.0657,29.1193,46697.5666
2012-02-21 13:00:00,54.32,54.39,54.28,54.37,48319.81460023175,29.1247,29.1622,29.1032,29.1515,48319.8146
2012-02-21 13:30:00,54.36,54.38,54.19,54.21,72769.40903823871,29.1461,29.1568,29.055,29.0657,72769.409
2012-02-21 14:00:00,54.21,54.24,54.06,54.16,197219.00347624568,29.0657,29.0818,28.9853,29.0389,197219.0035
2012-02-21 14:30:00,54.17,54.23,54.07,54.14,157473.9281575898,29.0442,29.0764,28.9906,29.0282,157473.9282
2012-02-21 15:00:00,54.14,54.21,53.98,54.07,192120.5098493627,29.0282,29.0657,28.9424,28.9906,192120.5098
2012-02-21 15:30:00,54.08,54.24,54.02,54.18,406488.9918887602,28.996,29.0818,28.9638,29.0496,406488.9919
2012-02-22 09:30:00,54.06,54.2,53.97,54.08,145422.94322132098,28.9853,29.0603,28.937,28.996,145422.9432
2012-02-22 10:00:00,54.09,54.21,53.95,54.03,119698.72537659328,29.0013,29.0657,28.9263,28.9692,119698.7254
2012-02-22 10:30:00,54.03,54.07,53.79,54.03,168018.53997682504,28.9692,28.9906,28.8405,28.9692,168018.54
2012-02-22 11:00:00,54.05,54.37,54.05,54.29,165816.91772885286,28.9799,29.1515,28.9799,29.1086,165816.9177
2012-02-22 11:30:00,54.3,54.37,53.91,53.94,80301.27462340673,29.1139,29.1515,28.9048,28.9209,80301.2746
2012-02-22 12:00:00,53.94,54.04,53.84,54.0,103476.24565469292,28.9209,28.9745,28.8673,28.9531,103476.2457
2012-02-22 12:30:00,54.01,54.05,53.9,54.03,46929.316338354576,28.9585,28.9799,28.8995,28.9692,46929.3163
2012-02-22 13:00:00,54.03,54.14,54.02,54.06,28389.33951332561,28.9692,29.0282,28.9638,28.9853,28389.3395
2012-02-22 13:30:00,54.06,54.08,53.94,54.02,45770.56778679027,28.9853,28.996,28.9209,28.9638,45770.5678
2012-02-22 14:00:00,54.02,54.09,54.02,54.08,77752.02780996524,28.9638,29.0013,28.9638,28.996,77752.0278
2012-02-22 14:30:00,54.08,54.13,53.97,54.03,136616.45422943222,28.996,29.0228,28.937,28.9692,136616.4542
2012-02-22 15:00:00,54.03,54.09,53.96,54.07,167902.6651216686,28.9692,29.0013,28.9316,28.9906,167902.6651
2012-02-22 15:30:00,54.07,54.27,54.04,54.13,470799.5365005794,28.9906,29.0979,28.9745,29.0228,470799.5365
2012-02-23 09:30:00,54.27,54.32,54.07,54.25,139629.20046349944,29.0979,29.1247,28.9906,29.0871,139629.2005
2012-02-23 10:00:00,54.26,54.57,54.22,54.49,109385.86326767092,29.0925,29.2587,29.071,29.2158,109385.8633
2012-02-23 10:30:00,54.5,54.91,54.46,54.89,137195.82850521436,29.2212,29.441,29.1997,29.4303,137195.8285
2012-02-23 11:00:00,54.9,54.93,54.75,54.8,103939.74507531866,29.4356,29.4517,29.3552,29.382,103939.7451
2012-02-23 11:30:00,54.82,54.83,54.63,54.79,44380.069524913095,29.3927,29.3981,29.2909,29.3767,44380.0695
2012-02-23 12:00:00,54.8,54.98,54.73,54.98,96523.75434530708,29.382,29.4785,29.3445,29.4785,96523.7543
2012-02-23 12:30:00,54.98,55.03,54.82,54.9,38238.70220162225,29.4785,29.5053,29.3927,29.4356,38238.7022
2012-02-23 13:00:00,54.9,54.9,54.73,54.85,58980.30127462341,29.4356,29.4356,29.3445,29.4088,58980.3013
2012-02-23 13:30:00,54.85,55.09,54.79,55.04,49362.68829663963,29.4088,29.5375,29.3767,29.5107,49362.6883
2012-02-23 14:00:00,55.06,55.14,54.98,55.1,82502.89687137892,29.5214,29.5643,29.4785,29.5429,82502.8969
2012-02-23 14:30:00,55.09,55.18,55.05,55.14,78563.15179606027,29.5375,29.5858,29.5161,29.5643,78563.1518
2012-02-23 15:00:00,55.15,55.4,55.09,55.31,254229.4322132097,29.5697,29.7037,29.5375,29.6555,254229.4322
2012-02-23 15:30:00,55.32,55.46,55.24,55.35,327578.2155272306,29.6608,29.7359,29.6179,29.6769,327578.2155
2012-02-24 09:30:00,55.34,55.6,55.23,55.52,86326.76709154114,29.6716,29.811,29.6126,29.7681,86326.7671
2012-02-24 10:00:00,55.5,55.76,55.37,55.38,88528.38933951333,29.7573,29.8967,29.6876,29.693,88528.3893
2012-02-24 10:30:00,55.39,55.49,55.31,55.35,39049.82618771727,29.6984,29.752,29.6555,29.6769,39049.8262
2012-02-24 11:00:00,55.34,55.49,55.33,55.4,68134.41483198147,29.6716,29.752,29.6662,29.7037,68134.4148
2012-02-24 11:30:00,55.4,55.47,55.33,55.39,62688.2966396292,29.7037,29.7413,29.6662,29.6984,62688.2966
2012-02-24 12:00:00,55.4,55.45,55.34,55.39,60486.67439165701,29.7037,29.7305,29.6716,29.6984,60486.6744
2012-02-24 12:30:00,55.38,55.57,55.38,55.53,95596.75550405562,29.693,29.7949,29.693,29.7734,95596.7555
2012-02-24 13:00:00,55.53,55.66,55.49,55.59,145307.06836616457,29.7734,29.8431,29.752,29.8056,145307.0684
2012-02-24 13:30:00,55.58,55.67,55.57,55.6,229316.33835457708,29.8002,29.8485,29.7949,29.811,229316.3384
2012-02-24 14:00:00,55.61,55.83,55.58,55.74,250637.3117033604,29.8163,29.9343,29.8002,29.886,250637.3117
2012-02-24 14:30:00,55.74,55.76,55.56,55.74,126419.46697566628,29.886,29.8967,29.7895,29.886,126419.467
2012-02-24 15:00:00,55.74,55.79,55.69,55.79,198609.50173812284,29.886,29.9128,29.8592,29.9128,198609.5017
2012-02-24 15:30:00,55.79,55.93,55.75,55.91,463962.92004635,29.9128,29.9879,29.8914,29.9772,463962.92
2012-02-27 09:30:00,55.48,55.53,54.95,55.34,124681.34414831984,29.7466,29.7734,29.4625,29.6716,124681.3441
2012-02-27 10:00:00,55.34,55.56,55.31,55.47,172537.65932792585,29.6716,29.7895,29.6555,29.7413,172537.6593
2012-02-27 10:30:00,55.49,55.7,55.39,55.65,249246.8134414832,29.752,29.8646,29.6984,29.8378,249246.8134
2012-02-27 11:00:00,55.66,55.79,55.59,55.79,117612.97798377751,29.8431,29.9128,29.8056,29.9128,117612.978
2012-02-27 11:30:00,55.79,55.91,55.56,55.62,63962.92004634994,29.9128,29.9772,29.7895,29.8217,63962.92
2012-02-27 12:00:00,55.62,55.66,55.53,55.59,58864.42641946698,29.8217,29.8431,29.7734,29.8056,58864.4264
2012-02-27 12:30:00,55.58,55.7,55.49,55.59,217960.60254924683,29.8002,29.8646,29.752,29.8056,217960.6025
2012-02-27 13:00:00,55.58,55.64,55.5,55.51,72421.78447276942,29.8002,29.8324,29.7573,29.7627,72421.7845
2012-02-27 13:30:00,55.52,55.68,55.51,55.58,39860.950173812285,29.7681,29.8539,29.7627,29.8002,39860.9502
2012-02-27 14:00:00,55.59,55.75,55.59,55.67,57821.552723059096,29.8056,29.8914,29.8056,29.8485,57821.5527
2012-02-27 14:30:00,55.68,55.79,55.59,55.74,54692.93163383546,29.8539,29.9128,29.8056,29.886,54692.9316
2012-02-27 15:00:00,55.73,55.87,55.55,55.56,98841.2514484357,29.8807,29.9557,29.7842,29.7895,98841.2514
2012-02-27 15:30:00,55.57,55.67,55.53,55.54,319351.100811124,29.7949,29.8485,29.7734,29.7788,319351.1008
2012-02-28 09:30:00,55.71,56.1,55.54,56.09,185399.7682502897,29.8699,30.079,29.7788,30.0737,185399.7683
2012-02-28 10:00:00,56.1,56.17,55.82,55.97,107184.24101969872,30.079,30.1166,29.9289,30.0093,107184.241
2012-02-28 10:30:00,55.97,56.41,55.97,56.39,123986.09501738125,30.0093,30.2453,30.0093,30.2345,123986.095
2012-02-28 11:00:00,56.41,56.61,56.26,56.48,115179.60602549248,30.2453,30.3525,30.1648,30.2828,115179.606
2012-02-28 11:30:00,56.48,56.52,56.22,56.22,77983.7775202781,30.2828,30.3042,30.1434,30.1434,77983.7775
2012-02-28 12:00:00,56.23,56.28,56.09,56.1,76940.90382387022,30.1487,30.1756,30.0737,30.079,76940.9038
2012-02-28 12:30:00,56.1,56.12,55.95,55.98,107647.74044032446,30.079,30.0898,29.9986,30.0147,107647.7404
2012-02-28 13:00:00,55.98,56.01,55.91,55.92,65469.29316338355,30.0147,30.0308,29.9772,29.9825,65469.2932
2012-02-28 13:30:00,55.91,55.95,55.67,55.72,158400.92699884126,29.9772,29.9986,29.8485,29.8753,158400.927
2012-02-28 14:00:00,55.72,55.78,55.66,55.67,80301.27462340673,29.8753,29.9075,29.8431,29.8485,80301.2746
2012-02-28 14:30:00,55.67,55.78,55.62,55.77,127346.46581691774,29.8485,29.9075,29.8217,29.9021,127346.4658
2012-02-28 15:00:00,55.74,55.97,55.74,55.91,111935.1100811124,29.886,30.0093,29.886,29.9772,111935.1101
2012-02-28 15:30:00,55.91,56.03,55.83,55.87,465585.16801854,29.9772,30.0415,29.9343,29.9557,465585.168
2012-02-29 09:30:00,55.54,55.84,55.4,55.7,322827.3464658169,29.7788,29.9396,29.7037,29.8646,322827.3465
2012-02-29 10:00:00,55.68,55.79,55.54,55.74,416454.2294322133,29.8539,29.9128,29.7788,29.886,416454.2294
2012-02-29 10:30:00,55.72,55.74,55.25,55.41,607995.3650057937,29.8753,29.886,29.6233,29.7091,607995.365
2012-02-29 11:00:00,55.42,55.46,55.22,55.22,247276.94090382388,29.7144,29.7359,29.6072,29.6072,247276.9409
2012-02-29 11:30:00,55.21,55.53,55.1,55.4,175782.1552723059,29.6019,29.7734,29.5429,29.7037,175782.1553
2012-02-29 12:00:00,55.4,55.53,55.25,55.5,87253.7659327926,29.7037,29.7734,29.6233,29.7573,87253.7659
2012-02-29 12:30:00,55.5,55.51,55.39,55.51,69988.41251448436,29.7573,29.7627,29.6984,29.7627,69988.4125
2012-02-29 13:00:00,55.52,55.54,55.4,55.45,73696.40787949016,29.7681,29.7788,29.7037,29.7305,73696.4079
2012-02-29 13:30:00,55.43,55.55,55.4,55.47,84125.14484356895,29.7198,29.7842,29.7037,29.7413,84125.1448
2012-02-29 14:00:00,55.48,55.62,55.43,55.58,117149.4785631518,29.7466,29.8217,29.7198,29.8002,117149.4786
2012-02-29 14:30:00,55.55,55.55,55.4,55.45,153881.80764774044,29.7842,29.7842,29.7037,29.7305,153881.8076
2012-02-29 15:00:00,55.46,55.47,55.24,55.26,453418.3082271147,29.7359,29.7413,29.6179,29.6287,453418.3082
2012-02-29 15:30:00,55.26,55.38,55.02,55.15,476129.7798377752,29.6287,29.693,29.5,29.5697,476129.7798
2012-03-01 09:30:00,55.28,55.69,55.24,55.33,132097.3348783314,29.6394,29.8592,29.6179,29.6662,132097.3349
2012-03-01 10:00:00,55.31,55.43,55.06,55.31,103939.74507531866,29.6555,29.7198,29.5214,29.6555,103939.7451
2012-03-01 10:30:00,55.32,55.36,54.71,54.75,192004.63499420628,29.6608,29.6823,29.3338,29.3552,192004.635
2012-03-01 11:00:00,54.75,54.79,54.51,54.53,194206.2572421785,29.3552,29.3767,29.2265,29.2373,194206.2572
2012-03-01 11:30:00,54.55,54.78,54.48,54.67,206720.74159907305,29.248,29.3713,29.2105,29.3123,206720.7416
2012-03-01 12:00:00,54.69,54.91,54.65,54.9,157242.17844727694,29.323,29.441,29.3016,29.4356,157242.1784
2012-03-01 12:30:00,54.9,55.06,54.84,54.96,89803.01274623408,29.4356,29.5214,29.4035,29.4678,89803.0127
2012-03-01 13:00:00,54.96,55.29,54.9,55.29,149478.56315179606,29.4678,29.6447,29.4356,29.6447,149478.5632
2012-03-01 13:30:00,55.29,55.4,55.14,55.2,108806.48899188876,29.6447,29.7037,29.5643,29.5965,108806.489
2012-03-01 14:00:00,55.19,55.32,55.11,55.2,148088.0648899189,29.5911,29.6608,29.5482,29.5965,148088.0649
2012-03-01 14:30:00,55.19,55.21,55.02,55.05,129200.46349942064,29.5911,29.6019,29.5,29.5161,129200.4635
2012-03-01 15:00:00,55.05,55.15,54.98,55.15,191193.51100811124,29.5161,29.5697,29.4785,29.5697,191193.511
2012-03-01 15:30:00,55.15,55.61,55.14,55.55,663267.6709154114,29.5697,29.8163,29.5643,29.7842,663267.6709
2012-03-02 09:30:00,55.25,55.25,54.65,54.7,133951.3325608343,29.6233,29.6233,29.3016,29.3284,133951.3326
2012-03-02 10:00:00,54.69,54.71,54.2,54.59,294438.0069524913,29.323,29.3338,29.0603,29.2694,294438.007
2012-03-02 10:30:00,54.58,54.64,54.39,54.47,113441.483198146,29.2641,29.2962,29.1622,29.2051,113441.4832
2012-03-02 11:00:00,54.47,54.52,54.15,54.27,307647.7404403245,29.2051,29.2319,29.0335,29.0979,307647.7404
2012-03-02 11:30:00,54.25,54.39,53.85,53.91,252375.43453070684,29.0871,29.1622,28.8727,28.9048,252375.4345
2012-03-02 12:00:00,53.91,54.08,53.81,53.93,124797.21900347625,28.9048,28.996,28.8512,28.9156,124797.219
2012-03-02 12:30:00,53.91,53.91,53.7,53.7,128273.46465816918,28.9048,28.9048,28.7922,28.7922,128273.4647
2012-03-02 13:00:00,53.72,53.74,53.35,53.45,198377.75202781,28.803,28.8137,28.6046,28.6582,198377.752
2012-03-02 13:30:00,53.41,53.85,53.4,53.85,357821.55272305914,28.6368,28.8727,28.6314,28.8727,357821.5527
2012-03-02 14:00:00,53.84,53.89,53.5,53.51,140092.69988412515,28.8673,28.8941,28.685,28.6904,140092.6999
2012-03-02 14:30:00,53.52,53.61,53.47,53.59,155967.5550405562,28.6957,28.744,28.6689,28.7333,155967.555
2012-03-02 15:00:00,53.61,53.76,53.53,53.69,269756.6628041715,28.744,28.8244,28.7011,28.7869,269756.6628
2012-03-02 15:30:00,53.68,53.82,53.6,53.7,617381.2282734647,28.7815,28.8566,28.7386,28.7922,617381.2283
2012-03-05 09:30:00,53.68,53.83,53.07,53.15,126419.46697566628,28.7815,28.8619,28.4545,28.4973,126419.467
2012-03-05 10:00:00,53.16,53.26,52.51,52.81,223870.2201622248,28.5027,28.5563,28.1542,28.3151,223870.2202
2012-03-05 10:30:00,52.81,53.11,52.78,52.89,108458.86442641947,28.3151,28.4759,28.299,28.3579,108458.8644
2012-03-05 11:00:00,52.89,53.04,52.74,52.82,123870.2201622248,28.3579,28.4384,28.2775,28.3204,123870.2202
2012-03-05 11:30:00,52.82,52.96,52.64,52.64,199073.0011587485,28.3204,28.3955,28.2239,28.2239,199073.0012
2012-03-05 12:00:00,52.64,52.77,52.57,52.59,171610.6604866744,28.2239,28.2936,28.1864,28.1971,171610.6605
2012-03-05 12:30:00,52.59,52.76,52.37,52.37,151216.68597914252,28.1971,28.2882,28.0791,28.0791,151216.686
2012-03-05 13:00:00,52.38,52.62,52.32,52.55,169872.53765932794,28.0845,28.2132,28.0523,28.1756,169872.5377
2012-03-05 13:30:00,52.55,52.56,52.37,52.41,128852.83893395134,28.1756,28.181,28.0791,28.1006,128852.8389
2012-03-05 14:00:00,52.41,52.52,52.37,52.49,151796.0602549247,28.1006,28.1596,28.0791,28.1435,151796.0603
2012-03-05 14:30:00,52.49,52.59,52.31,52.51,174855.15643105446,28.1435,28.1971,28.047,28.1542,174855.1564
2012-03-05 15:00:00,52.52,52.64,52.26,52.63,488412.5144843569,28.1596,28.2239,28.0202,28.2185,488412.5145
2012-03-05 15:30:00,52.63,52.71,52.59,52.65,543800.695249131,28.2185,28.2614,28.1971,28.2293,543800.6952
2012-03-06 09:30:00,51.85,51.85,51.39,51.46,124797.21900347625,27.8003,27.8003,27.5537,27.5912,124797.219
2012-03-06 10:00:00,51.44,51.58,51.23,51.53,92931.63383545772,27.5805,27.6556,27.4679,27.6288,92931.6338
2012-03-06 10:30:00,51.52,51.77,51.46,51.58,83198.1460023175,27.6234,27.7574,27.5912,27.6556,83198.146
2012-03-06 11:00:00,51.56,51.89,51.56,51.75,67555.04055619931,27.6448,27.8218,27.6448,27.7467,67555.0406
2012-03-06 11:30:00,51.74,51.74,51.39,51.5,80069.52491309386,27.7414,27.7414,27.5537,27.6127,80069.5249
2012-03-06 12:00:00,51.51,51.58,51.43,51.5,154461.1819235226,27.618,27.6556,27.5751,27.6127,154461.1819
2012-03-06 12:30:00,51.5,51.67,51.48,51.6,93626.8829663963,27.6127,27.7038,27.6019,27.6663,93626.883
2012-03-06 13:00:00,51.58,51.62,51.39,51.46,132560.83429895714,27.6556,27.677,27.5537,27.5912,132560.8343
2012-03-06 13:30:00,51.47,51.53,51.32,51.5,106025.4924681344,27.5966,27.6288,27.5162,27.6127,106025.4925
2012-03-06 14:00:00,51.49,51.58,51.38,51.39,193163.38354577057,27.6073,27.6556,27.5483,27.5537,193163.3835
2012-03-06 14:30:00,51.39,51.43,51.25,51.31,176477.4044032445,27.5537,27.5751,27.4786,27.5108,176477.4044
2012-03-06 15:00:00,51.32,51.43,51.26,51.35,220393.97450753188,27.5162,27.5751,27.484,27.5322,220393.9745
2012-03-06 15:30:00,51.35,51.57,51.33,51.5,561413.6732329085,27.5322,27.6502,27.5215,27.6127,561413.6732
2012-03-07 09:30:00,51.6,51.68,51.23,51.41,103939.74507531866,27.6663,27.7092,27.4679,27.5644,103939.7451
2012-03-07 10:00:00,51.41,51.56,51.3,51.34,81112.39860950175,27.5644,27.6448,27.5054,27.5269,81112.3986
2012-03-07 10:30:00,51.33,51.61,51.31,51.41,80764.77404403246,27.5215,27.6716,27.5108,27.5644,80764.774
2012-03-07 11:00:00,51.41,51.9,51.41,51.78,54577.05677867903,27.5644,27.8271,27.5644,27.7628,54577.0568
2012-03-07 11:30:00,51.77,51.83,51.69,51.79,30243.337195828502,27.7574,27.7896,27.7145,27.7682,30243.3372
2012-03-07 12:00:00,51.77,51.82,51.63,51.63,49594.43800695249,27.7574,27.7842,27.6824,27.6824,49594.438
2012-03-07 12:30:00,51.63,51.64,51.51,51.51,115990.7300115875,27.6824,27.6877,27.618,27.618,115990.73
2012-03-07 13:00:00,51.51,51.58,51.47,51.57,94206.25724217846,27.618,27.6556,27.5966,27.6502,94206.2572
2012-03-07 13:30:00,51.57,51.68,51.51,51.65,61877.17265353419,27.6502,27.7092,27.618,27.6931,61877.1727
2012-03-07 14:00:00,51.65,51.75,51.51,51.63,108806.48899188876,27.6931,27.7467,27.618,27.6824,108806.489
2012-03-07 14:30:00,51.63,51.63,51.5,51.57,95133.25608342992,27.6824,27.6824,27.6127,27.6502,95133.2561
2012-03-07 15:00:00,51.57,51.66,51.55,51.59,135341.8308227115,27.6502,27.6985,27.6395,27.6609,135341.8308
2012-03-07 15:30:00,51.59,51.73,51.56,51.57,481112.3986095018,27.6609,27.736,27.6448,27.6502,481112.3986
2012-03-08 09:30:00,52.13,52.5,51.83,52.01,125955.96755504057,27.9505,28.1488,27.7896,27.8861,125955.9676
2012-03-08 10:00:00,52.01,52.11,51.67,51.74,149246.81344148322,27.8861,27.9397,27.7038,27.7414,149246.8134
2012-03-08 10:30:00,51.74,52.23,51.73,52.22,101390.49826187718,27.7414,28.0041,27.736,27.9987,101390.4983
2012-03-08 11:00:00,52.23,52.4,52.13,52.37,79374.27578215528,28.0041,28.0952,27.9505,28.0791,79374.2758
2012-03-08 11:30:00,52.36,52.41,52.29,52.32,72305.90961761298,28.0738,28.1006,28.0362,28.0523,72305.9096
2012-03-08 12:00:00,52.32,52.34,52.23,52.25,38470.45191193511,28.0523,28.0631,28.0041,28.0148,38470.4519
2012-03-08 12:30:00,52.26,52.42,52.26,52.42,32097.334878331403,28.0202,28.1059,28.0202,28.1059,32097.3349
2012-03-08 13:00:00,52.43,52.43,52.25,52.26,41483.19814600232,28.1113,28.1113,28.0148,28.0202,41483.1981
2012-03-08 13:30:00,52.25,52.32,52.21,52.22,66743.9165701043,28.0148,28.0523,27.9933,27.9987,66743.9166
2012-03-08 14:00:00,52.21,52.28,52.16,52.21,64194.669756662806,27.9933,28.0309,27.9665,27.9933,64194.6698
2012-03-08 14:30:00,52.21,52.37,52.15,52.29,136384.70451911935,27.9933,28.0791,27.9612,28.0362,136384.7045
2012-03-08 15:00:00,52.29,52.42,52.21,52.32,226882.966396292,28.0362,28.1059,27.9933,28.0523,226882.9664
2012-03-08 15:30:00,52.32,52.35,52.19,52.24,379953.6500579374,28.0523,28.0684,27.9826,28.0094,379953.6501
2012-03-09 09:30:00,52.42,52.5,52.18,52.32,47856.31517960603,28.1059,28.1488,27.9773,28.0523,47856.3152
2012-03-09 10:00:00,52.3,52.71,52.29,52.7,90961.76129779838,28.0416,28.2614,28.0362,28.2561,90961.7613
2012-03-09 10:30:00,52.71,53.02,52.7,52.89,115295.4808806489,28.2614,28.4276,28.2561,28.3579,115295.4809
2012-03-09 11:00:00,52.88,53.03,52.82,52.93,93163.38354577056,28.3526,28.433,28.3204,28.3794,93163.3835
2012-03-09 11:30:00,52.94,52.96,52.82,52.87,96987.2537659328,28.3848,28.3955,28.3204,28.3472,96987.2538
2012-03-09 12:00:00,52.87,52.93,52.81,52.82,29779.83777520278,28.3472,28.3794,28.3151,28.3204,29779.8378
2012-03-09 12:30:00,52.82,52.83,52.72,52.74,23059.09617612978,28.3204,28.3258,28.2668,28.2775,23059.0962
2012-03-09 13:00:00,52.72,52.81,52.7,52.76,24797.21900347625,28.2668,28.3151,28.2561,28.2882,24797.219
2012-03-09 13:30:00,52.75,52.78,52.66,52.7,36152.95480880649,28.2829,28.299,28.2346,28.2561,36152.9548
2012-03-09 14:00:00,52.71,52.76,52.61,52.61,78679.02665121669,28.2614,28.2882,28.2078,28.2078,78679.0267
2012-03-09 14:30:00,52.61,52.71,52.25,52.32,125724.2178447277,28.2078,28.2614,28.0148,28.0523,125724.2178
2012-03-09 15:00:00,52.35,52.41,52.19,52.21,130243.33719582851,28.0684,28.1006,27.9826,27.9933,130243.3372
2012-03-09 15:30:00,52.21,52.23,52.07,52.13,351796.0602549247,27.9933,28.0041,27.9183,27.9505,351796.0603
2012-03-12 09:30:00,51.84,51.99,51.2,51.26,159212.05098493627,27.795,27.8754,27.4518,27.484,159212.051
2012-03-12 10:00:00,51.26,51.26,50.82,50.94,264426.41946697567,27.484,27.484,27.2481,27.3124,264426.4195
2012-03-12 10:30:00,50.94,50.94,50.59,50.68,151448.4356894554,27.3124,27.3124,27.1248,27.173,151448.4357
2012-03-12 11:00:00,50.68,50.74,50.57,50.57,117497.1031286211,27.173,27.2052,27.114,27.114,117497.1031
2012-03-12 11:30:00,50.59,50.74,50.4,50.44,160834.2989571263,27.1248,27.2052,27.0229,27.0443,160834.299
2012-03-12 12:00:00,50.44,50.54,50.34,50.37,104634.99420625724,27.0443,27.0979,26.9907,27.0068,104634.9942
2012-03-12 12:30:00,50.39,50.46,50.19,50.27,155272.30590961763,27.0175,27.0551,26.9103,26.9532,155272.3059
2012-03-12 13:00:00,50.27,50.41,50.2,50.27,187833.1402085748,26.9532,27.0282,26.9157,26.9532,187833.1402
2012-03-12 13:30:00,50.27,50.57,50.25,50.28,214600.2317497104,26.9532,27.114,26.9425,26.9585,214600.2317
2012-03-12 14:00:00,50.28,50.3,50.18,50.26,136268.82966396294,26.9585,26.9693,26.9049,26.9478,136268.8297
2012-03-12 14:30:00,50.27,50.4,50.2,50.34,167439.1657010429,26.9532,27.0229,26.9157,26.9907,167439.1657
2012-03-12 15:00:00,50.35,50.43,50.25,50.38,214947.8563151796,26.9961,27.039,26.9425,27.0122,214947.8563
2012-03-12 15:30:00,50.38,50.45,50.19,50.34,572769.4090382387,27.0122,27.0497,26.9103,26.9907,572769.409
2012-03-13 09:30:00,50.56,50.8,50.11,50.22,170915.41135573582,27.1087,27.2374,26.8674,26.9264,170915.4114
2012-03-13 10:00:00,50.19,50.35,50.12,50.34,213904.98261877173,26.9103,26.9961,26.8728,26.9907,213904.9826
2012-03-13 10:30:00,50.34,50.8,50.34,50.77,338933.95133256086,26.9907,27.2374,26.9907,27.2213,338933.9513
2012-03-13 11:00:00,50.77,50.93,50.69,50.7,237891.07763615297,27.2213,27.3071,27.1784,27.1837,237891.0776
2012-03-13 11:30:00,50.72,50.99,50.67,50.99,178099.65237543453,27.1945,27.3392,27.1677,27.3392,178099.6524
2012-03-13 12:00:00,50.99,51.0,50.7,50.94,187601.3904982619,27.3392,27.3446,27.1837,27.3124,187601.3905
2012-03-13 12:30:00,50.94,51.11,50.93,50.96,110081.1123986095,27.3124,27.4036,27.3071,27.3231,110081.1124
2012-03-13 13:00:00,50.96,50.96,50.74,50.74,121089.22363847046,27.3231,27.3231,27.2052,27.2052,121089.2236
2012-03-13 13:30:00,50.74,50.75,50.62,50.7,138818.07647740442,27.2052,27.2105,27.1408,27.1837,138818.0765
2012-03-13 14:00:00,50.7,50.86,50.66,50.72,81807.64774044033,27.1837,27.2695,27.1623,27.1945,81807.6477
2012-03-13 14:30:00,50.7,50.77,50.55,50.7,144727.6940903824,27.1837,27.2213,27.1033,27.1837,144727.6941
2012-03-13 15:00:00,50.69,51.02,50.67,50.85,261877.1726535342,27.1784,27.3553,27.1677,27.2642,261877.1727
2012-03-13 15:30:00,50.86,51.06,50.8,51.01,582502.896871379,27.2695,27.3768,27.2374,27.3499,582502.8969
2012-03-14 09:30:00,51.08,51.08,50.85,50.98,99768.25028968714,27.3875,27.3875,27.2642,27.3339,99768.2503
2012-03-14 10:00:00,50.96,50.98,50.79,50.8,91309.38586326769,27.3231,27.3339,27.232,27.2374,91309.3859
2012-03-14 10:30:00,50.8,50.84,50.72,50.72,176477.4044032445,27.2374,27.2588,27.1945,27.1945,176477.4044
2012-03-14 11:00:00,50.71,50.75,50.53,50.53,157358.05330243337,27.1891,27.2105,27.0926,27.0926,157358.0533
2012-03-14 11:30:00,50.54,50.61,50.36,50.4,188876.01390498265,27.0979,27.1355,27.0014,27.0229,188876.0139
2012-03-14 12:00:00,50.39,50.46,50.21,50.22,127925.84009269987,27.0175,27.0551,26.921,26.9264,127925.8401
2012-03-14 12:30:00,50.22,50.28,49.93,50.18,435457.7056778679,26.9264,26.9585,26.7709,26.9049,435457.7057
2012-03-14 13:00:00,50.19,50.49,50.17,50.37,163035.9212050985,26.9103,27.0711,26.8996,27.0068,163035.9212
2012-03-14 13:30:00,50.37,50.4,49.97,49.98,170104.2873696408,27.0068,27.0229,26.7923,26.7977,170104.2874
2012-03-14 14:00:00,49.97,50.08,49.92,50.05,92584.0092699884,26.7923,26.8513,26.7655,26.8352,92584.0093
2012-03-14 14:30:00,50.05,50.11,50.0,50.04,122479.72190034763,26.8352,26.8674,26.8084,26.8299,122479.7219
2012-03-14 15:00:00,50.04,50.05,49.83,49.91,281460.02317497105,26.8299,26.8352,26.7173,26.7602,281460.0232
2012-03-14 15:30:00,49.9,49.99,49.78,49.92,429895.7126303592,26.7548,26.8031,26.6905,26.7655,429895.7126
2012-03-15 09:30:00,50.22,50.22,49.76,50.17,135689.45538818077,26.9264,26.9264,26.6797,26.8996,135689.4554
2012-03-15 10:00:00,50.17,50.56,50.13,50.46,124217.8447276941,26.8996,27.1087,26.8781,27.0551,124217.8447
2012-03-15 10:30:00,50.46,50.65,50.2,50.23,80648.89918887602,27.0551,27.1569,26.9157,26.9317,80648.8992
2012-03-15 11:00:00,50.24,50.38,50.09,50.1,90498.26187717266,26.9371,27.0122,26.8567,26.862,90498.2619
2012-03-15 11:30:00,50.1,50.17,49.89,49.97,74159.90730011588,26.862,26.8996,26.7494,26.7923,74159.9073
2012-03-15 12:00:00,49.97,50.4,49.97,50.38,62688.2966396292,26.7923,27.0229,26.7923,27.0122,62688.2966
2012-03-15 12:30:00,50.36,50.39,50.2,50.37,35573.58053302434,27.0014,27.0175,26.9157,27.0068,35573.5805
2012-03-15 13:00:00,50.38,50.52,50.37,50.47,76825.0289687138,27.0122,27.0872,27.0068,27.0604,76825.029
2012-03-15 13:30:00,50.46,50.49,50.21,50.21,59096.17612977984,27.0551,27.0711,26.921,26.921,59096.1761
2012-03-15 14:00:00,50.2,50.36,50.19,50.36,109501.73812282736,26.9157,27.0014,26.9103,27.0014,109501.7381
2012-03-15 14:30:00,50.36,50.41,50.26,50.32,83545.77056778679,27.0014,27.0282,26.9478,26.98,83545.7706
2012-03-15 15:00:00,50.32,50.33,50.14,50.21,100579.37427578216,26.98,26.9854,26.8835,26.921,100579.3743
2012-03-15 15:30:00,50.21,50.3,50.13,50.25,299188.876013905,26.921,26.9693,26.8781,26.9425,299188.876
2012-03-16 09:30:00,50.33,50.78,50.17,50.68,354577.056778679,26.9854,27.2266,26.8996,27.173,354577.0568
2012-03-16 10:00:00,50.69,50.73,50.16,50.34,246465.81691772887,27.1784,27.1998,26.8942,26.9907,246465.8169
2012-03-16 10:30:00,50.34,50.59,50.34,50.54,84009.26998841252,26.9907,27.1248,26.9907,27.0979,84009.27
2012-03-16 11:00:00,50.55,50.63,50.34,50.41,160139.04982618772,27.1033,27.1462,26.9907,27.0282,160139.0498
2012-03-16 11:30:00,50.41,50.53,50.27,50.53,73232.90845886443,27.0282,27.0926,26.9532,27.0926,73232.9085
2012-03-16 12:00:00,50.54,50.73,50.47,50.71,52143.68482039397,27.0979,27.1998,27.0604,27.1891,52143.6848
2012-03-16 12:30:00,50.71,50.85,50.71,50.74,51332.56083429896,27.1891,27.2642,27.1891,27.2052,51332.5608
2012-03-16 13:00:00,50.74,50.8,50.66,50.79,43453.070683661645,27.2052,27.2374,27.1623,27.232,43453.0707
2012-03-16 13:30:00,50.79,50.87,50.73,50.82,57705.67786790267,27.232,27.2749,27.1998,27.2481,57705.6779
2012-03-16 14:00:00,50.82,50.85,50.76,50.79,50057.93742757822,27.2481,27.2642,27.2159,27.232,50057.9374
2012-03-16 14:30:00,50.79,50.84,50.78,50.82,49594.43800695249,27.232,27.2588,27.2266,27.2481,49594.438
2012-03-16 15:00:00,50.83,50.83,50.61,50.7,120162.224797219,27.2534,27.2534,27.1355,27.1837,120162.2248
2012-03-16 15:30:00,50.7,50.8,50.58,50.63,369293.16338354576,27.1837,27.2374,27.1194,27.1462,369293.1634
2012-03-19 09:30:00,50.51,50.91,50.49,50.7,131633.8354577057,27.0819,27.2963,27.0711,27.1837,131633.8355
2012-03-19 10:00:00,50.68,50.68,50.35,50.61,105446.11819235228,27.173,27.173,26.9961,27.1355,105446.1182
2012-03-19 10:30:00,50.61,51.33,50.43,51.31,523290.8458864427,27.1355,27.5215,27.039,27.5108,523290.8459
2012-03-19 11:00:00,51.31,51.36,51.12,51.22,217149.47856315185,27.5108,27.5376,27.4089,27.4625,217149.4786
2012-03-19 11:30:00,51.21,51.31,51.12,51.12,69872.53765932794,27.4572,27.5108,27.4089,27.4089,69872.5377
2012-03-19 12:00:00,51.12,51.18,51.01,51.04,68018.53997682504,27.4089,27.4411,27.3499,27.366,68018.54
2012-03-19 12:30:00,51.05,51.08,50.97,51.04,71726.53534183082,27.3714,27.3875,27.3285,27.366,71726.5353
2012-03-19 13:00:00,51.03,51.29,51.02,51.28,96060.25492468134,27.3607,27.5001,27.3553,27.4947,96060.2549
2012-03-19 13:30:00,51.27,51.37,51.22,51.34,107184.24101969872,27.4894,27.543,27.4625,27.5269,107184.241
2012-03-19 14:00:00,51.35,51.37,51.24,51.34,86095.01738122827,27.5322,27.543,27.4733,27.5269,86095.0174
2012-03-19 14:30:00,51.33,51.64,51.33,51.61,182039.3974507532,27.5215,27.6877,27.5215,27.6716,182039.3975
2012-03-19 15:00:00,51.61,51.69,51.61,51.68,286790.2665121669,27.6716,27.7145,27.6716,27.7092,286790.2665
2012-03-19 15:30:00,51.68,51.73,51.59,51.62,465353.4183082272,27.7092,27.736,27.6609,27.677,465353.4183
2012-03-20 09:30:00,51.09,51.09,50.52,50.74,173464.6581691773,27.3928,27.3928,27.0872,27.2052,173464.6582
2012-03-20 10:00:00,50.76,50.94,50.59,50.62,153650.0579374276,27.2159,27.3124,27.1248,27.1408,153650.0579
2012-03-20 10:30:00,50.63,50.68,50.53,50.61,103939.74507531866,27.1462,27.173,27.0926,27.1355,103939.7451
2012-03-20 11:00:00,50.6,50.7,50.54,50.55,74275.7821552723,27.1301,27.1837,27.0979,27.1033,74275.7822
2012-03-20 11:30:00,50.54,50.61,50.32,50.37,121436.84820393976,27.0979,27.1355,26.98,27.0068,121436.8482
2012-03-20 12:00:00,50.37,50.4,50.19,50.2,140787.94901506373,27.0068,27.0229,26.9103,26.9157,140787.949
2012-03-20 12:30:00,50.2,50.3,50.17,50.29,54692.93163383546,26.9157,26.9693,26.8996,26.9639,54692.9316
2012-03-20 13:00:00,50.29,50.4,50.26,50.37,119003.4762456547,26.9639,27.0229,26.9478,27.0068,119003.4762
2012-03-20 13:30:00,50.38,50.38,50.07,50.07,88644.26419466975,27.0122,27.0122,26.8459,26.8459,88644.2642
2012-03-20 14:00:00,50.08,50.2,50.0,50.02,150869.06141367325,26.8513,26.9157,26.8084,26.8191,150869.0614
2012-03-20 14:30:00,50.02,50.11,49.99,50.11,122132.09733487832,26.8191,26.8674,26.8031,26.8674,122132.0973
2012-03-20 15:00:00,50.11,50.17,50.06,50.08,128505.21436848203,26.8674,26.8996,26.8406,26.8513,128505.2144
2012-03-20 15:30:00,50.08,50.15,49.95,50.01,323870.22016222484,26.8513,26.8888,26.7816,26.8138,323870.2202
2012-03-21 09:30:00,49.97,50.15,49.83,49.85,297682.5028968714,26.7923,26.8888,26.7173,26.728,297682.5029
2012-03-21 10:00:00,49.84,50.01,49.59,49.96,243105.4461181924,26.7226,26.8138,26.5886,26.787,243105.4461
2012-03-21 10:30:00,49.97,50.13,49.9,49.98,140787.94901506373,26.7923,26.8781,26.7548,26.7977,140787.949
2012-03-21 11:00:00,49.98,50.08,49.92,50.05,299304.75086906145,26.7977,26.8513,26.7655,26.8352,299304.7509
2012-03-21 11:30:00,50.05,50.3,50.05,50.14,121205.0984936269,26.8352,26.9693,26.8352,26.8835,121205.0985
2012-03-21 12:00:00,50.11,50.23,50.07,50.11,83082.27114716107,26.8674,26.9317,26.8459,26.8674,83082.2711
2012-03-21 12:30:00,50.11,50.18,50.05,50.05,93974.5075318656,26.8674,26.9049,26.8352,26.8352,93974.5075
2012-03-21 13:00:00,50.05,50.08,50.0,50.05,190034.7624565469,26.8352,26.8513,26.8084,26.8352,190034.7625
2012-03-21 13:30:00,50.05,50.09,49.86,49.93,143453.07068366164,26.8352,26.8567,26.7334,26.7709,143453.0707
2012-03-21 14:00:00,49.93,50.03,49.89,49.96,118308.22711471612,26.7709,26.8245,26.7494,26.787,118308.2271
2012-03-21 14:30:00,49.96,50.02,49.83,49.89,89455.38818076478,26.787,26.8191,26.7173,26.7494,89455.3882
2012-03-21 15:00:00,49.89,50.04,49.86,49.92,223174.97103128623,26.7494,26.8299,26.7334,26.7655,223174.971
2012-03-21 15:30:00,49.92,50.02,49.86,49.86,318308.22711471614,26.7655,26.8191,26.7334,26.7334,318308.2271
2012-03-22 09:30:00,49.26,49.41,48.85,48.87,161761.29779837775,26.4117,26.4921,26.1918,26.2025,161761.2978
2012-03-22 10:00:00,48.86,49.0,48.71,48.74,267439.16570104286,26.1972,26.2722,26.1168,26.1328,267439.1657
2012-03-22 10:30:00,48.75,48.75,48.42,48.51,163847.04519119352,26.1382,26.1382,25.9613,26.0095,163847.0452
2012-03-22 11:00:00,48.51,48.56,48.38,48.47,129084.5886442642,26.0095,26.0363,25.9398,25.9881,129084.5886
2012-03-22 11:30:00,48.47,48.53,48.3,48.3,156315.1796060255,25.9881,26.0202,25.8969,25.8969,156315.1796
2012-03-22 12:00:00,48.31,48.47,48.28,48.41,207647.74044032447,25.9023,25.9881,25.8862,25.9559,207647.7404
2012-03-22 12:30:00,48.41,48.46,48.27,48.32,128389.3395133256,25.9559,25.9827,25.8808,25.9077,128389.3395
2012-03-22 13:00:00,48.32,48.32,48.17,48.18,135573.58053302433,25.9077,25.9077,25.8272,25.8326,135573.5805
2012-03-22 13:30:00,48.16,48.25,48.12,48.21,138702.201622248,25.8219,25.8701,25.8004,25.8487,138702.2016
2012-03-22 14:00:00,48.21,48.28,48.13,48.23,123174.97103128622,25.8487,25.8862,25.8058,25.8594,123174.971
2012-03-22 14:30:00,48.23,48.25,47.99,48.01,140787.94901506373,25.8594,25.8701,25.7307,25.7414,140787.949
2012-03-22 15:00:00,48.01,48.02,47.81,47.98,245770.56778679029,25.7414,25.7468,25.6342,25.7254,245770.5678
2012-03-22 15:30:00,47.97,48.31,47.94,48.18,513904.9826187717,25.72,25.9023,25.7039,25.8326,513904.9826
2012-03-23 09:30:00,48.25,48.73,48.25,48.51,143221.3209733488,25.8701,26.1275,25.8701,26.0095,143221.321
2012-03-23 10:00:00,48.51,48.88,48.46,48.85,146118.19235225956,26.0095,26.2079,25.9827,26.1918,146118.1924
2012-03-23 10:30:00,48.85,49.24,48.84,49.13,125955.96755504057,26.1918,26.4009,26.1865,26.342,125955.9676
2012-03-23 11:00:00,49.14,49.3,49.09,49.29,185399.7682502897,26.3473,26.4331,26.3205,26.4277,185399.7683
2012-03-23 11:30:00,49.29,49.44,49.22,49.25,160486.67439165703,26.4277,26.5082,26.3902,26.4063,160486.6744
2012-03-23 12:00:00,49.26,49.28,49.19,49.25,80417.14947856315,26.4117,26.4224,26.3741,26.4063,80417.1495
2012-03-23 12:30:00,49.24,49.4,49.2,49.34,72769.40903823871,26.4009,26.4867,26.3795,26.4545,72769.409
2012-03-23 13:00:00,49.35,49.38,49.22,49.35,81460.02317497104,26.4599,26.476,26.3902,26.4599,81460.0232
2012-03-23 13:30:00,49.35,49.41,49.27,49.28,97103.12862108924,26.4599,26.4921,26.417,26.4224,97103.1286
2012-03-23 14:00:00,49.29,49.34,49.23,49.3,91425.2607184241,26.4277,26.4545,26.3956,26.4331,91425.2607
2012-03-23 14:30:00,49.3,49.31,49.23,49.29,94090.38238702202,26.4331,26.4385,26.3956,26.4277,94090.3824
2012-03-23 15:00:00,49.3,49.31,49.2,49.21,120625.72421784472,26.4331,26.4385,26.3795,26.3848,120625.7242
2012-03-23 15:30:00,49.21,49.34,49.2,49.33,537195.8285052144,26.3848,26.4545,26.3795,26.4492,537195.8285
2012-03-26 09:30:00,49.63,49.86,49.39,49.54,119582.85052143683,26.61,26.7334,26.4814,26.5618,119582.8505
2012-03-26 10:00:00,49.53,49.54,49.35,49.41,113093.85863267673,26.5564,26.5618,26.4599,26.4921,113093.8586
2012-03-26 10:30:00,49.4,49.44,49.28,49.44,84472.76940903824,26.4867,26.5082,26.4224,26.5082,84472.7694
2012-03-26 11:00:00,49.45,49.45,49.17,49.17,166396.292004635,26.5135,26.5135,26.3634,26.3634,166396.292
2012-03-26 11:30:00,49.17,49.42,49.15,49.39,126187.71726535342,26.3634,26.4974,26.3527,26.4814,126187.7173
2012-03-26 12:00:00,49.39,49.4,49.17,49.17,51911.93511008112,26.4814,26.4867,26.3634,26.3634,51911.9351
2012-03-26 12:30:00,49.18,49.18,49.03,49.04,83545.77056778679,26.3688,26.3688,26.2883,26.2937,83545.7706
2012-03-26 13:00:00,49.05,49.09,48.98,49.03,81807.64774044033,26.2991,26.3205,26.2615,26.2883,81807.6477
2012-03-26 13:30:00,49.03,49.15,49.03,49.06,33256.08342989571,26.2883,26.3527,26.2883,26.3044,33256.0834
2012-03-26 14:00:00,49.06,49.23,49.04,49.23,42294.32213209734,26.3044,26.3956,26.2937,26.3956,42294.3221
2012-03-26 14:30:00,49.23,49.35,49.16,49.3,76477.4044032445,26.3956,26.4599,26.358,26.4331,76477.4044
2012-03-26 15:00:00,49.29,49.51,49.27,49.5,150753.1865585168,26.4277,26.5457,26.417,26.5403,150753.1866
2012-03-26 15:30:00,49.5,49.54,49.42,49.52,278331.4020857474,26.5403,26.5618,26.4974,26.5511,278331.4021
2012-03-27 09:30:00,49.6,49.67,49.26,49.54,180764.77404403244,26.5939,26.6315,26.4117,26.5618,180764.774
2012-03-27 10:00:00,49.54,49.64,49.48,49.56,303823.87022016227,26.5618,26.6154,26.5296,26.5725,303823.8702
2012-03-27 10:30:00,49.57,49.58,49.25,49.27,179837.775202781,26.5779,26.5832,26.4063,26.417,179837.7752
2012-03-27 11:00:00,49.26,49.27,49.02,49.03,158169.1772885284,26.4117,26.417,26.283,26.2883,158169.1773
2012-03-27 11:30:00,49.03,49.04,48.95,48.98,175550.40556199304,26.2883,26.2937,26.2454,26.2615,175550.4056
2012-03-27 12:00:00,48.99,49.04,48.76,48.8,203823.87022016224,26.2669,26.2937,26.1436,26.165,203823.8702
2012-03-27 12:30:00,48.79,48.99,48.76,48.96,128389.3395133256,26.1597,26.2669,26.1436,26.2508,128389.3395
2012-03-27 13:00:00,48.95,48.97,48.85,48.91,81575.89803012747,26.2454,26.2562,26.1918,26.224,81575.898
2012-03-27 13:30:00,48.91,48.93,48.83,48.92,80880.64889918888,26.224,26.2347,26.1811,26.2294,80880.6489
2012-03-27 14:00:00,48.92,49.22,48.91,49.2,146697.56662804174,26.2294,26.3902,26.224,26.3795,146697.5666
2012-03-27 14:30:00,49.19,49.32,49.15,49.23,152375.43453070684,26.3741,26.4438,26.3527,26.3956,152375.4345
2012-03-27 15:00:00,49.23,49.31,49.08,49.08,100926.99884125144,26.3956,26.4385,26.3151,26.3151,100926.9988
2012-03-27 15:30:00,49.09,49.12,48.88,48.89,340556.1993047509,26.3205,26.3366,26.2079,26.2133,340556.1993
2012-03-28 09:30:00,48.79,48.83,48.33,48.41,142641.94669756663,26.1597,26.1811,25.913,25.9559,142641.9467
2012-03-28 10:00:00,48.45,48.59,48.28,48.32,58980.30127462341,25.9774,26.0524,25.8862,25.9077,58980.3013
2012-03-28 10:30:00,48.31,48.31,47.92,48.03,84704.5191193511,25.9023,25.9023,25.6932,25.7522,84704.5191
2012-03-28 11:00:00,48.03,48.09,47.98,48.05,64310.54461181924,25.7522,25.7843,25.7254,25.7629,64310.5446
2012-03-28 11:30:00,48.06,48.06,47.69,47.9,72190.03476245655,25.7683,25.7683,25.5699,25.6825,72190.0348
2012-03-28 12:00:00,47.9,48.05,47.84,47.96,77404.40324449594,25.6825,25.7629,25.6503,25.7146,77404.4032
2012-03-28 12:30:00,47.97,47.99,47.86,47.92,35921.20509849363,25.72,25.7307,25.661,25.6932,35921.2051
2012-03-28 13:00:00,47.92,47.98,47.89,47.94,42410.19698725377,25.6932,25.7254,25.6771,25.7039,42410.197
2012-03-28 13:30:00,47.96,48.11,47.92,48.11,56894.55388180765,25.7146,25.7951,25.6932,25.7951,56894.5539
2012-03-28 14:00:00,48.1,48.12,47.93,48.04,62920.04634994207,25.7897,25.8004,25.6985,25.7575,62920.0463
2012-03-28 14:30:00,48.08,48.28,48.06,48.24,51564.31054461182,25.779,25.8862,25.7683,25.8648,51564.3105
2012-03-28 15:00:00,48.24,48.31,48.1,48.16,75782.15527230591,25.8648,25.9023,25.7897,25.8219,75782.1553
2012-03-28 15:30:00,48.16,48.33,48.07,48.22,257358.05330243337,25.8219,25.913,25.7736,25.854,257358.0533
2012-03-29 09:30:00,47.77,47.86,47.24,47.35,129548.08806488992,25.6128,25.661,25.3286,25.3876,129548.0881
2012-03-29 10:00:00,47.35,47.51,47.09,47.18,126187.71726535342,25.3876,25.4734,25.2482,25.2964,126187.7173
2012-03-29 10:30:00,47.17,47.62,47.0,47.61,183198.14600231752,25.2911,25.5323,25.1999,25.527,183198.146
2012-03-29 11:00:00,47.59,47.65,47.49,47.49,69409.03823870221,25.5163,25.5484,25.4626,25.4626,69409.0382
2012-03-29 11:30:00,47.48,47.59,47.4,47.45,48203.93974507533,25.4573,25.5163,25.4144,25.4412,48203.9397
2012-03-29 12:00:00,47.45,47.59,47.4,47.53,84125.14484356895,25.4412,25.5163,25.4144,25.4841,84125.1448
2012-03-29 12:30:00,47.53,47.62,47.48,47.59,47856.31517960603,25.4841,25.5323,25.4573,25.5163,47856.3152
2012-03-29 13:00:00,47.6,47.72,47.57,47.72,83314.02085747394,25.5216,25.586,25.5055,25.586,83314.0209
2012-03-29 13:30:00,47.72,47.78,47.61,47.67,155504.05561993047,25.586,25.6181,25.527,25.5591,155504.0556
2012-03-29 14:00:00,47.67,47.91,47.64,47.9,73464.65816917729,25.5591,25.6878,25.5431,25.6825,73464.6582
2012-03-29 14:30:00,47.88,47.97,47.84,47.92,80648.89918887602,25.6717,25.72,25.6503,25.6932,80648.8992
2012-03-29 15:00:00,47.92,48.22,47.87,48.18,132676.70915411357,25.6932,25.854,25.6664,25.8326,132676.7092
2012-03-29 15:30:00,48.18,48.33,48.08,48.25,530475.0869061414,25.8326,25.913,25.779,25.8701,530475.0869
2012-03-30 09:30:00,48.79,48.79,48.31,48.33,118424.10196987254,26.1597,26.1597,25.9023,25.913,118424.102
2012-03-30 10:00:00,48.35,48.35,48.04,48.12,55388.18076477405,25.9237,25.9237,25.7575,25.8004,55388.1808
2012-03-30 10:30:00,48.1,48.27,48.0,48.25,44611.81923522596,25.7897,25.8808,25.7361,25.8701,44611.8192
2012-03-30 11:00:00,48.27,48.42,48.23,48.35,70683.66164542295,25.8808,25.9613,25.8594,25.9237,70683.6616
2012-03-30 11:30:00,48.36,48.47,48.28,48.45,78679.02665121669,25.9291,25.9881,25.8862,25.9774,78679.0267
2012-03-30 12:00:00,48.44,48.45,48.33,48.4,44264.19466975667,25.972,25.9774,25.913,25.9505,44264.1947
2012-03-30 12:30:00,48.4,48.58,48.39,48.49,36848.20393974508,25.9505,26.0471,25.9452,25.9988,36848.2039
2012-03-30 13:00:00,48.5,48.57,48.41,48.56,26071.842410196987,26.0042,26.0417,25.9559,26.0363,26071.8424
2012-03-30 13:30:00,48.55,48.73,48.54,48.69,82387.02201622249,26.031,26.1275,26.0256,26.106,82387.022
2012-03-30 14:00:00,48.69,48.72,48.6,48.6,90845.88644264196,26.106,26.1221,26.0578,26.0578,90845.8864
2012-03-30 14:30:00,48.61,48.82,48.61,48.67,71610.6604866744,26.0631,26.1757,26.0631,26.0953,71610.6605
2012-03-30 15:00:00,48.68,48.73,48.61,48.62,70104.28736964079,26.1007,26.1275,26.0631,26.0685,70104.2874
2012-03-30 15:30:00,48.6,48.68,48.51,48.57,272074.15990730014,26.0578,26.1007,26.0095,26.0417,272074.1599
2012-04-02 09:30:00,48.47,49.0,48.27,48.98,124101.96987253768,25.9881,26.2722,25.8808,26.2615,124101.9699
2012-04-02 10:00:00,48.98,49.23,48.95,49.06,93279.258400927,26.2615,26.3956,26.2454,26.3044,93279.2584
2012-04-02 10:30:00,49.06,49.3,49.04,49.23,107995.36500579376,26.3044,26.4331,26.2937,26.3956,107995.365
2012-04-02 11:00:00,49.22,49.54,49.18,49.54,123870.2201622248,26.3902,26.5618,26.3688,26.5618,123870.2202
2012-04-02 11:30:00,49.52,49.65,49.25,49.63,93858.63267670917,26.5511,26.6208,26.4063,26.61,93858.6327
2012-04-02 12:00:00,49.63,49.76,49.49,49.57,108922.3638470452,26.61,26.6797,26.535,26.5779,108922.3638
2012-04-02 12:30:00,49.57,49.57,49.47,49.55,106720.741599073,26.5779,26.5779,26.5242,26.5671,106720.7416
2012-04-02 13:00:00,49.54,49.58,49.41,49.47,94669.75666280418,26.5618,26.5832,26.4921,26.5242,94669.7567
2012-04-02 13:30:00,49.48,49.73,49.46,49.58,126071.842410197,26.5296,26.6637,26.5189,26.5832,126071.8424
2012-04-02 14:00:00,49.57,49.57,49.28,49.28,105098.49362688298,26.5779,26.5779,26.4224,26.4224,105098.4936
2012-04-02 14:30:00,49.29,49.66,49.29,49.64,73117.033603708,26.4277,26.6261,26.4277,26.6154,73117.0336
2012-04-02 15:00:00,49.65,49.67,49.34,49.35,110081.1123986095,26.6208,26.6315,26.4545,26.4599,110081.1124
2012-04-02 15:30:00,49.35,49.35,49.17,49.28,260023.1749710313,26.4599,26.4599,26.3634,26.4224,260023.175
2012-04-03 09:30:00,49.04,49.1,48.59,48.68,95133.25608342992,26.2937,26.3259,26.0524,26.1007,95133.2561
2012-04-03 10:00:00,48.72,48.89,48.66,48.81,95480.8806488992,26.1221,26.2133,26.09,26.1704,95480.8806
2012-04-03 10:30:00,48.81,48.9,48.73,48.81,107068.3661645423,26.1704,26.2186,26.1275,26.1704,107068.3662
2012-04-03 11:00:00,48.79,48.81,48.52,48.55,73696.40787949016,26.1597,26.1704,26.0149,26.031,73696.4079
2012-04-03 11:30:00,48.55,48.56,48.4,48.4,139513.325608343,26.031,26.0363,25.9505,25.9505,139513.3256
2012-04-03 12:00:00,48.4,48.42,48.09,48.21,288760.1390498262,25.9505,25.9613,25.7843,25.8487,288760.139
2012-04-03 12:30:00,48.21,48.28,48.11,48.27,168945.5388180765,25.8487,25.8862,25.7951,25.8808,168945.5388
2012-04-03 13:00:00,48.28,48.35,48.22,48.28,138354.57705677868,25.8862,25.9237,25.854,25.8862,138354.5771
2012-04-03 13:30:00,48.28,48.35,48.22,48.28,137775.20278099654,25.8862,25.9237,25.854,25.8862,137775.2028
2012-04-03 14:00:00,48.28,48.28,47.72,47.72,287717.2653534183,25.8862,25.8862,25.586,25.586,287717.2654
2012-04-03 14:30:00,47.73,47.75,47.52,47.62,223870.2201622248,25.5913,25.602,25.4787,25.5323,223870.2202
2012-04-03 15:00:00,47.63,47.88,47.63,47.7,225492.46813441484,25.5377,25.6717,25.5377,25.5752,225492.4681
2012-04-03 15:30:00,47.7,48.07,47.68,47.98,637195.8285052144,25.5752,25.7736,25.5645,25.7254,637195.8285
2012-04-04 09:30:00,47.44,47.72,47.05,47.66,193974.5075318656,25.4358,25.586,25.2267,25.5538,193974.5075
2012-04-04 10:00:00,47.63,47.65,47.25,47.45,208574.7392815759,25.5377,25.5484,25.334,25.4412,208574.7393
2012-04-04 10:30:00,47.44,47.44,46.88,46.89,239629.20046349944,25.4358,25.4358,25.1356,25.1409,239629.2005
2012-04-04 11:00:00,46.89,47.3,46.89,47.07,217728.852838934,25.1409,25.3608,25.1409,25.2374,217728.8528
2012-04-04 11:30:00,47.07,47.32,47.07,47.23,137079.95365005796,25.2374,25.3715,25.2374,25.3232,137079.9537
2012-04-04 12:00:00,47.24,47.4,47.22,47.38,87949.01506373117,25.3286,25.4144,25.3179,25.4037,87949.0151
2012-04-04 12:30:00,47.37,47.4,47.3,47.32,104519.11935110082,25.3983,25.4144,25.3608,25.3715,104519.1194
2012-04-04 13:00:00,47.31,47.36,47.14,47.14,118887.60139049828,25.3661,25.3929,25.275,25.275,118887.6014
2012-04-04 13:30:00,47.13,47.34,47.1,47.25,120393.97450753186,25.2696,25.3822,25.2535,25.334,120393.9745
2012-04-04 14:00:00,47.26,47.28,47.09,47.14,127694.09038238705,25.3393,25.35,25.2482,25.275,127694.0904
2012-04-04 14:30:00,47.14,47.23,47.09,47.21,446813.4414831981,25.275,25.3232,25.2482,25.3125,446813.4415
2012-04-04 15:00:00,47.21,47.29,47.18,47.21,365237.5434530707,25.3125,25.3554,25.2964,25.3125,365237.5435
2012-04-04 15:30:00,47.21,47.25,47.0,47.14,962920.046349942,25.3125,25.334,25.1999,25.275,962920.0463
2012-04-05 09:30:00,46.87,47.14,46.74,47.05,116570.10428736964,25.1302,25.275,25.0605,25.2267,116570.1043
2012-04-05 10:00:00,47.03,47.14,46.96,47.02,260718.4241019699,25.216,25.275,25.1785,25.2106,260718.4241
2012-04-05 10:30:00,47.01,47.24,47.0,47.14,241251.44843568947,25.2053,25.3286,25.1999,25.275,241251.4484
2012-04-05 11:00:00,47.14,47.2,46.96,46.96,139165.7010428737,25.275,25.3071,25.1785,25.1785,139165.701
2012-04-05 11:30:00,46.97,46.99,46.72,46.78,93858.63267670917,25.1838,25.1946,25.0498,25.082,93858.6327
2012-04-05 12:00:00,46.78,46.8,46.6,46.67,101274.62340672074,25.082,25.0927,24.9854,25.023,101274.6234
2012-04-05 12:30:00,46.66,46.68,46.47,46.49,74739.28157589803,25.0176,25.0283,24.9157,24.9265,74739.2816
2012-04-05 13:00:00,46.47,46.55,46.35,46.46,130706.83661645424,24.9157,24.9586,24.8514,24.9104,130706.8366
2012-04-05 13:30:00,46.46,46.52,46.27,46.3,108227.1147161066,24.9104,24.9426,24.8085,24.8246,108227.1147
2012-04-05 14:00:00,46.31,46.46,46.29,46.37,139397.45075318657,24.83,24.9104,24.8192,24.8621,139397.4508
2012-04-05 14:30:00,46.37,46.39,46.21,46.36,142757.82155272306,24.8621,24.8728,24.7763,24.8568,142757.8216
2012-04-05 15:00:00,46.36,46.47,46.33,46.46,218655.8516801854,24.8568,24.9157,24.8407,24.9104,218655.8517
2012-04-05 15:30:00,46.46,46.51,46.37,46.45,423870.2201622248,24.9104,24.9372,24.8621,24.905,423870.2202
2012-04-09 09:30:00,45.39,45.91,45.25,45.79,179490.15063731172,24.3367,24.6155,24.2616,24.5511,179490.1506
2012-04-09 10:00:00,45.79,46.31,45.79,46.19,132560.83429895714,24.5511,24.83,24.5511,24.7656,132560.8343
2012-04-09 10:30:00,46.17,46.26,45.83,45.84,151796.0602549247,24.7549,24.8031,24.5726,24.578,151796.0603
2012-04-09 11:00:00,45.83,45.84,45.49,45.58,147972.19003476246,24.5726,24.578,24.3903,24.4386,147972.19
2012-04-09 11:30:00,45.58,45.71,45.53,45.68,79142.52607184241,24.4386,24.5083,24.4117,24.4922,79142.5261
2012-04-09 12:00:00,45.67,45.76,45.6,45.75,77056.77867902665,24.4868,24.5351,24.4493,24.5297,77056.7787
2012-04-09 12:30:00,45.74,45.97,45.74,45.95,82387.02201622249,24.5243,24.6477,24.5243,24.6369,82387.022
2012-04-09 13:00:00,45.94,45.95,45.85,45.88,82618.77172653534,24.6316,24.6369,24.5833,24.5994,82618.7717
2012-04-09 13:30:00,45.87,46.03,45.81,46.02,79026.65121668598,24.594,24.6798,24.5619,24.6745,79026.6512
2012-04-09 14:00:00,46.02,46.05,45.95,45.98,123986.09501738125,24.6745,24.6906,24.6369,24.653,123986.095
2012-04-09 14:30:00,45.96,46.26,45.95,46.18,132676.70915411357,24.6423,24.8031,24.6369,24.7603,132676.7092
2012-04-09 15:00:00,46.18,46.19,46.06,46.09,155967.5550405562,24.7603,24.7656,24.6959,24.712,155967.555
2012-04-09 15:30:00,46.08,46.08,45.88,45.89,507763.6152954809,24.7066,24.7066,24.5994,24.6048,507763.6153
2012-04-10 09:30:00,45.89,46.02,45.7,45.87,108111.23986095018,24.6048,24.6745,24.5029,24.594,108111.2399
2012-04-10 10:00:00,45.86,46.02,45.7,45.8,102549.24681344148,24.5887,24.6745,24.5029,24.5565,102549.2468
2012-04-10 10:30:00,45.81,45.92,45.43,45.48,160254.92468134416,24.5619,24.6209,24.3581,24.3849,160254.9247
2012-04-10 11:00:00,45.48,45.51,45.19,45.35,162688.2966396292,24.3849,24.401,24.2294,24.3152,162688.2966
2012-04-10 11:30:00,45.36,45.38,44.98,45.11,86326.76709154114,24.3206,24.3313,24.1169,24.1866,86326.7671
2012-04-10 12:00:00,45.11,45.13,44.94,45.1,111008.11123986095,24.1866,24.1973,24.0954,24.1812,111008.1112
2012-04-10 12:30:00,45.11,45.24,45.1,45.24,119930.47508690615,24.1866,24.2563,24.1812,24.2563,119930.4751
2012-04-10 13:00:00,45.25,45.28,44.9,45.0,176825.0289687138,24.2616,24.2777,24.074,24.1276,176825.029
2012-04-10 13:30:00,45.0,45.16,44.89,45.1,115874.85515643106,24.1276,24.2134,24.0686,24.1812,115874.8552
2012-04-10 14:00:00,45.09,45.13,44.77,44.9,150289.68713789107,24.1758,24.1973,24.0043,24.074,150289.6871
2012-04-10 14:30:00,44.92,44.98,44.78,44.89,140787.94901506373,24.0847,24.1169,24.0096,24.0686,140787.949
2012-04-10 15:00:00,44.88,44.93,44.77,44.82,171610.6604866744,24.0632,24.09,24.0043,24.0311,171610.6605
2012-04-10 15:30:00,44.82,45.05,44.79,44.87,294206.2572421785,24.0311,24.1544,24.015,24.0579,294206.2572
2012-04-11 09:30:00,45.52,45.92,45.34,45.45,210428.7369640788,24.4064,24.6209,24.3099,24.3689,210428.737
2012-04-11 10:00:00,45.45,45.72,45.39,45.49,176825.0289687138,24.3689,24.5136,24.3367,24.3903,176825.029
2012-04-11 10:30:00,45.51,45.69,45.49,45.58,104287.36964078796,24.401,24.4975,24.3903,24.4386,104287.3696
2012-04-11 11:00:00,45.58,45.59,45.29,45.44,170683.66164542295,24.4386,24.4439,24.2831,24.3635,170683.6616
2012-04-11 11:30:00,45.42,45.43,45.1,45.1,31517.960602549247,24.3528,24.3581,24.1812,24.1812,31517.9606
2012-04-11 12:00:00,45.1,45.23,45.09,45.2,47392.8157589803,24.1812,24.2509,24.1758,24.2348,47392.8158
2012-04-11 12:30:00,45.19,45.32,45.18,45.32,70220.16222479723,24.2294,24.2991,24.2241,24.2991,70220.1622
2012-04-11 13:00:00,45.3,45.31,45.14,45.15,48319.81460023175,24.2884,24.2938,24.2026,24.208,48319.8146
2012-04-11 13:30:00,45.17,45.25,45.1,45.16,82387.02201622249,24.2187,24.2616,24.1812,24.2134,82387.022
2012-04-11 14:00:00,45.17,45.17,44.99,45.04,118771.72653534183,24.2187,24.2187,24.1222,24.149,118771.7265
2012-04-11 14:30:00,45.03,45.05,44.88,44.89,82618.77172653534,24.1437,24.1544,24.0632,24.0686,82618.7717
2012-04-11 15:00:00,44.89,44.93,44.76,44.88,119235.22595596756,24.0686,24.09,23.9989,24.0632,119235.226
2012-04-11 15:30:00,44.87,44.9,44.75,44.81,214484.3568945539,24.0579,24.074,23.9935,24.0257,214484.3569
2012-04-12 09:30:00,44.85,45.68,44.84,45.51,176361.52954808806,24.0472,24.4922,24.0418,24.401,176361.5295
2012-04-12 10:00:00,45.51,45.73,45.42,45.55,82618.77172653534,24.401,24.519,24.3528,24.4225,82618.7717
2012-04-12 10:30:00,45.55,45.91,45.54,45.78,99884.12514484358,24.4225,24.6155,24.4171,24.5458,99884.1251
2012-04-12 11:00:00,45.77,46.14,45.76,46.03,251680.18539976823,24.5404,24.7388,24.5351,24.6798,251680.1854
2012-04-12 11:30:00,46.05,46.14,45.97,46.06,105446.11819235228,24.6906,24.7388,24.6477,24.6959,105446.1182
2012-04-12 12:00:00,46.06,46.14,45.97,46.11,71610.6604866744,24.6959,24.7388,24.6477,24.7227,71610.6605
2012-04-12 12:30:00,46.09,46.26,46.08,46.25,51796.06025492468,24.712,24.8031,24.7066,24.7978,51796.0603
2012-04-12 13:00:00,46.26,46.35,46.18,46.2,102085.74739281576,24.8031,24.8514,24.7603,24.771,102085.7474
2012-04-12 13:30:00,46.2,46.26,46.13,46.2,87137.89107763616,24.771,24.8031,24.7334,24.771,87137.8911
2012-04-12 14:00:00,46.2,46.26,46.13,46.17,108690.61413673231,24.771,24.8031,24.7334,24.7549,108690.6141
2012-04-12 14:30:00,46.17,46.21,46.09,46.19,110196.98725376594,24.7549,24.7763,24.712,24.7656,110196.9873
2012-04-12 15:00:00,46.18,46.31,46.13,46.22,232097.3348783314,24.7603,24.83,24.7334,24.7817,232097.3349
2012-04-12 15:30:00,46.23,46.37,46.21,46.26,766396.292004635,24.7871,24.8621,24.7763,24.8031,766396.292
2012-04-13 09:30:00,45.87,46.07,45.66,45.77,119351.100811124,24.594,24.7013,24.4814,24.5404,119351.1008
2012-04-13 10:00:00,45.76,45.87,45.62,45.82,149246.81344148322,24.5351,24.594,24.46,24.5672,149246.8134
2012-04-13 10:30:00,45.81,45.98,45.7,45.76,140672.0741599073,24.5619,24.653,24.5029,24.5351,140672.0742
2012-04-13 11:00:00,45.74,45.78,45.58,45.72,113441.483198146,24.5243,24.5458,24.4386,24.5136,113441.4832
2012-04-13 11:30:00,45.69,45.89,45.65,45.72,92352.25955967556,24.4975,24.6048,24.4761,24.5136,92352.2596
2012-04-13 12:00:00,45.74,45.75,45.65,45.67,53997.68250289688,24.5243,24.5297,24.4761,24.4868,53997.6825
2012-04-13 12:30:00,45.67,45.81,45.67,45.76,45075.31865585168,24.4868,24.5619,24.4868,24.5351,45075.3187
2012-04-13 13:00:00,45.76,45.89,45.73,45.89,101622.24797219005,24.5351,24.6048,24.519,24.6048,101622.248
2012-04-13 13:30:00,45.89,45.93,45.76,45.78,98725.37659327926,24.6048,24.6262,24.5351,24.5458,98725.3766
2012-04-13 14:00:00,45.76,45.89,45.69,45.8,99420.62572421784,24.5351,24.6048,24.4975,24.5565,99420.6257
2012-04-13 14:30:00,45.79,45.86,45.76,45.76,72885.28389339514,24.5511,24.5887,24.5351,24.5351,72885.2839
2012-04-13 15:00:00,45.76,45.83,45.73,45.76,160023.1749710313,24.5351,24.5726,24.519,24.5351,160023.175
2012-04-13 15:30:00,45.75,45.81,45.45,45.51,538238.7022016223,24.5297,24.5619,24.3689,24.401,538238.7022
2012-04-16 09:30:00,45.7,45.86,45.29,45.45,146118.19235225956,24.5029,24.5887,24.2831,24.3689,146118.1924
2012-04-16 10:00:00,45.45,45.45,44.98,45.2,111935.1100811124,24.3689,24.3689,24.1169,24.2348,111935.1101
2012-04-16 10:30:00,45.2,45.45,45.08,45.19,100463.49942062573,24.2348,24.3689,24.1705,24.2294,100463.4994
2012-04-16 11:00:00,45.17,45.23,44.9,44.93,80996.52375434531,24.2187,24.2509,24.074,24.09,80996.5238
2012-04-16 11:30:00,44.93,44.96,44.82,44.92,72769.40903823871,24.09,24.1061,24.0311,24.0847,72769.409
2012-04-16 12:00:00,44.9,44.97,44.78,44.89,60718.42410196988,24.074,24.1115,24.0096,24.0686,60718.4241
2012-04-16 12:30:00,44.88,45.01,44.82,45.01,50289.68713789108,24.0632,24.1329,24.0311,24.1329,50289.6871
2012-04-16 13:00:00,44.99,44.99,44.87,44.94,48783.31402085748,24.1222,24.1222,24.0579,24.0954,48783.314
2012-04-16 13:30:00,44.93,45.36,44.92,45.32,64658.16917728853,24.09,24.3206,24.0847,24.2991,64658.1692
2012-04-16 14:00:00,45.32,45.36,45.17,45.18,61993.047508690615,24.2991,24.3206,24.2187,24.2241,61993.0475
2012-04-16 14:30:00,45.18,45.25,45.09,45.09,106141.36732329083,24.2241,24.2616,24.1758,24.1758,106141.3673
2012-04-16 15:00:00,45.1,45.12,44.9,44.95,169872.53765932794,24.1812,24.1919,24.074,24.1008,169872.5377
2012-04-16 15:30:00,44.95,45.04,44.88,44.89,310428.7369640788,24.1008,24.149,24.0632,24.0686,310428.737
2012-04-17 09:30:00,45.25,45.69,45.25,45.58,143916.57010428738,24.2616,24.4975,24.2616,24.4386,143916.5701
2012-04-17 10:00:00,45.58,46.14,45.56,45.92,91541.13557358054,24.4386,24.7388,24.4278,24.6209,91541.1356
2012-04-17 10:30:00,45.93,46.08,45.93,45.99,64774.04403244496,24.6262,24.7066,24.6262,24.6584,64774.044
2012-04-17 11:00:00,46.0,46.17,46.0,46.11,106025.4924681344,24.6637,24.7549,24.6637,24.7227,106025.4925
2012-04-17 11:30:00,46.11,46.13,45.89,46.04,102665.12166859792,24.7227,24.7334,24.6048,24.6852,102665.1217
2012-04-17 12:00:00,46.03,46.16,46.02,46.13,182850.5214368482,24.6798,24.7495,24.6745,24.7334,182850.5214
2012-04-17 12:30:00,46.14,46.21,46.08,46.1,80764.77404403246,24.7388,24.7763,24.7066,24.7174,80764.774
2012-04-17 13:00:00,46.11,46.13,45.92,45.96,148783.31402085748,24.7227,24.7334,24.6209,24.6423,148783.314
2012-04-17 13:30:00,45.98,46.01,45.88,45.96,88412.5144843569,24.653,24.6691,24.5994,24.6423,88412.5145
2012-04-17 14:00:00,45.95,46.0,45.9,45.99,59907.30011587486,24.6369,24.6637,24.6101,24.6584,59907.3001
2012-04-17 14:30:00,45.99,46.08,45.92,45.98,124797.21900347625,24.6584,24.7066,24.6209,24.653,124797.219
2012-04-17 15:00:00,45.98,46.08,45.9,46.06,149594.4380069525,24.653,24.7066,24.6101,24.6959,149594.438
2012-04-17 15:30:00,46.06,46.16,45.99,46.11,527809.9652375435,24.6959,24.7495,24.6584,24.7227,527809.9652
2012-04-18 09:30:00,46.02,46.06,45.65,45.86,139976.8250289687,24.6745,24.6959,24.4761,24.5887,139976.825
2012-04-18 10:00:00,45.86,45.89,45.65,45.82,146813.44148319814,24.5887,24.6048,24.4761,24.5672,146813.4415
2012-04-18 10:30:00,45.83,46.1,45.69,46.06,124449.59443800696,24.5726,24.7174,24.4975,24.6959,124449.5944
2012-04-18 11:00:00,46.06,46.08,45.83,45.98,157010.4287369641,24.6959,24.7066,24.5726,24.653,157010.4287
2012-04-18 11:30:00,45.97,46.11,45.86,46.02,94206.25724217846,24.6477,24.7227,24.5887,24.6745,94206.2572
2012-04-18 12:00:00,46.02,46.06,45.89,45.93,169061.41367323292,24.6745,24.6959,24.6048,24.6262,169061.4137
2012-04-18 12:30:00,45.92,46.01,45.9,46.0,129895.71263035922,24.6209,24.6691,24.6101,24.6637,129895.7126
2012-04-18 13:00:00,46.0,46.1,45.92,45.98,127694.09038238705,24.6637,24.7174,24.6209,24.653,127694.0904
2012-04-18 13:30:00,45.97,46.04,45.9,45.96,120509.8493626883,24.6477,24.6852,24.6101,24.6423,120509.8494
2012-04-18 14:00:00,45.95,46.13,45.94,46.09,100000.0,24.6369,24.7334,24.6316,24.712,100000.0
2012-04-18 14:30:00,46.1,46.14,46.04,46.09,74623.40672074161,24.7174,24.7388,24.6852,24.712,74623.4067
2012-04-18 15:00:00,46.08,46.2,46.07,46.11,143568.94553881808,24.7066,24.771,24.7013,24.7227,143568.9455
2012-04-18 15:30:00,46.12,46.18,46.05,46.07,337311.7033603708,24.7281,24.7603,24.6906,24.7013,337311.7034
2012-04-19 09:30:00,46.06,46.65,45.88,46.62,210312.8621089224,24.6959,25.0123,24.5994,24.9962,210312.8621
2012-04-19 10:00:00,46.6,46.64,46.2,46.44,352838.9339513326,24.9854,25.0069,24.771,24.8997,352838.934
2012-04-19 10:30:00,46.43,46.94,46.43,46.69,168713.78910776362,24.8943,25.1677,24.8943,25.0337,168713.7891
2012-04-19 11:00:00,46.7,46.74,46.47,46.47,137891.07763615297,25.0391,25.0605,24.9157,24.9157,137891.0776
2012-04-19 11:30:00,46.47,46.66,46.42,46.64,138586.32676709155,24.9157,25.0176,24.8889,25.0069,138586.3268
2012-04-19 12:00:00,46.62,46.64,46.42,46.46,121205.0984936269,24.9962,25.0069,24.8889,24.9104,121205.0985
2012-04-19 12:30:00,46.44,46.58,46.42,46.54,117033.60370799535,24.8997,24.9747,24.8889,24.9533,117033.6037
2012-04-19 13:00:00,46.54,46.61,46.41,46.51,129548.08806488992,24.9533,24.9908,24.8836,24.9372,129548.0881
2012-04-19 13:30:00,46.5,46.59,46.45,46.48,103244.49594438008,24.9318,24.9801,24.905,24.9211,103244.4959
2012-04-19 14:00:00,46.47,46.56,46.38,46.46,174159.90730011588,24.9157,24.964,24.8675,24.9104,174159.9073
2012-04-19 14:30:00,46.46,46.47,46.23,46.43,235921.20509849364,24.9104,24.9157,24.7871,24.8943,235921.2051
2012-04-19 15:00:00,46.43,46.47,46.28,46.44,257010.4287369641,24.8943,24.9157,24.8139,24.8997,257010.4287
2012-04-19 15:30:00,46.44,46.62,46.39,46.59,593858.6326767092,24.8997,24.9962,24.8728,24.9801,593858.6327
2012-04-20 09:30:00,46.8,47.16,46.35,46.45,501506.3731170336,25.0927,25.2857,24.8514,24.905,501506.3731
2012-04-20 10:00:00,46.46,46.52,46.07,46.48,225724.2178447277,24.9104,24.9426,24.7013,24.9211,225724.2178
2012-04-20 10:30:00,46.49,46.62,46.3,46.33,179837.775202781,24.9265,24.9962,24.8246,24.8407,179837.7752
2012-04-20 11:00:00,46.33,46.39,46.27,46.34,144148.31981460025,24.8407,24.8728,24.8085,24.846,144148.3198
2012-04-20 11:30:00,46.34,46.41,46.3,46.39,119582.85052143683,24.846,24.8836,24.8246,24.8728,119582.8505
2012-04-20 12:00:00,46.39,46.48,46.37,46.46,107531.86558516802,24.8728,24.9211,24.8621,24.9104,107531.8656
2012-04-20 12:30:00,46.46,46.52,46.41,46.45,119582.85052143683,24.9104,24.9426,24.8836,24.905,119582.8505
2012-04-20 13:00:00,46.45,46.46,46.41,46.43,94090.38238702202,24.905,24.9104,24.8836,24.8943,94090.3824
2012-04-20 13:30:00,46.42,46.49,46.39,46.46,125840.09269988412,24.8889,24.9265,24.8728,24.9104,125840.0927
2012-04-20 14:00:00,46.45,46.48,46.32,46.47,130243.33719582851,24.905,24.9211,24.8353,24.9157,130243.3372
2012-04-20 14:30:00,46.47,46.51,46.36,46.4,115758.98030127464,24.9157,24.9372,24.8568,24.8782,115758.9803
2012-04-20 15:00:00,46.4,46.41,46.21,46.25,146118.19235225956,24.8782,24.8836,24.7763,24.7978,146118.1924
2012-04-20 15:30:00,46.24,46.28,46.14,46.2,235689.4553881808,24.7924,24.8139,24.7388,24.771,235689.4554
2012-04-23 09:30:00,45.2,45.43,44.96,45.14,361297.7983777521,24.2348,24.3581,24.1061,24.2026,361297.7984
2012-04-23 10:00:00,45.14,45.17,44.82,44.88,127809.96523754344,24.2026,24.2187,24.0311,24.0632,127809.9652
2012-04-23 10:30:00,44.88,45.11,44.8,45.08,131286.21089223638,24.0632,24.1866,24.0203,24.1705,131286.2109
2012-04-23 11:00:00,45.09,45.32,45.08,45.2,118424.10196987254,24.1758,24.2991,24.1705,24.2348,118424.102
2012-04-23 11:30:00,45.2,45.64,45.2,45.64,84820.39397450753,24.2348,24.4707,24.2348,24.4707,84820.394
2012-04-23 12:00:00,45.64,45.72,45.59,45.7,81460.02317497104,24.4707,24.5136,24.4439,24.5029,81460.0232
2012-04-23 12:30:00,45.7,45.79,45.65,45.67,89339.51332560835,24.5029,24.5511,24.4761,24.4868,89339.5133
2012-04-23 13:00:00,45.67,45.67,45.47,45.57,154808.8064889919,24.4868,24.4868,24.3796,24.4332,154808.8065
2012-04-23 13:30:00,45.58,45.61,45.31,45.36,180764.77404403244,24.4386,24.4546,24.2938,24.3206,180764.774
2012-04-23 14:00:00,45.36,45.79,45.28,45.72,290961.7612977984,24.3206,24.5511,24.2777,24.5136,290961.7613
2012-04-23 14:30:00,45.72,45.78,45.68,45.7,181112.3986095017,24.5136,24.5458,24.4922,24.5029,181112.3986
2012-04-23 15:00:00,45.69,45.7,45.55,45.58,156778.67902665125,24.4975,24.5029,24.4225,24.4386,156778.679
2012-04-23 15:30:00,45.58,45.71,45.51,45.67,417265.35341830825,24.4386,24.5083,24.401,24.4868,417265.3534
2012-04-24 09:30:00,45.6,45.89,45.39,45.54,93047.50869061414,24.4493,24.6048,24.3367,24.4171,93047.5087
2012-04-24 10:00:00,45.53,45.85,45.3,45.34,122827.34646581693,24.4117,24.5833,24.2884,24.3099,122827.3465
2012-04-24 10:30:00,45.34,45.58,45.31,45.56,95828.50521436847,24.3099,24.4386,24.2938,24.4278,95828.5052
2012-04-24 11:00:00,45.56,45.7,45.53,45.6,159907.30011587485,24.4278,24.5029,24.4117,24.4493,159907.3001
2012-04-24 11:30:00,45.61,45.67,45.49,45.51,362340.6720741599,24.4546,24.4868,24.3903,24.401,362340.6721
2012-04-24 12:00:00,45.51,45.59,45.47,45.57,102665.12166859792,24.401,24.4439,24.3796,24.4332,102665.1217
2012-04-24 12:30:00,45.6,45.64,45.48,45.51,107763.61529548088,24.4493,24.4707,24.3849,24.401,107763.6153
2012-04-24 13:00:00,45.51,45.53,45.37,45.4,111471.61066048668,24.401,24.4117,24.326,24.342,111471.6107
2012-04-24 13:30:00,45.4,45.61,45.4,45.47,67207.41599073002,24.342,24.4546,24.342,24.3796,67207.416
2012-04-24 14:00:00,45.45,45.51,45.37,45.51,56546.92931633836,24.3689,24.401,24.326,24.401,56546.9293
2012-04-24 14:30:00,45.52,45.7,45.5,45.65,88296.63962920046,24.4064,24.5029,24.3957,24.4761,88296.6396
2012-04-24 15:00:00,45.65,45.66,45.53,45.56,102201.6222479722,24.4761,24.4814,24.4117,24.4278,102201.6222
2012-04-24 15:30:00,45.55,45.68,45.53,45.65,224681.34414831983,24.4225,24.4922,24.4117,24.4761,224681.3441
2012-04-25 09:30:00,46.05,46.19,45.78,45.85,88180.76477404403,24.6906,24.7656,24.5458,24.5833,88180.7648
2012-04-25 10:00:00,45.86,46.01,45.61,45.97,77636.15295480881,24.5887,24.6691,24.4546,24.6477,77636.153
2012-04-25 10:30:00,45.97,45.97,45.68,45.71,68713.78910776362,24.6477,24.6477,24.4922,24.5083,68713.7891
2012-04-25 11:00:00,45.72,45.72,45.35,45.68,204287.36964078795,24.5136,24.5136,24.3152,24.4922,204287.3696
2012-04-25 11:30:00,45.69,45.7,45.58,45.64,40440.32444959444,24.4975,24.5029,24.4386,24.4707,40440.3244
2012-04-25 12:00:00,45.64,45.65,45.53,45.62,35225.95596755504,24.4707,24.4761,24.4117,24.46,35225.956
2012-04-25 12:30:00,45.63,45.83,45.51,45.83,70220.16222479723,24.4654,24.5726,24.401,24.5726,70220.1622
2012-04-25 13:00:00,45.82,46.11,45.82,45.92,125955.96755504057,24.5672,24.7227,24.5672,24.6209,125955.9676
2012-04-25 13:30:00,45.92,45.99,45.8,45.84,42062.57242178448,24.6209,24.6584,24.5565,24.578,42062.5724
2012-04-25 14:00:00,45.83,45.99,45.64,45.93,152607.1842410197,24.5726,24.6584,24.4707,24.6262,152607.1842
2012-04-25 14:30:00,45.93,46.18,45.9,46.16,113209.73348783316,24.6262,24.7603,24.6101,24.7495,113209.7335
2012-04-25 15:00:00,46.18,46.27,46.14,46.14,93858.63267670917,24.7603,24.8085,24.7388,24.7388,93858.6327
2012-04-25 15:30:00,46.14,46.28,46.14,46.26,233256.0834298957,24.7388,24.8139,24.7388,24.8031,233256.0834
2012-04-26 09:30:00,46.12,46.65,45.91,46.65,100347.6245654693,24.7281,25.0123,24.6155,25.0123,100347.6246
2012-04-26 10:00:00,46.65,46.75,46.61,46.61,84009.26998841252,25.0123,25.0659,24.9908,24.9908,84009.27
2012-04-26 10:30:00,46.61,46.84,46.54,46.69,75782.15527230591,24.9908,25.1141,24.9533,25.0337,75782.1553
2012-04-26 11:00:00,46.68,47.05,46.66,47.04,65005.79374275782,25.0283,25.2267,25.0176,25.2214,65005.7937
2012-04-26 11:30:00,47.04,47.06,46.96,47.04,83429.89571263036,25.2214,25.2321,25.1785,25.2214,83429.8957
2012-04-26 12:00:00,47.03,47.06,46.96,46.97,50405.56199304751,25.216,25.2321,25.1785,25.1838,50405.562
2012-04-26 12:30:00,46.97,46.97,46.87,46.93,32676.70915411356,25.1838,25.1838,25.1302,25.1624,32676.7092
2012-04-26 13:00:00,46.91,47.0,46.84,47.0,44380.069524913095,25.1517,25.1999,25.1141,25.1999,44380.0695
2012-04-26 13:30:00,47.0,47.16,47.0,47.14,50869.06141367323,25.1999,25.2857,25.1999,25.275,50869.0614
2012-04-26 14:00:00,47.13,47.21,47.12,47.16,53881.80764774044,25.2696,25.3125,25.2643,25.2857,53881.8076
2012-04-26 14:30:00,47.16,47.17,47.1,47.16,52027.809965237546,25.2857,25.2911,25.2535,25.2857,52027.81
2012-04-26 15:00:00,47.15,47.21,47.13,47.14,100231.74971031288,25.2803,25.3125,25.2696,25.275,100231.7497
2012-04-26 15:30:00,47.14,47.24,47.11,47.15,348435.6894553882,25.275,25.3286,25.2589,25.2803,348435.6895
2012-04-27 09:30:00,47.2,47.31,46.7,46.96,91541.13557358054,25.3071,25.3661,25.0391,25.1785,91541.1356
2012-04-27 10:00:00,46.96,46.96,46.65,46.82,63615.29548088065,25.1785,25.1785,25.0123,25.1034,63615.2955
2012-04-27 10:30:00,46.84,47.02,46.77,47.0,38122.82734646582,25.1141,25.2106,25.0766,25.1999,38122.8273
2012-04-27 11:00:00,46.99,47.0,46.86,46.91,41135.57358053303,25.1946,25.1999,25.1248,25.1517,41135.5736
2012-04-27 11:30:00,46.9,46.96,46.77,46.78,47161.06604866744,25.1463,25.1785,25.0766,25.082,47161.066
2012-04-27 12:00:00,46.79,46.81,46.71,46.77,37427.57821552723,25.0873,25.098,25.0444,25.0766,37427.5782
2012-04-27 12:30:00,46.77,46.77,46.64,46.7,46002.31749710313,25.0766,25.0766,25.0069,25.0391,46002.3175
2012-04-27 13:00:00,46.7,46.84,46.69,46.84,32792.58400926999,25.0391,25.1141,25.0337,25.1141,32792.584
2012-04-27 13:30:00,46.84,46.91,46.79,46.81,43916.57010428737,25.1141,25.1517,25.0873,25.098,43916.5701
2012-04-27 14:00:00,46.8,46.86,46.77,46.83,44380.069524913095,25.0927,25.1248,25.0766,25.1088,44380.0695
2012-04-27 14:30:00,46.82,46.9,46.77,46.88,36384.70451911936,25.1034,25.1463,25.0766,25.1356,36384.7045
2012-04-27 15:00:00,46.88,46.97,46.83,46.96,70567.78679026652,25.1356,25.1838,25.1088,25.1785,70567.7868
2012-04-27 15:30:00,46.96,47.04,46.94,47.01,286674.3916570104,25.1785,25.2214,25.1677,25.2053,286674.3917
2012-04-30 09:30:00,46.95,46.98,46.63,46.81,104287.36964078796,25.1731,25.1892,25.0015,25.098,104287.3696
2012-04-30 10:00:00,46.81,47.23,46.79,47.07,73001.15874855156,25.098,25.3232,25.0873,25.2374,73001.1587
2012-04-30 10:30:00,47.05,47.05,46.89,46.94,86674.39165701043,25.2267,25.2267,25.1409,25.1677,86674.3917
2012-04-30 11:00:00,46.95,47.07,46.94,47.06,110081.1123986095,25.1731,25.2374,25.1677,25.2321,110081.1124
2012-04-30 11:30:00,47.07,47.09,46.97,47.07,79490.1506373117,25.2374,25.2482,25.1838,25.2374,79490.1506
2012-04-30 12:00:00,47.06,47.19,47.01,47.15,78563.15179606027,25.2321,25.3018,25.2053,25.2803,78563.1518
2012-04-30 12:30:00,47.15,47.32,47.13,47.25,68134.41483198147,25.2803,25.3715,25.2696,25.334,68134.4148
2012-04-30 13:00:00,47.24,47.35,47.2,47.32,69177.28852838934,25.3286,25.3876,25.3071,25.3715,69177.2885
2012-04-30 13:30:00,47.32,47.34,47.21,47.31,61297.79837775203,25.3715,25.3822,25.3125,25.3661,61297.7984
2012-04-30 14:00:00,47.31,47.45,47.25,47.36,83893.39513325608,25.3661,25.4412,25.334,25.3929,83893.3951
2012-04-30 14:30:00,47.36,47.37,47.22,47.34,96871.37891077636,25.3929,25.3983,25.3179,25.3822,96871.3789
2012-04-30 15:00:00,47.34,47.43,47.3,47.31,111123.9860950174,25.3822,25.4305,25.3608,25.3661,111123.9861
2012-04-30 15:30:00,47.3,47.47,47.3,47.44,232444.9594438007,25.3608,25.4519,25.3608,25.4358,232444.9594
2012-05-01 09:30:00,47.42,47.67,47.25,47.59,235110.08111239865,25.4251,25.5591,25.334,25.5163,235110.0811
2012-05-01 10:00:00,47.57,48.28,47.56,48.27,218424.1019698725,25.5055,25.8862,25.5002,25.8808,218424.102
2012-05-01 10:30:00,48.28,48.59,48.27,48.58,187601.3904982619,25.8862,26.0524,25.8808,26.0471,187601.3905
2012-05-01 11:00:00,48.59,48.59,48.33,48.49,144611.81923522596,26.0524,26.0524,25.913,25.9988,144611.8192
2012-05-01 11:30:00,48.5,48.57,48.4,48.5,83545.77056778679,26.0042,26.0417,25.9505,26.0042,83545.7706
2012-05-01 12:00:00,48.51,48.6,48.51,48.6,119003.4762456547,26.0095,26.0578,26.0095,26.0578,119003.4762
2012-05-01 12:30:00,48.6,48.66,48.51,48.64,110428.7369640788,26.0578,26.09,26.0095,26.0792,110428.737
2012-05-01 13:00:00,48.64,48.66,48.6,48.63,108922.3638470452,26.0792,26.09,26.0578,26.0739,108922.3638
2012-05-01 13:30:00,48.63,48.72,48.62,48.66,123059.09617612978,26.0739,26.1221,26.0685,26.09,123059.0962
2012-05-01 14:00:00,48.65,48.73,48.6,48.66,136037.07995365007,26.0846,26.1275,26.0578,26.09,136037.08
2012-05-01 14:30:00,48.67,48.7,48.56,48.58,263962.92004635,26.0953,26.1114,26.0363,26.0471,263962.92
2012-05-01 15:00:00,48.58,48.62,48.4,48.48,185399.7682502897,26.0471,26.0685,25.9505,25.9934,185399.7683
2012-05-01 15:30:00,48.49,48.5,48.22,48.26,328621.08922363847,25.9988,26.0042,25.854,25.8755,328621.0892
2012-05-02 09:30:00,47.81,47.81,47.22,47.68,160834.2989571263,25.6342,25.6342,25.3179,25.5645,160834.299
2012-05-02 10:00:00,47.65,47.78,47.56,47.72,156546.92931633836,25.5484,25.6181,25.5002,25.586,156546.9293
2012-05-02 10:30:00,47.71,48.08,47.7,47.91,132444.9594438007,25.5806,25.779,25.5752,25.6878,132444.9594
2012-05-02 11:00:00,47.91,47.92,47.65,47.7,339860.9501738123,25.6878,25.6932,25.5484,25.5752,339860.9502
2012-05-02 11:30:00,47.7,47.8,47.6,47.62,128157.58980301276,25.5752,25.6288,25.5216,25.5323,128157.5898
2012-05-02 12:00:00,47.64,47.72,47.51,47.69,129316.33835457706,25.5431,25.586,25.4734,25.5699,129316.3384
2012-05-02 12:30:00,47.7,47.91,47.67,47.91,211123.9860950174,25.5752,25.6878,25.5591,25.6878,211123.9861
2012-05-02 13:00:00,47.91,47.95,47.8,47.88,134183.08227114717,25.6878,25.7093,25.6288,25.6717,134183.0823
2012-05-02 13:30:00,47.88,47.89,47.76,47.84,113325.60834298958,25.6717,25.6771,25.6074,25.6503,113325.6083
2012-05-02 14:00:00,47.82,47.91,47.72,47.89,119119.35110081112,25.6396,25.6878,25.586,25.6771,119119.3511
2012-05-02 14:30:00,47.88,47.88,47.65,47.78,305561.9930475087,25.6717,25.6717,25.5484,25.6181,305561.993
2012-05-02 15:00:00,47.78,47.81,47.55,47.61,232213.20973348783,25.6181,25.6342,25.4948,25.527,232213.2097
2012-05-02 15:30:00,47.61,47.76,47.53,47.69,509617.6129779838,25.527,25.6074,25.4841,25.5699,509617.613
2012-05-03 09:30:00,46.91,47.45,46.26,46.75,659791.4252607184,25.1517,25.4412,24.8031,25.0659,659791.4253
2012-05-03 10:00:00,46.73,46.8,45.66,45.93,626071.842410197,25.0551,25.0927,24.4814,24.6262,626071.8424
2012-05-03 10:30:00,45.91,45.94,45.77,45.79,251911.9351100812,24.6155,24.6316,24.5404,24.5511,251911.9351
2012-05-03 11:00:00,45.8,45.91,45.56,45.64,307531.865585168,24.5565,24.6155,24.4278,24.4707,307531.8656
2012-05-03 11:30:00,45.64,45.71,45.22,45.5,253186.55851680183,24.4707,24.5083,24.2455,24.3957,253186.5585
2012-05-03 12:00:00,45.5,45.51,45.26,45.31,148783.31402085748,24.3957,24.401,24.267,24.2938,148783.314
2012-05-03 12:30:00,45.32,45.34,45.22,45.24,134994.2062572422,24.2991,24.3099,24.2455,24.2563,134994.2063
2012-05-03 13:00:00,45.24,45.32,44.63,44.65,559907.3001158749,24.2563,24.2991,23.9292,23.9399,559907.3001
2012-05-03 13:30:00,44.63,44.93,44.47,44.57,691193.5110081113,23.9292,24.09,23.8434,23.897,691193.511
2012-05-03 14:00:00,44.57,44.63,44.14,44.44,385515.6431054461,23.897,23.9292,23.6665,23.8273,385515.6431
2012-05-03 14:30:00,44.44,44.62,44.41,44.58,322247.97219003475,23.8273,23.9238,23.8112,23.9024,322247.9722
2012-05-03 15:00:00,44.57,45.07,44.56,44.98,424565.4692931634,23.897,24.1651,23.8917,24.1169,424565.4693
2012-05-03 15:30:00,44.99,45.0,44.64,44.71,683198.1460023175,24.1222,24.1276,23.9346,23.9721,683198.146
2012-05-04 09:30:00,44.08,44.14,43.59,43.66,353650.0579374276,23.6343,23.6665,23.3716,23.4091,353650.0579
2012-05-04 10:00:00,43.65,43.65,43.09,43.18,364078.7949015064,23.4037,23.4037,23.1035,23.1517,364078.7949
2012-05-04 10:30:00,43.18,43.2,42.95,42.99,289918.88760139054,23.1517,23.1625,23.0284,23.0499,289918.8876
2012-05-04 11:00:00,42.98,43.05,42.85,43.01,336384.70451911935,23.0445,23.082,22.9748,23.0606,336384.7045
2012-05-04 11:30:00,43.01,43.1,42.96,43.02,359212.0509849363,23.0606,23.1089,23.0338,23.066,359212.051
2012-05-04 12:00:00,43.02,43.22,42.99,43.13,188644.26419466973,23.066,23.1732,23.0499,23.1249,188644.2642
2012-05-04 12:30:00,43.13,43.16,43.0,43.16,183661.64542294323,23.1249,23.141,23.0552,23.141,183661.6454
2012-05-04 13:00:00,43.16,43.37,43.15,43.31,151448.4356894554,23.141,23.2536,23.1357,23.2215,151448.4357
2012-05-04 13:30:00,43.32,43.64,43.31,43.64,171263.0359212051,23.2268,23.3984,23.2215,23.3984,171263.0359
2012-05-04 14:00:00,43.62,43.79,43.62,43.75,282387.0220162225,23.3877,23.4788,23.3877,23.4574,282387.022
2012-05-04 14:30:00,43.75,43.76,43.55,43.71,250753.1865585168,23.4574,23.4627,23.3501,23.4359,250753.1866
2012-05-04 15:00:00,43.71,44.07,43.7,44.03,420625.7242178447,23.4359,23.6289,23.4306,23.6075,420625.7242
2012-05-04 15:30:00,44.02,44.24,43.89,43.89,729432.2132097335,23.6021,23.7201,23.5324,23.5324,729432.2132
2012-05-07 09:30:00,43.81,44.07,43.61,43.87,332792.58400927,23.4895,23.6289,23.3823,23.5217,332792.584
2012-05-07 10:00:00,43.87,44.04,43.56,43.58,243453.07068366164,23.5217,23.6129,23.3555,23.3662,243453.0707
2012-05-07 10:30:00,43.6,43.63,43.41,43.46,159791.42526071845,23.3769,23.393,23.2751,23.3019,159791.4253
2012-05-07 11:00:00,43.46,43.81,43.45,43.64,167670.91541135573,23.3019,23.4895,23.2965,23.3984,167670.9154
2012-05-07 11:30:00,43.64,43.66,43.42,43.49,125144.84356894557,23.3984,23.4091,23.2804,23.318,125144.8436
2012-05-07 12:00:00,43.49,44.04,43.48,44.02,94669.75666280418,23.318,23.6129,23.3126,23.6021,94669.7567
2012-05-07 12:30:00,44.03,44.19,43.81,43.87,142062.57242178448,23.6075,23.6933,23.4895,23.5217,142062.5724
2012-05-07 13:00:00,43.87,43.97,43.79,43.91,221436.84820393976,23.5217,23.5753,23.4788,23.5432,221436.8482
2012-05-07 13:30:00,43.91,44.0,43.7,43.75,93047.50869061414,23.5432,23.5914,23.4306,23.4574,93047.5087
2012-05-07 14:00:00,43.75,43.8,43.52,43.52,165005.79374275784,23.4574,23.4842,23.334,23.334,165005.7937
2012-05-07 14:30:00,43.53,43.58,43.44,43.58,152607.1842410197,23.3394,23.3662,23.2912,23.3662,152607.1842
2012-05-07 15:00:00,43.59,43.77,43.51,43.76,213209.73348783315,23.3716,23.4681,23.3287,23.4627,213209.7335
2012-05-07 15:30:00,43.76,43.81,43.53,43.59,332676.70915411355,23.4627,23.4895,23.3394,23.3716,332676.7092
2012-05-08 09:30:00,43.08,43.38,42.99,43.14,170915.41135573582,23.0981,23.259,23.0499,23.1303,170915.4114
2012-05-08 10:00:00,43.15,43.17,42.79,42.83,208111.23986095013,23.1357,23.1464,22.9426,22.9641,208111.2399
2012-05-08 10:30:00,42.82,42.83,42.52,42.6,227346.4658169177,22.9587,22.9641,22.7979,22.8408,227346.4658
2012-05-08 11:00:00,42.59,42.73,42.51,42.68,167207.41599073002,22.8354,22.9105,22.7925,22.8837,167207.416
2012-05-08 11:30:00,42.68,42.87,42.56,42.75,114252.60718424105,22.8837,22.9855,22.8193,22.9212,114252.6072
2012-05-08 12:00:00,42.75,42.81,42.43,42.53,139513.325608343,22.9212,22.9534,22.7496,22.8032,139513.3256
2012-05-08 12:30:00,42.51,42.56,42.43,42.49,80996.52375434531,22.7925,22.8193,22.7496,22.7818,80996.5238
2012-05-08 13:00:00,42.5,42.74,42.5,42.64,72074.15990730011,22.7872,22.9158,22.7872,22.8622,72074.1599
2012-05-08 13:30:00,42.63,42.69,42.43,42.48,206141.36732329085,22.8569,22.889,22.7496,22.7764,206141.3673
2012-05-08 14:00:00,42.49,42.58,42.36,42.58,164542.2943221321,22.7818,22.83,22.7121,22.83,164542.2943
2012-05-08 14:30:00,42.59,43.0,42.59,42.93,150521.43684820394,22.8354,23.0552,22.8354,23.0177,150521.4368
2012-05-08 15:00:00,42.93,43.34,42.91,43.26,401042.8736964079,23.0177,23.2375,23.007,23.1946,401042.8737
2012-05-08 15:30:00,43.25,43.43,43.23,43.31,429663.9629200464,23.1893,23.2858,23.1786,23.2215,429663.9629
2012-05-09 09:30:00,42.57,42.68,42.26,42.42,305909.617612978,22.8247,22.8837,22.6585,22.7443,305909.6176
2012-05-09 10:00:00,42.42,42.46,42.17,42.21,525608.3429895713,22.7443,22.7657,22.6102,22.6317,525608.343
2012-05-09 10:30:00,42.23,42.61,42.18,42.34,323059.0961761298,22.6424,22.8461,22.6156,22.7014,323059.0962
2012-05-09 11:00:00,42.34,42.82,42.3,42.61,319119.35110081115,22.7014,22.9587,22.6799,22.8461,319119.3511
2012-05-09 11:30:00,42.62,42.9,42.56,42.65,189223.638470452,22.8515,23.0016,22.8193,22.8676,189223.6385
2012-05-09 12:00:00,42.67,42.98,42.61,42.87,131054.46118192351,22.8783,23.0445,22.8461,22.9855,131054.4612
2012-05-09 12:30:00,42.87,42.87,42.63,42.79,133603.70799536502,22.9855,22.9855,22.8569,22.9426,133603.708
2012-05-09 13:00:00,42.79,43.15,42.75,43.03,125260.71842410196,22.9426,23.1357,22.9212,23.0713,125260.7184
2012-05-09 13:30:00,43.05,43.2,42.9,42.93,172074.1599073001,23.082,23.1625,23.0016,23.0177,172074.1599
2012-05-09 14:00:00,42.94,42.99,42.67,42.78,188644.26419466973,23.0231,23.0499,22.8783,22.9373,188644.2642
2012-05-09 14:30:00,42.79,42.8,42.58,42.67,171263.0359212051,22.9426,22.948,22.83,22.8783,171263.0359
2012-05-09 15:00:00,42.67,42.83,42.62,42.73,246234.067207416,22.8783,22.9641,22.8515,22.9105,246234.0672
2012-05-09 15:30:00,42.74,42.8,42.59,42.61,627346.4658169177,22.9158,22.948,22.8354,22.8461,627346.4658
2012-05-10 09:30:00,43.1,43.27,42.89,43.04,140092.69988412515,23.1089,23.2,22.9963,23.0767,140092.6999
2012-05-10 10:00:00,43.02,43.24,42.92,42.92,234994.2062572422,23.066,23.1839,23.0123,23.0123,234994.2063
2012-05-10 10:30:00,42.93,43.03,42.49,42.59,219466.97566628043,23.0177,23.0713,22.7818,22.8354,219466.9757
2012-05-10 11:00:00,42.59,42.68,42.51,42.68,96407.87949015063,22.8354,22.8837,22.7925,22.8837,96407.8795
2012-05-10 11:30:00,42.68,42.71,42.41,42.45,140903.82387022016,22.8837,22.8998,22.7389,22.7603,140903.8239
2012-05-10 12:00:00,42.46,42.64,42.35,42.57,147856.31517960603,22.7657,22.8622,22.7067,22.8247,147856.3152
2012-05-10 12:30:00,42.57,42.69,42.57,42.65,108227.1147161066,22.8247,22.889,22.8247,22.8676,108227.1147
2012-05-10 13:00:00,42.65,42.78,42.56,42.74,111819.23522595596,22.8676,22.9373,22.8193,22.9158,111819.2352
2012-05-10 13:30:00,42.74,42.91,42.64,42.66,109965.23754345308,22.9158,23.007,22.8622,22.8729,109965.2375
2012-05-10 14:00:00,42.66,42.74,42.55,42.74,130359.21205098496,22.8729,22.9158,22.814,22.9158,130359.2121
2012-05-10 14:30:00,42.73,42.73,42.51,42.52,112862.10892236386,22.9105,22.9105,22.7925,22.7979,112862.1089
2012-05-10 15:00:00,42.52,42.69,42.51,42.61,230359.21205098493,22.7979,22.889,22.7925,22.8461,230359.2121
2012-05-10 15:30:00,42.61,42.63,42.36,42.48,364889.9188876014,22.8461,22.8569,22.7121,22.7764,364889.9189
2012-05-11 09:30:00,42.2,42.38,41.88,41.98,192699.8841251449,22.6263,22.7228,22.4547,22.5083,192699.8841
2012-05-11 10:00:00,42.0,42.47,42.0,42.29,212977.98377752028,22.5191,22.7711,22.5191,22.6746,212977.9838
2012-05-11 10:30:00,42.3,42.55,42.27,42.33,176593.27925840093,22.6799,22.814,22.6638,22.696,176593.2793
2012-05-11 11:00:00,42.36,42.61,42.27,42.48,223406.72074159907,22.7121,22.8461,22.6638,22.7764,223406.7207
2012-05-11 11:30:00,42.48,42.56,42.29,42.4,144495.94438006953,22.7764,22.8193,22.6746,22.7335,144495.9444
2012-05-11 12:00:00,42.41,42.5,42.28,42.29,108227.1147161066,22.7389,22.7872,22.6692,22.6746,108227.1147
2012-05-11 12:30:00,42.29,42.3,42.14,42.17,109617.61297798378,22.6746,22.6799,22.5941,22.6102,109617.613
2012-05-11 13:00:00,42.17,42.17,42.02,42.03,118308.22711471612,22.6102,22.6102,22.5298,22.5352,118308.2271
2012-05-11 13:30:00,42.04,42.17,41.95,42.01,106720.741599073,22.5405,22.6102,22.4923,22.5244,106720.7416
2012-05-11 14:00:00,42.03,42.14,41.97,42.11,301158.74855156435,22.5352,22.5941,22.503,22.578,301158.7486
2012-05-11 14:30:00,42.1,42.11,41.96,42.05,280417.1494785632,22.5727,22.578,22.4976,22.5459,280417.1495
2012-05-11 15:00:00,42.06,42.11,41.87,41.94,314600.23174971034,22.5512,22.578,22.4494,22.4869,314600.2317
2012-05-11 15:30:00,41.95,41.98,41.67,41.73,626882.9663962921,22.4923,22.5083,22.3421,22.3743,626882.9664
2012-05-14 09:30:00,41.1,41.36,40.91,41.14,322827.3464658169,22.1655,22.3057,22.063,22.1871,322827.3465
2012-05-14 10:00:00,41.12,41.26,40.89,41.21,145191.1935110081,22.1763,22.2518,22.0522,22.2248,145191.1935
2012-05-14 10:30:00,41.19,41.3,40.91,40.91,126767.09154113558,22.214,22.2733,22.063,22.063,126767.0915
2012-05-14 11:00:00,40.94,41.2,40.9,41.1,91077.63615295482,22.0792,22.2194,22.0576,22.1655,91077.6362
2012-05-14 11:30:00,41.11,41.2,40.91,40.98,126535.34183082273,22.1709,22.2194,22.063,22.1008,126535.3418
2012-05-14 12:00:00,40.97,41.04,40.93,40.95,106720.741599073,22.0954,22.1331,22.0738,22.0846,106720.7416
2012-05-14 12:30:00,40.95,41.09,40.92,41.04,255851.68018539972,22.0846,22.1601,22.0684,22.1331,255851.6802
2012-05-14 13:00:00,41.04,41.08,40.76,40.83,134646.58169177288,22.1331,22.1547,21.9821,22.0199,134646.5817
2012-05-14 13:30:00,40.83,40.98,40.8,40.87,205909.617612978,22.0199,22.1008,22.0037,22.0414,205909.6176
2012-05-14 14:00:00,40.87,40.95,40.83,40.87,147856.31517960603,22.0414,22.0846,22.0199,22.0414,147856.3152
2012-05-14 14:30:00,40.89,40.89,40.62,40.63,172421.78447276942,22.0522,22.0522,21.9066,21.912,172421.7845
2012-05-14 15:00:00,40.63,40.79,40.59,40.62,297914.25260718423,21.912,21.9983,21.8904,21.9066,297914.2526
2012-05-14 15:30:00,40.62,40.66,40.49,40.55,465469.2931633836,21.9066,21.9282,21.8365,21.8689,465469.2932
2012-05-15 09:30:00,40.6,41.06,40.56,40.81,180417.1494785632,21.8958,22.1439,21.8743,22.0091,180417.1495
2012-05-15 10:00:00,40.82,40.98,40.65,40.89,168250.2896871379,22.0145,22.1008,21.9228,22.0522,168250.2897
2012-05-15 10:30:00,40.89,40.93,40.77,40.8,268829.6639629201,22.0522,22.0738,21.9875,22.0037,268829.664
2012-05-15 11:00:00,40.81,40.86,40.64,40.78,307531.865585168,22.0091,22.0361,21.9174,21.9929,307531.8656
2012-05-15 11:30:00,40.77,41.05,40.75,41.01,149478.56315179606,21.9875,22.1385,21.9767,22.1169,149478.5632
2012-05-15 12:00:00,41.02,41.1,40.89,41.04,291888.76013904985,22.1223,22.1655,22.0522,22.1331,291888.7601
2012-05-15 12:30:00,41.04,41.09,40.98,41.0,421900.3476245655,22.1331,22.1601,22.1008,22.1116,421900.3476
2012-05-15 13:00:00,41.0,41.01,40.78,40.85,273117.033603708,22.1116,22.1169,21.9929,22.0307,273117.0336
2012-05-15 13:30:00,40.83,40.83,40.57,40.58,259559.6755504056,22.0199,22.0199,21.8797,21.885,259559.6756
2012-05-15 14:00:00,40.59,40.77,40.59,40.68,177636.1529548088,21.8904,21.9875,21.8904,21.939,177636.153
2012-05-15 14:30:00,40.68,40.7,40.35,40.36,166743.9165701043,21.939,21.9498,21.761,21.7664,166743.9166
2012-05-15 15:00:00,40.35,40.35,40.1,40.15,355156.4310544612,21.761,21.761,21.6262,21.6531,355156.4311
2012-05-15 15:30:00,40.15,40.31,40.12,40.23,456083.42989571264,21.6531,21.7394,21.637,21.6963,456083.4299
2012-05-16 09:30:00,40.49,40.99,40.28,40.98,144032.44495944382,21.8365,22.1062,21.7233,22.1008,144032.445
2012-05-16 10:00:00,40.99,41.23,40.84,40.98,177520.27809965238,22.1062,22.2356,22.0253,22.1008,177520.2781
2012-05-16 10:30:00,40.98,41.11,40.74,40.79,127230.5909617613,22.1008,22.1709,21.9713,21.9983,127230.591
2012-05-16 11:00:00,40.79,40.88,40.47,40.56,165005.79374275784,21.9983,22.0468,21.8257,21.8743,165005.7937
2012-05-16 11:30:00,40.56,40.7,40.42,40.54,102433.37195828506,21.8743,21.9498,21.7988,21.8635,102433.372
2012-05-16 12:00:00,40.54,40.54,40.13,40.26,125840.09269988412,21.8635,21.8635,21.6424,21.7125,125840.0927
2012-05-16 12:30:00,40.25,40.44,40.22,40.4,119930.47508690615,21.7071,21.8095,21.6909,21.788,119930.4751
2012-05-16 13:00:00,40.41,40.44,40.3,40.33,99188.87601390498,21.7934,21.8095,21.734,21.7502,99188.876
2012-05-16 13:30:00,40.34,40.57,40.22,40.55,167207.41599073002,21.7556,21.8797,21.6909,21.8689,167207.416
2012-05-16 14:00:00,40.55,40.72,40.24,40.29,236152.9548088065,21.8689,21.9605,21.7017,21.7286,236152.9548
2012-05-16 14:30:00,40.28,40.75,40.27,40.7,245422.94322132092,21.7233,21.9767,21.7179,21.9498,245422.9432
2012-05-16 15:00:00,40.7,40.73,40.46,40.46,348088.0648899189,21.9498,21.9659,21.8203,21.8203,348088.0649
2012-05-16 15:30:00,40.45,40.56,40.3,40.34,398609.5017381229,21.8149,21.8743,21.734,21.7556,398609.5017
2012-05-17 09:30:00,40.41,40.54,40.16,40.22,122363.8470451912,21.7934,21.8635,21.6585,21.6909,122363.847
2012-05-17 10:00:00,40.22,40.79,39.9,40.32,179953.65005793743,21.6909,21.9983,21.5183,21.7448,179953.6501
2012-05-17 10:30:00,40.3,40.5,40.14,40.44,83429.89571263036,21.734,21.8419,21.6477,21.8095,83429.8957
2012-05-17 11:00:00,40.43,40.5,40.25,40.35,57010.42873696408,21.8041,21.8419,21.7071,21.761,57010.4287
2012-05-17 11:30:00,40.35,40.38,40.16,40.35,42989.57126303593,21.761,21.7772,21.6585,21.761,42989.5713
2012-05-17 12:00:00,40.32,40.32,39.98,40.06,78563.15179606027,21.7448,21.7448,21.5615,21.6046,78563.1518
2012-05-17 12:30:00,40.05,40.24,39.99,40.15,54229.43221320974,21.5992,21.7017,21.5669,21.6531,54229.4322
2012-05-17 13:00:00,40.16,40.41,40.16,40.27,71031.28621089224,21.6585,21.7934,21.6585,21.7179,71031.2862
2012-05-17 13:30:00,40.27,40.41,40.15,40.35,96987.2537659328,21.7179,21.7934,21.6531,21.761,96987.2538
2012-05-17 14:00:00,40.35,40.38,40.21,40.27,76825.0289687138,21.761,21.7772,21.6855,21.7179,76825.029
2012-05-17 14:30:00,40.27,40.31,40.16,40.22,82039.3974507532,21.7179,21.7394,21.6585,21.6909,82039.3975
2012-05-17 15:00:00,40.22,40.28,40.12,40.2,166743.9165701043,21.6909,21.7233,21.637,21.6801,166743.9166
2012-05-17 15:30:00,40.21,40.21,39.95,39.95,324797.21900347626,21.6855,21.6855,21.5453,21.5453,324797.219
2012-05-18 09:30:00,40.24,40.58,40.21,40.33,281575.89803012746,21.7017,21.885,21.6855,21.7502,281575.898
2012-05-18 10:00:00,40.34,40.35,40.05,40.16,141946.69756662805,21.7556,21.761,21.5992,21.6585,141946.6976
2012-05-18 10:30:00,40.16,40.68,40.09,40.54,132213.20973348783,21.6585,21.939,21.6208,21.8635,132213.2097
2012-05-18 11:00:00,40.54,40.58,40.33,40.33,88180.76477404403,21.8635,21.885,21.7502,21.7502,88180.7648
2012-05-18 11:30:00,40.34,40.39,40.15,40.16,68134.41483198147,21.7556,21.7826,21.6531,21.6585,68134.4148
2012-05-18 12:00:00,40.19,40.28,40.08,40.27,79953.65005793743,21.6747,21.7233,21.6154,21.7179,79953.6501
2012-05-18 12:30:00,40.27,40.35,40.18,40.22,75666.28041714948,21.7179,21.761,21.6693,21.6909,75666.2804
2012-05-18 13:00:00,40.21,40.24,40.1,40.24,71958.28505214369,21.6855,21.7017,21.6262,21.7017,71958.2851
2012-05-18 13:30:00,40.22,40.22,39.99,40.03,124333.71958285052,21.6909,21.6909,21.5669,21.5884,124333.7196
2012-05-18 14:00:00,40.03,40.04,39.88,40.0,100579.37427578216,21.5884,21.5938,21.5075,21.5722,100579.3743
2012-05-18 14:30:00,39.99,40.0,39.74,39.79,155619.9304750869,21.5669,21.5722,21.432,21.459,155619.9305
2012-05-18 15:00:00,39.8,40.01,39.73,39.87,270220.16222479724,21.4644,21.5776,21.4266,21.5021,270220.1622
2012-05-18 15:30:00,39.87,39.95,39.76,39.93,528505.2143684821,21.5021,21.5453,21.4428,21.5345,528505.2144
2012-05-21 09:30:00,39.97,40.28,39.9,40.03,118076.47740440324,21.5561,21.7233,21.5183,21.5884,118076.4774
2012-05-21 10:00:00,40.0,40.24,39.82,40.23,110428.7369640788,21.5722,21.7017,21.4752,21.6963,110428.737
2012-05-21 10:30:00,40.24,40.47,40.16,40.47,131517.96060254925,21.7017,21.8257,21.6585,21.8257,131517.9606
2012-05-21 11:00:00,40.47,40.66,40.44,40.56,201738.12282734647,21.8257,21.9282,21.8095,21.8743,201738.1228
2012-05-21 11:30:00,40.57,40.58,40.47,40.54,202433.37195828508,21.8797,21.885,21.8257,21.8635,202433.372
2012-05-21 12:00:00,40.54,40.65,40.5,40.59,90961.76129779838,21.8635,21.9228,21.8419,21.8904,90961.7613
2012-05-21 12:30:00,40.58,40.67,40.54,40.65,165816.91772885286,21.885,21.9336,21.8635,21.9228,165816.9177
2012-05-21 13:00:00,40.65,40.81,40.64,40.79,126998.84125144844,21.9228,22.0091,21.9174,21.9983,126998.8413
2012-05-21 13:30:00,40.79,40.98,40.79,40.86,150173.81228273467,21.9983,22.1008,21.9983,22.0361,150173.8123
2012-05-21 14:00:00,40.87,41.0,40.76,40.77,168945.5388180765,22.0414,22.1116,21.9821,21.9875,168945.5388
2012-05-21 14:30:00,40.76,40.96,40.76,40.85,62920.04634994207,21.9821,22.09,21.9821,22.0307,62920.0463
2012-05-21 15:00:00,40.85,41.05,40.85,40.94,234646.5816917729,22.0307,22.1385,22.0307,22.0792,234646.5817
2012-05-21 15:30:00,40.94,40.99,40.81,40.88,468134.4148319815,22.0792,22.1062,22.0091,22.0468,468134.4148
2012-05-22 09:30:00,40.99,41.06,40.61,40.92,134183.08227114717,22.1062,22.1439,21.9012,22.0684,134183.0823
2012-05-22 10:00:00,40.98,41.02,40.83,40.94,144380.0695249131,22.1008,22.1223,22.0199,22.0792,144380.0695
2012-05-22 10:30:00,40.96,41.36,40.96,41.13,174159.90730011588,22.09,22.3057,22.09,22.1817,174159.9073
2012-05-22 11:00:00,41.14,41.15,40.84,40.85,105446.11819235228,22.1871,22.1924,22.0253,22.0307,105446.1182
2012-05-22 11:30:00,40.84,40.85,40.53,40.54,91309.38586326769,22.0253,22.0307,21.8581,21.8635,91309.3859
2012-05-22 12:00:00,40.56,40.7,40.35,40.62,97682.5028968714,21.8743,21.9498,21.761,21.9066,97682.5029
2012-05-22 12:30:00,40.63,40.68,40.54,40.55,49130.93858632677,21.912,21.939,21.8635,21.8689,49130.9386
2012-05-22 13:00:00,40.56,40.63,40.38,40.46,92584.0092699884,21.8743,21.912,21.7772,21.8203,92584.0093
2012-05-22 13:30:00,40.44,40.53,40.3,40.53,113789.1077636153,21.8095,21.8581,21.734,21.8581,113789.1078
2012-05-22 14:00:00,40.54,40.83,40.51,40.59,143105.44611819237,21.8635,22.0199,21.8473,21.8904,143105.4461
2012-05-22 14:30:00,40.59,40.69,40.47,40.64,112977.98377752028,21.8904,21.9444,21.8257,21.9174,112977.9838
2012-05-22 15:00:00,40.64,40.7,40.41,40.42,150289.68713789107,21.9174,21.9498,21.7934,21.7988,150289.6871
2012-05-22 15:30:00,40.4,40.43,40.15,40.42,359443.8006952492,21.788,21.8041,21.6531,21.7988,359443.8007
2012-05-23 09:30:00,40.04,40.04,39.53,39.84,154924.68134414832,21.5938,21.5938,21.3188,21.486,154924.6813
2012-05-23 10:00:00,39.85,40.03,39.63,39.75,128505.21436848203,21.4914,21.5884,21.3727,21.4374,128505.2144
2012-05-23 10:30:00,39.73,39.79,39.47,39.53,105909.617612978,21.4266,21.459,21.2864,21.3188,105909.6176
2012-05-23 11:00:00,39.53,39.87,39.41,39.74,152375.43453070684,21.3188,21.5021,21.2541,21.432,152375.4345
2012-05-23 11:30:00,39.75,39.93,39.67,39.72,110892.23638470452,21.4374,21.5345,21.3943,21.4212,110892.2364
2012-05-23 12:00:00,39.73,39.78,39.61,39.73,70915.4113557358,21.4266,21.4536,21.3619,21.4266,70915.4114
2012-05-23 12:30:00,39.72,39.78,39.69,39.72,31286.210892236388,21.4212,21.4536,21.4051,21.4212,31286.2109
2012-05-23 13:00:00,39.72,40.07,39.72,40.06,88876.01390498262,21.4212,21.61,21.4212,21.6046,88876.0139
2012-05-23 13:30:00,40.06,40.27,40.0,40.19,65701.04287369641,21.6046,21.7179,21.5722,21.6747,65701.0429
2012-05-23 14:00:00,40.21,40.23,39.91,39.92,80185.3997682503,21.6855,21.6963,21.5237,21.5291,80185.3998
2012-05-23 14:30:00,39.91,40.35,39.9,40.32,69409.03823870221,21.5237,21.761,21.5183,21.7448,69409.0382
2012-05-23 15:00:00,40.33,40.51,40.24,40.42,146697.56662804174,21.7502,21.8473,21.7017,21.7988,146697.5666
2012-05-23 15:30:00,40.43,40.77,40.43,40.68,513209.7334878332,21.8041,21.9875,21.8041,21.939,513209.7335
2012-05-24 09:30:00,40.91,40.91,40.36,40.38,124565.4692931634,22.063,22.063,21.7664,21.7772,124565.4693
2012-05-24 10:00:00,40.38,40.46,40.12,40.36,122247.97219003476,21.7772,21.8203,21.637,21.7664,122247.9722
2012-05-24 10:30:00,40.36,40.72,40.29,40.56,84241.01969872539,21.7664,21.9605,21.7286,21.8743,84241.0197
2012-05-24 11:00:00,40.53,40.82,40.5,40.73,67207.41599073002,21.8581,22.0145,21.8419,21.9659,67207.416
2012-05-24 11:30:00,40.7,40.71,40.44,40.52,34298.95712630359,21.9498,21.9552,21.8095,21.8527,34298.9571
2012-05-24 12:00:00,40.54,40.54,40.33,40.37,139397.45075318657,21.8635,21.8635,21.7502,21.7718,139397.4508
2012-05-24 12:30:00,40.37,40.53,40.33,40.39,46002.31749710313,21.7718,21.8581,21.7502,21.7826,46002.3175
2012-05-24 13:00:00,40.41,40.56,40.35,40.42,135921.20509849364,21.7934,21.8743,21.761,21.7988,135921.2051
2012-05-24 13:30:00,40.41,40.41,40.17,40.18,52838.93395133256,21.7934,21.7934,21.6639,21.6693,52838.934
2012-05-24 14:00:00,40.16,40.46,40.16,40.46,95828.50521436847,21.6585,21.8203,21.6585,21.8203,95828.5052
2012-05-24 14:30:00,40.45,40.55,40.32,40.34,84356.89455388181,21.8149,21.8689,21.7448,21.7556,84356.8946
2012-05-24 15:00:00,40.32,40.62,40.29,40.57,163267.67091541138,21.7448,21.9066,21.7286,21.8797,163267.6709
2012-05-24 15:30:00,40.57,40.81,40.55,40.8,324565.4692931634,21.8797,22.0091,21.8689,22.0037,324565.4693
2012-05-25 09:30:00,40.55,41.16,40.55,40.98,100347.6245654693,21.8689,22.1978,21.8689,22.1008,100347.6246
2012-05-25 10:00:00,40.99,41.05,40.82,40.98,85283.89339513326,22.1062,22.1385,22.0145,22.1008,85283.8934
2012-05-25 10:30:00,40.96,41.12,40.93,41.04,100463.49942062573,22.09,22.1763,22.0738,22.1331,100463.4994
2012-05-25 11:00:00,41.04,41.38,41.04,41.34,102896.8713789108,22.1331,22.3165,22.1331,22.2949,102896.8714
2012-05-25 11:30:00,41.33,41.36,41.19,41.25,70220.16222479723,22.2895,22.3057,22.214,22.2464,70220.1622
2012-05-25 12:00:00,41.23,41.24,41.05,41.06,54577.05677867903,22.2356,22.241,22.1385,22.1439,54577.0568
2012-05-25 12:30:00,41.07,41.16,41.07,41.09,38354.57705677868,22.1493,22.1978,22.1493,22.1601,38354.5771
2012-05-25 13:00:00,41.08,41.16,41.04,41.14,62920.04634994207,22.1547,22.1978,22.1331,22.1871,62920.0463
2012-05-25 13:30:00,41.16,41.17,41.09,41.1,40672.0741599073,22.1978,22.2032,22.1601,22.1655,40672.0742
2012-05-25 14:00:00,41.1,41.19,41.04,41.13,144264.19466975666,22.1655,22.214,22.1331,22.1817,144264.1947
2012-05-25 14:30:00,41.13,41.17,41.06,41.1,121089.22363847046,22.1817,22.2032,22.1439,22.1655,121089.2236
2012-05-25 15:00:00,41.09,41.15,40.99,41.1,90614.13673232908,22.1601,22.1924,22.1062,22.1655,90614.1367
2012-05-25 15:30:00,41.1,41.15,41.04,41.13,216570.10428736964,22.1655,22.1924,22.1331,22.1817,216570.1043
2012-05-29 09:30:00,41.61,41.92,41.57,41.78,158285.05214368482,22.4405,22.6077,22.419,22.5322,158285.0521
2012-05-29 10:00:00,41.78,42.01,41.72,41.98,158516.8018539977,22.5322,22.6563,22.4999,22.6401,158516.8019
2012-05-29 10:30:00,41.98,42.21,41.94,42.16,113209.73348783316,22.6401,22.7641,22.6185,22.7371,113209.7335
2012-05-29 11:00:00,42.17,42.18,41.8,41.91,102780.99652375437,22.7425,22.7479,22.543,22.6023,102780.9965
2012-05-29 11:30:00,41.91,41.92,41.63,41.84,120393.97450753186,22.6023,22.6077,22.4513,22.5646,120393.9745
2012-05-29 12:00:00,41.83,41.85,41.52,41.61,153997.68250289687,22.5592,22.57,22.392,22.4405,153997.6825
2012-05-29 12:30:00,41.61,41.8,41.53,41.75,102665.12166859792,22.4405,22.543,22.3974,22.516,102665.1217
2012-05-29 13:00:00,41.75,41.8,41.57,41.57,72537.65932792584,22.516,22.543,22.419,22.419,72537.6593
2012-05-29 13:30:00,41.55,41.76,41.54,41.75,58748.55156431055,22.4082,22.5214,22.4028,22.516,58748.5516
2012-05-29 14:00:00,41.75,41.75,41.5,41.67,96407.87949015063,22.516,22.516,22.3812,22.4729,96407.8795
2012-05-29 14:30:00,41.67,41.85,41.61,41.84,93742.75782155272,22.4729,22.57,22.4405,22.5646,93742.7578
2012-05-29 15:00:00,41.84,41.93,41.79,41.91,93279.258400927,22.5646,22.6131,22.5376,22.6023,93279.2584
2012-05-29 15:30:00,41.91,41.99,41.81,41.94,276709.15411355736,22.6023,22.6455,22.5484,22.6185,276709.1541
2012-05-30 09:30:00,41.31,41.31,40.65,40.66,189687.13789107764,22.2787,22.2787,21.9228,21.9282,189687.1379
2012-05-30 10:00:00,40.66,40.83,40.61,40.73,164310.54461181923,21.9282,22.0199,21.9012,21.9659,164310.5446
2012-05-30 10:30:00,40.72,40.85,40.69,40.73,107879.49015063731,21.9605,22.0307,21.9444,21.9659,107879.4902
2012-05-30 11:00:00,40.72,40.86,40.68,40.72,77752.02780996524,21.9605,22.0361,21.939,21.9605,77752.0278
2012-05-30 11:30:00,40.73,40.75,40.56,40.63,104750.86906141369,21.9659,21.9767,21.8743,21.912,104750.8691
2012-05-30 12:00:00,40.63,40.66,40.46,40.52,104287.36964078796,21.912,21.9282,21.8203,21.8527,104287.3696
2012-05-30 12:30:00,40.51,40.53,40.35,40.37,94438.00695249133,21.8473,21.8581,21.761,21.7718,94438.007
2012-05-30 13:00:00,40.41,40.47,40.35,40.44,107879.49015063731,21.7934,21.8257,21.761,21.8095,107879.4902
2012-05-30 13:30:00,40.44,40.65,40.43,40.64,101042.87369640789,21.8095,21.9228,21.8041,21.9174,101042.8737
2012-05-30 14:00:00,40.63,40.66,40.44,40.5,116222.47972190037,21.912,21.9282,21.8095,21.8419,116222.4797
2012-05-30 14:30:00,40.51,40.65,40.5,40.6,142178.44727694092,21.8473,21.9228,21.8419,21.8958,142178.4473
2012-05-30 15:00:00,40.6,40.77,40.54,40.75,200579.37427578212,21.8958,21.9875,21.8635,21.9767,200579.3743
2012-05-30 15:30:00,40.73,40.78,40.64,40.64,203823.87022016224,21.9659,21.9929,21.9174,21.9174,203823.8702
2012-05-31 09:30:00,40.6,40.71,40.05,40.09,237427.57821552723,21.8958,21.9552,21.5992,21.6208,237427.5782
2012-05-31 10:00:00,40.09,40.22,39.91,40.18,178331.4020857474,21.6208,21.6909,21.5237,21.6693,178331.4021
2012-05-31 10:30:00,40.17,40.18,39.72,39.74,219814.60023174973,21.6639,21.6693,21.4212,21.432,219814.6002
2012-05-31 11:00:00,39.75,39.83,39.65,39.74,199884.1251448436,21.4374,21.4806,21.3835,21.432,199884.1251
2012-05-31 11:30:00,39.74,40.02,39.72,39.78,138006.9524913094,21.432,21.583,21.4212,21.4536,138006.9525
2012-05-31 12:00:00,39.79,40.26,39.77,40.23,230011.5874855157,21.459,21.7125,21.4482,21.6963,230011.5875
2012-05-31 12:30:00,40.22,40.43,40.14,40.35,143453.07068366164,21.6909,21.8041,21.6477,21.761,143453.0707
2012-05-31 13:00:00,40.35,40.55,40.13,40.22,237775.2027809965,21.761,21.8689,21.6424,21.6909,237775.2028
2012-05-31 13:30:00,40.2,40.25,40.06,40.14,145075.31865585168,21.6801,21.7071,21.6046,21.6477,145075.3187
2012-05-31 14:00:00,40.14,40.24,40.09,40.12,146465.81691772887,21.6477,21.7017,21.6208,21.637,146465.8169
2012-05-31 14:30:00,40.11,40.23,40.1,40.17,165469.29316338355,21.6316,21.6963,21.6262,21.6639,165469.2932
2012-05-31 15:00:00,40.18,40.28,40.07,40.22,464542.2943221321,21.6693,21.7233,21.61,21.6909,464542.2943
2012-05-31 15:30:00,40.23,40.44,40.18,40.22,681112.3986095018,21.6963,21.8095,21.6693,21.6909,681112.3986
2012-06-01 09:30:00,39.4,39.48,39.16,39.19,221320.97334878333,21.2487,21.2918,21.1192,21.1354,221320.9733
2012-06-01 10:00:00,39.18,39.47,39.14,39.15,225492.46813441484,21.13,21.2864,21.1084,21.1138,225492.4681
2012-06-01 10:30:00,39.15,39.15,38.95,39.01,89571.2630359212,21.1138,21.1138,21.006,21.0383,89571.263
2012-06-01 11:00:00,39.01,39.1,38.92,39.05,174159.90730011588,21.0383,21.0869,20.9898,21.0599,174159.9073
2012-06-01 11:30:00,39.04,39.42,39.02,39.4,169756.6628041715,21.0545,21.2594,21.0437,21.2487,169756.6628
2012-06-01 12:00:00,39.4,39.44,39.17,39.22,98957.12630359211,21.2487,21.2702,21.1246,21.1516,98957.1263
2012-06-01 12:30:00,39.21,39.46,39.16,39.36,214252.60718424103,21.1462,21.281,21.1192,21.2271,214252.6072
2012-06-01 13:00:00,39.36,39.4,39.28,39.31,106604.86674391656,21.2271,21.2487,21.1839,21.2001,106604.8667
2012-06-01 13:30:00,39.31,39.34,39.07,39.09,107995.36500579376,21.2001,21.2163,21.0707,21.0815,107995.365
2012-06-01 14:00:00,39.09,39.1,38.9,38.96,100695.2491309386,21.0815,21.0869,20.979,21.0114,100695.2491
2012-06-01 14:30:00,38.96,39.14,38.9,39.0,169177.28852838936,21.0114,21.1084,20.979,21.0329,169177.2885
2012-06-01 15:00:00,39.01,39.09,38.96,39.0,215990.7300115875,21.0383,21.0815,21.0114,21.0329,215990.73
2012-06-01 15:30:00,39.01,39.09,38.91,39.01,490614.1367323291,21.0383,21.0815,20.9844,21.0383,490614.1367
2012-06-04 09:30:00,38.95,39.19,38.71,38.73,210892.23638470453,21.006,21.1354,20.8765,20.8873,210892.2364
2012-06-04 10:00:00,38.72,38.79,38.5,38.71,247276.94090382388,20.8819,20.9197,20.7633,20.8765,247276.9409
2012-06-04 10:30:00,38.72,38.74,38.39,38.46,232908.45886442644,20.8819,20.8927,20.704,20.7417,232908.4589
2012-06-04 11:00:00,38.46,38.51,38.35,38.42,98609.50173812284,20.7417,20.7687,20.6824,20.7201,98609.5017
2012-06-04 11:30:00,38.41,38.52,38.34,38.34,87833.14020857474,20.7147,20.7741,20.677,20.677,87833.1402
2012-06-04 12:00:00,38.33,38.41,38.19,38.2,103592.12050984937,20.6716,20.7147,20.5961,20.6015,103592.1205
2012-06-04 12:30:00,38.21,38.3,38.14,38.27,80764.77404403246,20.6069,20.6554,20.5691,20.6392,80764.774
2012-06-04 13:00:00,38.27,38.34,38.16,38.18,113904.98261877173,20.6392,20.677,20.5799,20.5907,113904.9826
2012-06-04 13:30:00,38.19,38.45,38.12,38.42,133603.70799536502,20.5961,20.7363,20.5584,20.7201,133603.708
2012-06-04 14:00:00,38.41,38.66,38.37,38.66,149942.0625724218,20.7147,20.8496,20.6932,20.8496,149942.0626
2012-06-04 14:30:00,38.65,38.92,38.65,38.82,128852.83893395134,20.8442,20.9898,20.8442,20.9359,128852.8389
2012-06-04 15:00:00,38.83,38.92,38.68,38.74,214368.48203939747,20.9413,20.9898,20.8604,20.8927,214368.482
2012-06-04 15:30:00,38.73,38.88,38.6,38.83,363035.9212050985,20.8873,20.9682,20.8172,20.9413,363035.9212
2012-06-05 09:30:00,38.69,39.11,38.58,39.02,129895.71263035922,20.8658,21.0923,20.8064,21.0437,129895.7126
2012-06-05 10:00:00,39.01,39.59,38.98,39.57,171494.78563151797,21.0383,21.3511,21.0222,21.3403,171494.7856
2012-06-05 10:30:00,39.59,39.6,39.12,39.22,90266.5121668598,21.3511,21.3565,21.0977,21.1516,90266.5122
2012-06-05 11:00:00,39.21,39.26,39.09,39.1,44264.19466975667,21.1462,21.1732,21.0815,21.0869,44264.1947
2012-06-05 11:30:00,39.12,39.19,38.88,38.92,59791.42526071842,21.0977,21.1354,20.9682,20.9898,59791.4253
2012-06-05 12:00:00,38.93,39.17,38.92,39.15,72190.03476245655,20.9952,21.1246,20.9898,21.1138,72190.0348
2012-06-05 12:30:00,39.16,39.35,39.16,39.23,73348.78331402087,21.1192,21.2217,21.1192,21.157,73348.7833
2012-06-05 13:00:00,39.21,39.27,39.09,39.1,44959.44380069525,21.1462,21.1786,21.0815,21.0869,44959.4438
2012-06-05 13:30:00,39.09,39.25,39.06,39.15,56546.92931633836,21.0815,21.1678,21.0653,21.1138,56546.9293
2012-06-05 14:00:00,39.15,39.35,39.13,39.34,78447.27694090383,21.1138,21.2217,21.1031,21.2163,78447.2769
2012-06-05 14:30:00,39.33,39.33,39.09,39.21,166396.292004635,21.2109,21.2109,21.0815,21.1462,166396.292
2012-06-05 15:00:00,39.22,39.28,39.17,39.25,155388.18076477406,21.1516,21.1839,21.1246,21.1678,155388.1808
2012-06-05 15:30:00,39.26,39.38,39.22,39.31,243568.94553881808,21.1732,21.2379,21.1516,21.2001,243568.9455
2012-06-06 09:30:00,39.75,40.46,39.75,40.46,123870.2201622248,21.4374,21.8203,21.4374,21.8203,123870.2202
2012-06-06 10:00:00,40.46,40.51,40.19,40.29,103360.37079953653,21.8203,21.8473,21.6747,21.7286,103360.3708
2012-06-06 10:30:00,40.28,40.42,40.2,40.21,165005.79374275784,21.7233,21.7988,21.6801,21.6855,165005.7937
2012-06-06 11:00:00,40.21,40.54,40.17,40.51,201622.24797219003,21.6855,21.8635,21.6639,21.8473,201622.248
2012-06-06 11:30:00,40.47,40.5,40.34,40.46,77752.02780996524,21.8257,21.8419,21.7556,21.8203,77752.0278
2012-06-06 12:00:00,40.46,40.57,40.46,40.54,65469.29316338355,21.8203,21.8797,21.8203,21.8635,65469.2932
2012-06-06 12:30:00,40.54,40.65,40.51,40.53,49130.93858632677,21.8635,21.9228,21.8473,21.8581,49130.9386
2012-06-06 13:00:00,40.53,40.53,40.16,40.25,96060.25492468134,21.8581,21.8581,21.6585,21.7071,96060.2549
2012-06-06 13:30:00,40.25,40.44,40.22,40.3,161066.04866743917,21.7071,21.8095,21.6909,21.734,161066.0487
2012-06-06 14:00:00,40.3,40.36,40.13,40.29,107184.24101969872,21.734,21.7664,21.6424,21.7286,107184.241
2012-06-06 14:30:00,40.28,40.39,40.23,40.28,77867.90266512167,21.7233,21.7826,21.6963,21.7233,77867.9027
2012-06-06 15:00:00,40.29,40.39,40.25,40.29,148203.93974507533,21.7286,21.7826,21.7071,21.7286,148203.9397
2012-06-06 15:30:00,40.29,40.57,40.24,40.52,368713.7891077636,21.7286,21.8797,21.7017,21.8527,368713.7891
2012-06-07 09:30:00,41.41,41.48,40.98,41.1,265932.7925840093,22.3327,22.3704,22.1008,22.1655,265932.7926
2012-06-07 10:00:00,41.1,41.18,40.52,40.75,217033.60370799532,22.1655,22.2086,21.8527,21.9767,217033.6037
2012-06-07 10:30:00,40.73,40.74,40.1,40.22,306257.2421784473,21.9659,21.9713,21.6262,21.6909,306257.2422
2012-06-07 11:00:00,40.22,40.3,40.05,40.16,157473.9281575898,21.6909,21.734,21.5992,21.6585,157473.9282
2012-06-07 11:30:00,40.16,40.44,40.14,40.32,231286.2108922364,21.6585,21.8095,21.6477,21.7448,231286.2109
2012-06-07 12:00:00,40.31,40.35,40.13,40.28,204866.7439165701,21.7394,21.761,21.6424,21.7233,204866.7439
2012-06-07 12:30:00,40.28,40.28,40.1,40.11,194322.1320973349,21.7233,21.7233,21.6262,21.6316,194322.1321
2012-06-07 13:00:00,40.12,40.38,40.12,40.36,252838.93395133252,21.637,21.7772,21.637,21.7664,252838.934
2012-06-07 13:30:00,40.37,40.38,40.19,40.22,233140.20857473928,21.7718,21.7772,21.6747,21.6909,233140.2086
2012-06-07 14:00:00,40.22,40.29,40.07,40.25,255272.30590961763,21.6909,21.7286,21.61,21.7071,255272.3059
2012-06-07 14:30:00,40.24,40.25,40.16,40.2,200000.0,21.7017,21.7071,21.6585,21.6801,200000.0
2012-06-07 15:00:00,40.2,40.2,39.92,39.92,286674.3916570104,21.6801,21.6801,21.5291,21.5291,286674.3917
2012-06-07 15:30:00,39.91,39.95,39.56,39.64,633024.3337195829,21.5237,21.5453,21.335,21.3781,633024.3337
2012-06-08 09:30:00,39.33,39.39,39.0,39.12,162456.54692931633,21.2109,21.2433,21.0329,21.0977,162456.5469
2012-06-08 10:00:00,39.09,39.49,39.08,39.12,153881.80764774044,21.0815,21.2972,21.0761,21.0977,153881.8076
2012-06-08 10:30:00,39.11,39.26,39.0,39.07,146118.19235225956,21.0923,21.1732,21.0329,21.0707,146118.1924
2012-06-08 11:00:00,39.07,39.32,39.06,39.12,230938.5863267671,21.0707,21.2055,21.0653,21.0977,230938.5863
2012-06-08 11:30:00,39.13,39.33,39.13,39.22,82502.89687137892,21.1031,21.2109,21.1031,21.1516,82502.8969
2012-06-08 12:00:00,39.22,39.29,39.15,39.29,90730.01158748553,21.1516,21.1893,21.1138,21.1893,90730.0116
2012-06-08 12:30:00,39.29,39.55,39.29,39.54,81923.52259559676,21.1893,21.3296,21.1893,21.3242,81923.5226
2012-06-08 13:00:00,39.54,39.78,39.5,39.53,92931.63383545772,21.3242,21.4536,21.3026,21.3188,92931.6338
2012-06-08 13:30:00,39.53,39.53,39.27,39.34,80764.77404403246,21.3188,21.3188,21.1786,21.2163,80764.774
2012-06-08 14:00:00,39.36,39.49,39.29,39.47,107415.9907300116,21.2271,21.2972,21.1893,21.2864,107415.9907
2012-06-08 14:30:00,39.47,39.58,39.4,39.4,88644.26419466975,21.2864,21.3457,21.2487,21.2487,88644.2642
2012-06-08 15:00:00,39.4,39.53,39.35,39.46,169177.28852838936,21.2487,21.3188,21.2217,21.281,169177.2885
2012-06-08 15:30:00,39.46,39.53,39.38,39.53,315990.7300115875,21.281,21.3188,21.2379,21.3188,315990.73
2012-06-11 09:30:00,40.06,40.09,39.47,39.49,114716.10660486676,21.6046,21.6208,21.2864,21.2972,114716.1066
2012-06-11 10:00:00,39.47,39.48,39.25,39.37,111471.61066048668,21.2864,21.2918,21.1678,21.2325,111471.6107
2012-06-11 10:30:00,39.38,39.5,39.16,39.17,119351.100811124,21.2379,21.3026,21.1192,21.1246,119351.1008
2012-06-11 11:00:00,39.19,39.19,39.03,39.06,114368.48203939744,21.1354,21.1354,21.0491,21.0653,114368.482
2012-06-11 11:30:00,39.04,39.38,39.04,39.28,87253.7659327926,21.0545,21.2379,21.0545,21.1839,87253.7659
2012-06-11 12:00:00,39.28,39.34,39.09,39.11,80301.27462340673,21.1839,21.2163,21.0815,21.0923,80301.2746
2012-06-11 12:30:00,39.12,39.33,39.12,39.33,80880.64889918888,21.0977,21.2109,21.0977,21.2109,80880.6489
2012-06-11 13:00:00,39.33,39.47,39.3,39.42,102085.74739281576,21.2109,21.2864,21.1947,21.2594,102085.7474
2012-06-11 13:30:00,39.42,39.43,39.17,39.19,95596.75550405562,21.2594,21.2648,21.1246,21.1354,95596.7555
2012-06-11 14:00:00,39.18,39.19,38.93,38.95,137427.57821552723,21.13,21.1354,20.9952,21.006,137427.5782
2012-06-11 14:30:00,38.95,39.06,38.89,38.92,124449.59443800696,21.006,21.0653,20.9736,20.9898,124449.5944
2012-06-11 15:00:00,38.93,38.96,38.72,38.74,202201.6222479722,20.9952,21.0114,20.8819,20.8927,202201.6222
2012-06-11 15:30:00,38.75,38.83,38.47,38.52,430822.7114716107,20.8981,20.9413,20.7471,20.7741,430822.7115
2012-06-12 09:30:00,39.15,39.15,38.65,38.81,147045.191193511,21.1138,21.1138,20.8442,20.9305,147045.1912
2012-06-12 10:00:00,38.8,38.97,38.56,38.61,112166.85979142526,20.9251,21.0168,20.7956,20.8226,112166.8598
2012-06-12 10:30:00,38.61,38.98,38.54,38.92,101738.12282734648,20.8226,21.0222,20.7849,20.9898,101738.1228
2012-06-12 11:00:00,38.91,39.28,38.91,39.18,99884.12514484358,20.9844,21.1839,20.9844,21.13,99884.1251
2012-06-12 11:30:00,39.2,39.21,38.84,38.85,100926.99884125144,21.1408,21.1462,20.9467,20.952,100926.9988
2012-06-12 12:00:00,38.85,38.93,38.81,38.84,136732.32908458865,20.952,20.9952,20.9305,20.9467,136732.3291
2012-06-12 12:30:00,38.84,38.96,38.82,38.96,98493.6268829664,20.9467,21.0114,20.9359,21.0114,98493.6269
2012-06-12 13:00:00,38.96,39.08,38.83,38.95,190845.886442642,21.0114,21.0761,20.9413,21.006,190845.8864
2012-06-12 13:30:00,38.97,39.08,38.8,38.84,146465.81691772887,21.0168,21.0761,20.9251,20.9467,146465.8169
2012-06-12 14:00:00,38.84,38.9,38.72,38.83,109617.61297798378,20.9467,20.979,20.8819,20.9413,109617.613
2012-06-12 14:30:00,38.84,39.04,38.84,38.96,87717.26535341832,20.9467,21.0545,20.9467,21.0114,87717.2654
2012-06-12 15:00:00,38.95,39.03,38.87,39.02,103707.9953650058,21.006,21.0491,20.9628,21.0437,103707.9954
2012-06-12 15:30:00,39.02,39.12,38.93,39.09,354924.68134414835,21.0437,21.0977,20.9952,21.0815,354924.6813
2012-06-13 09:30:00,38.84,38.86,38.58,38.63,93511.00811123986,20.9467,20.9574,20.8064,20.8334,93511.0081
2012-06-13 10:00:00,38.64,38.97,38.64,38.88,55156.43105446119,20.8388,21.0168,20.8388,20.9682,55156.4311
2012-06-13 10:30:00,38.9,39.13,38.86,38.91,101969.87253765934,20.979,21.1031,20.9574,20.9844,101969.8725
2012-06-13 11:00:00,38.91,38.95,38.71,38.77,56894.55388180765,20.9844,21.006,20.8765,20.9089,56894.5539
2012-06-13 11:30:00,38.77,38.84,38.67,38.7,53881.80764774044,20.9089,20.9467,20.855,20.8711,53881.8076
2012-06-13 12:00:00,38.7,38.73,38.57,38.71,31286.210892236388,20.8711,20.8873,20.801,20.8765,31286.2109
2012-06-13 12:30:00,38.71,38.96,38.71,38.82,44032.444959443805,20.8765,21.0114,20.8765,20.9359,44032.445
2012-06-13 13:00:00,38.81,38.83,38.71,38.77,65469.29316338355,20.9305,20.9413,20.8765,20.9089,65469.2932
2012-06-13 13:30:00,38.77,38.82,38.58,38.59,62572.421784472775,20.9089,20.9359,20.8064,20.8118,62572.4218
2012-06-13 14:00:00,38.59,38.66,38.5,38.51,85979.14252607185,20.8118,20.8496,20.7633,20.7687,85979.1425
2012-06-13 14:30:00,38.52,38.55,38.29,38.33,123870.2201622248,20.7741,20.7903,20.65,20.6716,123870.2202
2012-06-13 15:00:00,38.33,38.39,38.12,38.17,222132.0973348784,20.6716,20.704,20.5584,20.5853,222132.0973
2012-06-13 15:30:00,38.17,38.27,38.11,38.25,298957.1263035921,20.5853,20.6392,20.553,20.6285,298957.1263
2012-06-14 09:30:00,38.27,38.42,38.08,38.37,96292.0046349942,20.6392,20.7201,20.5368,20.6932,96292.0046
2012-06-14 10:00:00,38.37,38.51,38.31,38.51,46349.94206257242,20.6932,20.7687,20.6608,20.7687,46349.9421
2012-06-14 10:30:00,38.52,38.75,38.51,38.64,146929.31633835458,20.7741,20.8981,20.7687,20.8388,146929.3163
2012-06-14 11:00:00,38.64,38.82,38.58,38.74,108574.73928157592,20.8388,20.9359,20.8064,20.8927,108574.7393
2012-06-14 11:30:00,38.73,38.74,38.52,38.53,57126.30359212052,20.8873,20.8927,20.7741,20.7795,57126.3036
2012-06-14 12:00:00,38.53,38.54,38.44,38.52,101506.3731170336,20.7795,20.7849,20.7309,20.7741,101506.3731
2012-06-14 12:30:00,38.52,38.58,38.5,38.54,100115.87485515643,20.7741,20.8064,20.7633,20.7849,100115.8749
2012-06-14 13:00:00,38.54,38.62,38.44,38.46,70451.91193511008,20.7849,20.828,20.7309,20.7417,70451.9119
2012-06-14 13:30:00,38.45,38.5,38.31,38.37,117612.97798377751,20.7363,20.7633,20.6608,20.6932,117612.978
2012-06-14 14:00:00,38.37,38.45,38.21,38.25,177636.1529548088,20.6932,20.7363,20.6069,20.6285,177636.153
2012-06-14 14:30:00,38.24,38.25,38.04,38.07,110892.23638470452,20.6231,20.6285,20.5152,20.5314,110892.2364
2012-06-14 15:00:00,38.07,38.58,38.05,38.14,338586.3267670916,20.5314,20.8064,20.5206,20.5691,338586.3268
2012-06-14 15:30:00,38.14,38.56,38.13,38.45,332444.95944380073,20.5691,20.7956,20.5637,20.7363,332444.9594
2012-06-15 09:30:00,38.51,38.71,38.36,38.71,348783.3140208575,20.7687,20.8765,20.6878,20.8765,348783.314
2012-06-15 10:00:00,38.71,38.94,38.62,38.72,86790.26651216687,20.8765,21.0006,20.828,20.8819,86790.2665
2012-06-15 10:30:00,38.71,38.97,38.65,38.9,91772.8852838934,20.8765,21.0168,20.8442,20.979,91772.8853
2012-06-15 11:00:00,38.9,38.95,38.86,38.88,74044.03244495945,20.979,21.006,20.9574,20.9682,74044.0324
2012-06-15 11:30:00,38.9,38.92,38.85,38.92,106141.36732329083,20.979,20.9898,20.952,20.9898,106141.3673
2012-06-15 12:00:00,38.92,38.99,38.88,38.94,70336.03707995365,20.9898,21.0275,20.9682,21.0006,70336.0371
2012-06-15 12:30:00,38.94,38.97,38.9,38.96,78331.4020857474,21.0006,21.0168,20.979,21.0114,78331.4021
2012-06-15 13:00:00,38.96,39.1,38.96,39.03,97103.12862108924,21.0114,21.0869,21.0114,21.0491,97103.1286
2012-06-15 13:30:00,39.03,39.14,39.02,39.11,72190.03476245655,21.0491,21.1084,21.0437,21.0923,72190.0348
2012-06-15 14:00:00,39.1,39.18,39.09,39.17,88064.88991888761,21.0869,21.13,21.0815,21.1246,88064.8899
2012-06-15 14:30:00,39.16,39.22,39.04,39.04,111123.9860950174,21.1192,21.1516,21.0545,21.0545,111123.9861
2012-06-15 15:00:00,39.05,39.15,39.03,39.15,163731.1703360371,21.0599,21.1138,21.0491,21.1138,163731.1703
2012-06-15 15:30:00,39.15,39.43,39.15,39.39,475550.4055619931,21.1138,21.2648,21.1138,21.2433,475550.4056
2012-06-18 09:30:00,39.16,39.19,38.71,38.91,204866.7439165701,21.1192,21.1354,20.8765,20.9844,204866.7439
2012-06-18 10:00:00,38.9,39.17,38.75,39.15,178447.27694090383,20.979,21.1246,20.8981,21.1138,178447.2769
2012-06-18 10:30:00,39.16,39.16,38.88,38.97,120278.09965237544,21.1192,21.1192,20.9682,21.0168,120278.0997
2012-06-18 11:00:00,39.0,39.0,38.74,38.94,108111.23986095018,21.0329,21.0329,20.8927,21.0006,108111.2399
2012-06-18 11:30:00,38.94,38.97,38.8,38.86,91309.38586326769,21.0006,21.0168,20.9251,20.9574,91309.3859
2012-06-18 12:00:00,38.84,39.01,38.79,38.96,96871.37891077636,20.9467,21.0383,20.9197,21.0114,96871.3789
2012-06-18 12:30:00,38.96,39.07,38.86,38.96,75434.53070683662,21.0114,21.0707,20.9574,21.0114,75434.5307
2012-06-18 13:00:00,38.96,39.09,38.93,39.02,89339.51332560835,21.0114,21.0815,20.9952,21.0437,89339.5133
2012-06-18 13:30:00,39.02,39.04,38.87,38.96,81228.27346465817,21.0437,21.0545,20.9628,21.0114,81228.2735
2012-06-18 14:00:00,38.95,39.1,38.91,39.09,104750.86906141369,21.006,21.0869,20.9844,21.0815,104750.8691
2012-06-18 14:30:00,39.09,39.13,38.84,38.87,147856.31517960603,21.0815,21.1031,20.9467,20.9628,147856.3152
2012-06-18 15:00:00,38.86,38.89,38.72,38.83,203592.12050984937,20.9574,20.9736,20.8819,20.9413,203592.1205
2012-06-18 15:30:00,38.83,38.95,38.77,38.84,325376.5932792584,20.9413,21.006,20.9089,20.9467,325376.5933
2012-06-19 09:30:00,38.99,39.4,38.99,39.4,162224.7972190035,21.0275,21.2487,21.0275,21.2487,162224.7972
2012-06-19 10:00:00,39.44,39.58,39.4,39.43,91541.13557358054,21.2702,21.3457,21.2487,21.2648,91541.1356
2012-06-19 10:30:00,39.44,39.47,39.25,39.33,60370.799536500585,21.2702,21.2864,21.1678,21.2109,60370.7995
2012-06-19 11:00:00,39.32,39.39,39.28,39.29,67091.54113557359,21.2055,21.2433,21.1839,21.1893,67091.5411
2012-06-19 11:30:00,39.3,39.3,39.24,39.28,68829.66396292005,21.1947,21.1947,21.1624,21.1839,68829.664
2012-06-19 12:00:00,39.28,39.32,39.16,39.21,59907.30011587486,21.1839,21.2055,21.1192,21.1462,59907.3001
2012-06-19 12:30:00,39.21,39.32,39.21,39.31,45770.56778679027,21.1462,21.2055,21.1462,21.2001,45770.5678
2012-06-19 13:00:00,39.31,39.53,39.3,39.53,52954.808806489,21.2001,21.3188,21.1947,21.3188,52954.8088
2012-06-19 13:30:00,39.53,39.65,39.44,39.48,76129.7798377752,21.3188,21.3835,21.2702,21.2918,76129.7798
2012-06-19 14:00:00,39.48,39.57,39.45,39.54,85979.14252607185,21.2918,21.3403,21.2756,21.3242,85979.1425
2012-06-19 14:30:00,39.53,39.53,39.38,39.53,105330.24333719585,21.3188,21.3188,21.2379,21.3188,105330.2433
2012-06-19 15:00:00,39.53,39.55,39.43,39.44,133256.08342989572,21.3188,21.3296,21.2648,21.2702,133256.0834
2012-06-19 15:30:00,39.44,39.49,39.32,39.36,276593.27925840096,21.2702,21.2972,21.2055,21.2271,276593.2793
2012-06-20 09:30:00,39.28,39.61,39.27,39.58,74507.53186558517,21.1839,21.3619,21.1786,21.3457,74507.5319
2012-06-20 10:00:00,39.57,39.78,39.46,39.75,83314.02085747394,21.3403,21.4536,21.281,21.4374,83314.0209
2012-06-20 10:30:00,39.74,39.74,39.29,39.33,226535.3418308228,21.432,21.432,21.1893,21.2109,226535.3418
2012-06-20 11:00:00,39.3,39.45,39.25,39.41,62920.04634994207,21.1947,21.2756,21.1678,21.2541,62920.0463
2012-06-20 11:30:00,39.41,39.49,39.35,39.47,68597.91425260718,21.2541,21.2972,21.2217,21.2864,68597.9143
2012-06-20 12:00:00,39.46,39.46,39.21,39.34,75550.40556199304,21.281,21.281,21.1462,21.2163,75550.4056
2012-06-20 12:30:00,39.33,39.57,39.0,39.56,285168.01853997685,21.2109,21.3403,21.0329,21.335,285168.0185
2012-06-20 13:00:00,39.55,39.91,39.46,39.47,179606.02549246815,21.3296,21.5237,21.281,21.2864,179606.0255
2012-06-20 13:30:00,39.5,39.5,39.16,39.4,146465.81691772887,21.3026,21.3026,21.1192,21.2487,146465.8169
2012-06-20 14:00:00,39.4,39.59,39.25,39.28,240092.69988412515,21.2487,21.3511,21.1678,21.1839,240092.6999
2012-06-20 14:30:00,39.28,39.39,39.11,39.24,212514.48435689457,21.1839,21.2433,21.0923,21.1624,212514.4844
2012-06-20 15:00:00,39.26,39.26,38.97,39.11,250984.93626882968,21.1732,21.1732,21.0168,21.0923,250984.9363
2012-06-20 15:30:00,39.12,39.35,39.11,39.35,469640.7879490151,21.0977,21.2217,21.0923,21.2217,469640.7879
2012-06-21 09:30:00,39.46,39.48,38.87,39.09,300579.37427578215,21.281,21.2918,20.9628,21.0815,300579.3743
2012-06-21 10:00:00,39.09,39.1,38.84,38.84,272653.5341830823,21.0815,21.0869,20.9467,20.9467,272653.5342
2012-06-21 10:30:00,38.83,39.15,38.82,39.03,133256.08342989572,20.9413,21.1138,20.9359,21.0491,133256.0834
2012-06-21 11:00:00,39.02,39.06,38.49,38.49,207415.9907300116,21.0437,21.0653,20.7579,20.7579,207415.9907
2012-06-21 11:30:00,38.48,38.52,38.35,38.44,104171.49478563153,20.7525,20.7741,20.6824,20.7309,104171.4948
2012-06-21 12:00:00,38.44,38.46,38.11,38.14,135689.45538818077,20.7309,20.7417,20.553,20.5691,135689.4554
2012-06-21 12:30:00,38.13,38.27,38.12,38.14,124797.21900347625,20.5637,20.6392,20.5584,20.5691,124797.219
2012-06-21 13:00:00,38.15,38.17,37.97,37.98,232792.58400927,20.5745,20.5853,20.4775,20.4828,232792.584
2012-06-21 13:30:00,37.98,38.02,37.89,37.92,231981.460023175,20.4828,20.5044,20.4343,20.4505,231981.46
2012-06-21 14:00:00,37.92,38.02,37.7,37.83,186210.8922363847,20.4505,20.5044,20.3318,20.402,186210.8922
2012-06-21 14:30:00,37.82,37.98,37.7,37.94,197219.00347624568,20.3966,20.4828,20.3318,20.4613,197219.0035
2012-06-21 15:00:00,37.95,37.95,37.68,37.86,306488.9918887602,20.4667,20.4667,20.3211,20.4181,306488.9919
2012-06-21 15:30:00,37.85,37.86,37.6,37.64,826187.7172653534,20.4127,20.4181,20.2779,20.2995,826187.7173
2012-06-22 09:30:00,37.94,38.17,37.76,38.02,185283.8933951333,20.4613,20.5853,20.3642,20.5044,185283.8934
2012-06-22 10:00:00,38.03,38.24,37.67,37.72,165005.79374275784,20.5098,20.6231,20.3157,20.3426,165005.7937
2012-06-22 10:30:00,37.71,37.93,37.67,37.85,150984.93626882968,20.3372,20.4559,20.3157,20.4127,150984.9363
2012-06-22 11:00:00,37.83,37.94,37.78,37.81,115643.1054461182,20.402,20.4613,20.375,20.3912,115643.1054
2012-06-22 11:30:00,37.8,38.01,37.78,37.89,176593.27925840093,20.3858,20.499,20.375,20.4343,176593.2793
2012-06-22 12:00:00,37.89,38.12,37.83,38.1,93511.00811123986,20.4343,20.5584,20.402,20.5476,93511.0081
2012-06-22 12:30:00,38.09,38.16,37.98,38.13,71378.91077636153,20.5422,20.5799,20.4828,20.5637,71378.9108
2012-06-22 13:00:00,38.12,38.31,38.05,38.31,131402.08574739282,20.5584,20.6608,20.5206,20.6608,131402.0857
2012-06-22 13:30:00,38.31,38.36,38.18,38.24,114136.7323290846,20.6608,20.6878,20.5907,20.6231,114136.7323
2012-06-22 14:00:00,38.25,38.29,38.08,38.29,103823.87022016224,20.6285,20.65,20.5368,20.65,103823.8702
2012-06-22 14:30:00,38.29,38.59,38.25,38.47,172305.90961761298,20.65,20.8118,20.6285,20.7471,172305.9096
2012-06-22 15:00:00,38.48,38.59,38.4,38.44,139976.8250289687,20.7525,20.8118,20.7094,20.7309,139976.825
2012-06-22 15:30:00,38.44,38.68,38.39,38.46,550637.3117033604,20.7309,20.8604,20.704,20.7417,550637.3117
2012-06-25 09:30:00,37.89,38.06,37.37,37.6,368945.5388180765,20.4343,20.526,20.1539,20.2779,368945.5388
2012-06-25 10:00:00,37.6,37.65,37.36,37.46,167323.29084588643,20.2779,20.3049,20.1485,20.2024,167323.2908
2012-06-25 10:30:00,37.45,37.61,37.41,37.51,135225.95596755506,20.197,20.2833,20.1754,20.2294,135225.956
2012-06-25 11:00:00,37.52,37.62,37.48,37.53,118308.22711471612,20.2348,20.2887,20.2132,20.2402,118308.2271
2012-06-25 11:30:00,37.54,37.56,37.38,37.49,154924.68134414832,20.2456,20.2563,20.1593,20.2186,154924.6813
2012-06-25 12:00:00,37.48,37.73,37.47,37.69,126419.46697566628,20.2132,20.348,20.2078,20.3264,126419.467
2012-06-25 12:30:00,37.7,37.71,37.54,37.56,95480.8806488992,20.3318,20.3372,20.2456,20.2563,95480.8806
2012-06-25 13:00:00,37.56,37.61,37.51,37.56,93163.38354577056,20.2563,20.2833,20.2294,20.2563,93163.3835
2012-06-25 13:30:00,37.56,37.72,37.53,37.72,112050.98493626884,20.2563,20.3426,20.2402,20.3426,112050.9849
2012-06-25 14:00:00,37.73,37.89,37.69,37.79,126882.96639629202,20.348,20.4343,20.3264,20.3804,126882.9664
2012-06-25 14:30:00,37.78,37.78,37.64,37.7,138586.32676709155,20.375,20.375,20.2995,20.3318,138586.3268
2012-06-25 15:00:00,37.7,38.01,37.66,37.98,223290.84588644264,20.3318,20.499,20.3103,20.4828,223290.8459
2012-06-25 15:30:00,37.97,37.98,37.83,37.95,427809.96523754345,20.4775,20.4828,20.402,20.4667,427809.9652
2012-06-26 09:30:00,37.89,38.21,37.79,37.91,190382.38702201625,20.4343,20.6069,20.3804,20.4451,190382.387
2012-06-26 10:00:00,37.91,38.21,37.83,37.86,170336.03707995365,20.4451,20.6069,20.402,20.4181,170336.0371
2012-06-26 10:30:00,37.86,37.98,37.8,37.89,170683.66164542295,20.4181,20.4828,20.3858,20.4343,170683.6616
2012-06-26 11:00:00,37.9,37.96,37.68,37.88,176245.65469293165,20.4397,20.4721,20.3211,20.4289,176245.6547
2012-06-26 11:30:00,37.89,38.12,37.79,38.0,91888.76013904985,20.4343,20.5584,20.3804,20.4936,91888.7601
2012-06-26 12:00:00,38.0,38.13,37.99,38.01,66975.66628041715,20.4936,20.5637,20.4882,20.499,66975.6663
2012-06-26 12:30:00,38.02,38.33,38.02,38.1,117612.97798377751,20.5044,20.6716,20.5044,20.5476,117612.978
2012-06-26 13:00:00,38.1,38.14,37.98,38.02,116338.3545770568,20.5476,20.5691,20.4828,20.5044,116338.3546
2012-06-26 13:30:00,38.0,38.14,37.97,38.13,76361.52954808807,20.4936,20.5691,20.4775,20.5637,76361.5295
2012-06-26 14:00:00,38.13,38.34,38.11,38.33,139281.57589803013,20.5637,20.677,20.553,20.6716,139281.5759
2012-06-26 14:30:00,38.33,38.34,38.05,38.18,125028.96871378912,20.6716,20.677,20.5206,20.5907,125028.9687
2012-06-26 15:00:00,38.19,38.34,38.16,38.21,194901.50637311704,20.5961,20.677,20.5799,20.6069,194901.5064
2012-06-26 15:30:00,38.21,38.34,38.14,38.14,329200.4634994206,20.6069,20.677,20.5691,20.5691,329200.4635
2012-06-27 09:30:00,38.41,39.0,38.4,38.98,185168.0185399768,20.7147,21.0329,20.7094,21.0222,185168.0185
2012-06-27 10:00:00,39.0,39.27,38.83,39.27,88644.26419466975,21.0329,21.1786,20.9413,21.1786,88644.2642
2012-06-27 10:30:00,39.26,39.38,39.13,39.38,162688.2966396292,21.1732,21.2379,21.1031,21.2379,162688.2966
2012-06-27 11:00:00,39.38,39.45,39.08,39.16,164078.7949015064,21.2379,21.2756,21.0761,21.1192,164078.7949
2012-06-27 11:30:00,39.18,39.37,39.17,39.34,129895.71263035922,21.13,21.2325,21.1246,21.2163,129895.7126
2012-06-27 12:00:00,39.33,39.59,39.27,39.54,148319.81460023177,21.2109,21.3511,21.1786,21.3242,148319.8146
2012-06-27 12:30:00,39.54,39.61,39.47,39.51,127809.96523754344,21.3242,21.3619,21.2864,21.308,127809.9652
2012-06-27 13:00:00,39.51,39.56,39.44,39.46,122595.59675550406,21.308,21.335,21.2702,21.281,122595.5968
2012-06-27 13:30:00,39.46,39.59,39.42,39.51,117960.60254924682,21.281,21.3511,21.2594,21.308,117960.6025
2012-06-27 14:00:00,39.51,39.64,39.41,39.63,149826.18771726536,21.308,21.3781,21.2541,21.3727,149826.1877
2012-06-27 14:30:00,39.63,39.77,39.62,39.76,252375.43453070684,21.3727,21.4482,21.3673,21.4428,252375.4345
2012-06-27 15:00:00,39.75,40.07,39.74,40.07,423059.0961761298,21.4374,21.61,21.432,21.61,423059.0962
2012-06-27 15:30:00,40.08,40.09,40.01,40.05,782966.3962920046,21.6154,21.6208,21.5776,21.5992,782966.3963
2012-06-28 09:30:00,39.75,40.82,39.32,40.81,385515.6431054461,21.4374,22.0145,21.2055,22.0091,385515.6431
2012-06-28 10:00:00,40.79,41.09,40.62,40.86,430243.3371958285,21.9983,22.1601,21.9066,22.0361,430243.3372
2012-06-28 10:30:00,40.85,40.85,40.43,40.67,261529.5480880649,22.0307,22.0307,21.8041,21.9336,261529.5481
2012-06-28 11:00:00,40.68,41.0,40.6,40.98,196176.1297798378,21.939,22.1116,21.8958,22.1008,196176.1298
2012-06-28 11:30:00,40.98,41.09,40.95,41.04,114020.85747392816,22.1008,22.1601,22.0846,22.1331,114020.8575
2012-06-28 12:00:00,41.04,41.09,40.93,40.99,121089.22363847046,22.1331,22.1601,22.0738,22.1062,121089.2236
2012-06-28 12:30:00,40.99,41.04,40.77,40.88,223406.72074159907,22.1062,22.1331,21.9875,22.0468,223406.7207
2012-06-28 13:00:00,40.88,40.92,40.74,40.79,131054.46118192351,22.0468,22.0684,21.9713,21.9983,131054.4612
2012-06-28 13:30:00,40.79,40.81,40.6,40.68,193974.5075318656,21.9983,22.0091,21.8958,21.939,193974.5075
2012-06-28 14:00:00,40.69,40.72,40.47,40.66,158053.30243337195,21.9444,21.9605,21.8257,21.9282,158053.3024
2012-06-28 14:30:00,40.66,40.98,40.58,40.97,295944.3800695249,21.9282,22.1008,21.885,22.0954,295944.3801
2012-06-28 15:00:00,40.97,41.3,40.96,41.3,429316.3383545771,22.0954,22.2733,22.09,22.2733,429316.3384
2012-06-28 15:30:00,41.31,41.72,41.31,41.66,1069640.7879490152,22.2787,22.4999,22.2787,22.4675,1069640.7879
2012-06-29 09:30:00,42.27,42.74,42.04,42.43,466048.6674391657,22.7965,23.0499,22.6724,22.8828,466048.6674
2012-06-29 10:00:00,42.42,42.7,42.35,42.61,339976.82502896874,22.8774,23.0284,22.8396,22.9798,339976.825
2012-06-29 10:30:00,42.61,42.73,42.55,42.72,257010.4287369641,22.9798,23.0446,22.9475,23.0392,257010.4287
2012-06-29 11:00:00,42.73,42.87,42.68,42.8,268482.03939745075,23.0446,23.1201,23.0176,23.0823,268482.0394
2012-06-29 11:30:00,42.79,42.9,42.74,42.78,193395.13325608344,23.0769,23.1362,23.0499,23.0715,193395.1333
2012-06-29 12:00:00,42.77,42.79,42.67,42.78,191425.2607184241,23.0661,23.0769,23.0122,23.0715,191425.2607
2012-06-29 12:30:00,42.77,42.85,42.67,42.83,175086.90614136733,23.0661,23.1093,23.0122,23.0985,175086.9061
2012-06-29 13:00:00,42.85,43.07,42.81,43.06,153997.68250289687,23.1093,23.2279,23.0877,23.2225,153997.6825
2012-06-29 13:30:00,43.06,43.12,43.04,43.09,207763.61529548088,23.2225,23.2549,23.2117,23.2387,207763.6153
2012-06-29 14:00:00,43.1,43.22,43.0,43.21,216454.2294322132,23.2441,23.3088,23.1902,23.3034,216454.2294
2012-06-29 14:30:00,43.21,43.23,43.02,43.12,176709.15411355736,23.3034,23.3142,23.201,23.2549,176709.1541
2012-06-29 15:00:00,43.12,43.13,42.94,43.06,291309.3858632677,23.2549,23.2603,23.1578,23.2225,291309.3859
2012-06-29 15:30:00,43.06,43.46,43.03,43.43,776477.4044032445,23.2225,23.4382,23.2063,23.4221,776477.4044
2012-07-02 09:30:00,43.37,43.46,42.75,42.99,146929.31633835458,23.3897,23.4382,23.0553,23.1848,146929.3163
2012-07-02 10:00:00,43.0,43.0,42.52,42.68,224449.59443800696,23.1902,23.1902,22.9313,23.0176,224449.5944
2012-07-02 10:30:00,42.67,43.08,42.67,42.82,101738.12282734648,23.0122,23.2333,23.0122,23.0931,101738.1228
2012-07-02 11:00:00,42.82,42.9,42.67,42.68,89687.13789107764,23.0931,23.1362,23.0122,23.0176,89687.1379
2012-07-02 11:30:00,42.69,42.92,42.68,42.81,143221.3209733488,23.023,23.147,23.0176,23.0877,143221.321
2012-07-02 12:00:00,42.81,42.96,42.81,42.93,118424.10196987254,23.0877,23.1686,23.0877,23.1524,118424.102
2012-07-02 12:30:00,42.93,43.08,42.92,43.08,106836.61645422944,23.1524,23.2333,23.147,23.2333,106836.6165
2012-07-02 13:00:00,43.08,43.21,43.05,43.2,89223.63847045192,23.2333,23.3034,23.2171,23.298,89223.6385
2012-07-02 13:30:00,43.2,43.22,43.14,43.18,103244.49594438008,23.298,23.3088,23.2657,23.2872,103244.4959
2012-07-02 14:00:00,43.18,43.27,43.11,43.23,143916.57010428738,23.2872,23.3358,23.2495,23.3142,143916.5701
2012-07-02 14:30:00,43.25,43.26,43.12,43.18,149710.31286210893,23.325,23.3304,23.2549,23.2872,149710.3129
2012-07-02 15:00:00,43.17,43.33,43.13,43.32,250637.3117033604,23.2818,23.3681,23.2603,23.3627,250637.3117
2012-07-02 15:30:00,43.33,43.49,43.28,43.46,361761.29779837775,23.3681,23.4544,23.3412,23.4382,361761.2978
2012-07-03 09:30:00,43.81,44.46,43.71,44.37,248319.81460023177,23.627,23.9776,23.5731,23.929,248319.8146
2012-07-03 10:00:00,44.37,44.44,44.01,44.02,225144.8435689456,23.929,23.9668,23.7349,23.7403,225144.8436
2012-07-03 10:30:00,44.02,44.3,44.02,44.12,95944.38006952492,23.7403,23.8913,23.7403,23.7942,95944.3801
2012-07-03 11:00:00,44.11,44.38,44.08,44.38,156662.8041714948,23.7888,23.9344,23.7726,23.9344,156662.8042
2012-07-03 11:30:00,44.37,44.52,44.29,44.42,156894.55388180766,23.929,24.0099,23.8859,23.956,156894.5539
2012-07-03 12:00:00,44.43,44.49,44.35,44.45,250405.5619930475,23.9614,23.9937,23.9182,23.9722,250405.562
2012-07-03 12:30:00,44.44,44.54,44.34,44.52,305561.9930475087,23.9668,24.0207,23.9128,24.0099,305561.993
2012-07-05 09:30:00,44.19,44.21,43.53,43.59,149710.31286210893,23.8319,23.8427,23.476,23.5084,149710.3129
2012-07-05 10:00:00,43.58,43.86,43.41,43.72,192699.8841251449,23.503,23.654,23.4113,23.5785,192699.8841
2012-07-05 10:30:00,43.73,44.03,43.73,44.02,81807.64774044033,23.5839,23.7457,23.5839,23.7403,81807.6477
2012-07-05 11:00:00,44.02,44.1,43.88,44.02,91772.8852838934,23.7403,23.7834,23.6648,23.7403,91772.8853
2012-07-05 11:30:00,44.03,44.07,43.9,44.03,94438.00695249133,23.7457,23.7672,23.6755,23.7457,94438.007
2012-07-05 12:00:00,44.04,44.12,43.96,44.02,90498.26187717266,23.751,23.7942,23.7079,23.7403,90498.2619
2012-07-05 12:30:00,44.01,44.1,43.89,44.05,83545.77056778679,23.7349,23.7834,23.6701,23.7564,83545.7706
2012-07-05 13:00:00,44.06,44.19,44.04,44.11,59907.30011587486,23.7618,23.8319,23.751,23.7888,59907.3001
2012-07-05 13:30:00,44.12,44.25,43.98,44.24,133951.3325608343,23.7942,23.8643,23.7187,23.8589,133951.3326
2012-07-05 14:00:00,44.23,44.23,44.0,44.03,90150.63731170337,23.8535,23.8535,23.7295,23.7457,90150.6373
2012-07-05 14:30:00,44.02,44.03,43.88,43.88,107995.36500579376,23.7403,23.7457,23.6648,23.6648,107995.365
2012-07-05 15:00:00,43.88,43.94,43.74,43.8,159212.05098493627,23.6648,23.6971,23.5893,23.6216,159212.051
2012-07-05 15:30:00,43.8,43.89,43.68,43.77,303128.62108922366,23.6216,23.6701,23.5569,23.6054,303128.6211
2012-07-06 09:30:00,43.14,43.24,42.95,43.12,226187.71726535345,23.2657,23.3196,23.1632,23.2549,226187.7173
2012-07-06 10:00:00,43.09,43.65,43.07,43.51,86906.14136732329,23.2387,23.5407,23.2279,23.4652,86906.1414
2012-07-06 10:30:00,43.54,43.64,43.43,43.49,71263.0359212051,23.4814,23.5353,23.4221,23.4544,71263.0359
2012-07-06 11:00:00,43.48,43.67,43.34,43.35,69640.78794901507,23.449,23.5515,23.3735,23.3789,69640.7879
2012-07-06 11:30:00,43.35,43.42,43.18,43.26,84241.01969872539,23.3789,23.4167,23.2872,23.3304,84241.0197
2012-07-06 12:00:00,43.24,43.3,43.15,43.25,55272.305909617615,23.3196,23.352,23.2711,23.325,55272.3059
2012-07-06 12:30:00,43.25,43.42,43.21,43.38,33256.08342989571,23.325,23.4167,23.3034,23.3951,33256.0834
2012-07-06 13:00:00,43.37,43.37,43.17,43.17,44032.444959443805,23.3897,23.3897,23.2818,23.2818,44032.445
2012-07-06 13:30:00,43.18,43.24,43.05,43.09,100115.87485515643,23.2872,23.3196,23.2171,23.2387,100115.8749
2012-07-06 14:00:00,43.09,43.09,42.95,43.06,112398.60950173812,23.2387,23.2387,23.1632,23.2225,112398.6095
2012-07-06 14:30:00,43.06,43.18,42.96,43.09,121900.34762456547,23.2225,23.2872,23.1686,23.2387,121900.3476
2012-07-06 15:00:00,43.09,43.35,43.07,43.27,145191.1935110081,23.2387,23.3789,23.2279,23.3358,145191.1935
2012-07-06 15:30:00,43.28,43.43,43.23,43.35,383082.2711471611,23.3412,23.4221,23.3142,23.3789,383082.2711
2012-07-09 09:30:00,43.18,43.33,42.71,42.74,162804.17149478564,23.2872,23.3681,23.0338,23.0499,162804.1715
2012-07-09 10:00:00,42.75,42.98,42.65,42.8,171726.53534183084,23.0553,23.1794,23.0014,23.0823,171726.5353
2012-07-09 10:30:00,42.79,43.29,42.79,42.93,127230.5909617613,23.0769,23.3466,23.0769,23.1524,127230.591
2012-07-09 11:00:00,42.93,42.95,42.8,42.81,127230.5909617613,23.1524,23.1632,23.0823,23.0877,127230.591
2012-07-09 11:30:00,42.81,42.88,42.69,42.73,104750.86906141369,23.0877,23.1254,23.023,23.0446,104750.8691
2012-07-09 12:00:00,42.73,43.01,42.73,42.92,111819.23522595596,23.0446,23.1956,23.0446,23.147,111819.2352
2012-07-09 12:30:00,42.93,42.97,42.74,42.76,101969.87253765934,23.1524,23.174,23.0499,23.0607,101969.8725
2012-07-09 13:00:00,42.76,42.91,42.73,42.88,103592.12050984937,23.0607,23.1416,23.0446,23.1254,103592.1205
2012-07-09 13:30:00,42.87,42.99,42.74,42.87,130243.33719582851,23.1201,23.1848,23.0499,23.1201,130243.3372
2012-07-09 14:00:00,42.86,42.93,42.78,42.89,159096.17612977984,23.1147,23.1524,23.0715,23.1308,159096.1761
2012-07-09 14:30:00,42.89,43.02,42.81,42.85,117960.60254924682,23.1308,23.201,23.0877,23.1093,117960.6025
2012-07-09 15:00:00,42.86,43.05,42.84,42.99,196407.87949015063,23.1147,23.2171,23.1039,23.1848,196407.8795
2012-07-09 15:30:00,42.99,43.14,42.86,43.09,413209.7334878332,23.1848,23.2657,23.1147,23.2387,413209.7335
2012-07-10 09:30:00,43.49,43.49,42.76,42.81,104634.99420625724,23.4544,23.4544,23.0607,23.0877,104634.9942
2012-07-10 10:00:00,42.81,42.99,42.74,42.96,180069.52491309386,23.0877,23.1848,23.0499,23.1686,180069.5249
2012-07-10 10:30:00,42.95,43.03,42.75,42.89,114484.35689455389,23.1632,23.2063,23.0553,23.1308,114484.3569
2012-07-10 11:00:00,42.89,43.01,42.8,42.88,155156.4310544612,23.1308,23.1956,23.0823,23.1254,155156.4311
2012-07-10 11:30:00,42.88,42.9,42.63,42.76,127114.71610660489,23.1254,23.1362,22.9906,23.0607,127114.7161
2012-07-10 12:00:00,42.74,42.8,42.71,42.73,142062.57242178448,23.0499,23.0823,23.0338,23.0446,142062.5724
2012-07-10 12:30:00,42.73,42.78,42.68,42.69,118424.10196987254,23.0446,23.0715,23.0176,23.023,118424.102
2012-07-10 13:00:00,42.7,42.8,42.62,42.63,83082.27114716107,23.0284,23.0823,22.9852,22.9906,83082.2711
2012-07-10 13:30:00,42.65,42.66,42.35,42.41,109269.98841251447,23.0014,23.0068,22.8396,22.872,109269.9884
2012-07-10 14:00:00,42.42,42.46,42.13,42.17,164078.7949015064,22.8774,22.8989,22.721,22.7425,164078.7949
2012-07-10 14:30:00,42.17,42.3,41.98,42.02,127114.71610660489,22.7425,22.8127,22.6401,22.6616,127114.7161
2012-07-10 15:00:00,42.01,42.17,41.92,41.99,142410.19698725376,22.6563,22.7425,22.6077,22.6455,142410.197
2012-07-10 15:30:00,41.98,42.19,41.83,42.11,276361.5295480881,22.6401,22.7533,22.5592,22.7102,276361.5295
2012-07-11 09:30:00,42.41,42.94,42.41,42.74,151216.68597914252,22.872,23.1578,22.872,23.0499,151216.686
2012-07-11 10:00:00,42.74,43.15,42.74,42.92,122711.47161066048,23.0499,23.2711,23.0499,23.147,122711.4716
2012-07-11 10:30:00,42.93,43.01,42.65,42.75,149594.4380069525,23.1524,23.1956,23.0014,23.0553,149594.438
2012-07-11 11:00:00,42.74,43.02,42.74,42.89,68482.03939745076,23.0499,23.201,23.0499,23.1308,68482.0394
2012-07-11 11:30:00,42.87,43.12,42.87,43.05,40440.32444959444,23.1201,23.2549,23.1201,23.2171,40440.3244
2012-07-11 12:00:00,43.06,43.27,43.06,43.18,139165.7010428737,23.2225,23.3358,23.2225,23.2872,139165.701
2012-07-11 12:30:00,43.19,43.38,43.18,43.34,61877.17265353419,23.2926,23.3951,23.2872,23.3735,61877.1727
2012-07-11 13:00:00,43.33,43.33,43.15,43.27,121436.84820393976,23.3681,23.3681,23.2711,23.3358,121436.8482
2012-07-11 13:30:00,43.28,43.32,43.15,43.2,97682.5028968714,23.3412,23.3627,23.2711,23.298,97682.5029
2012-07-11 14:00:00,43.2,43.31,42.87,43.0,231054.4611819236,23.298,23.3574,23.1201,23.1902,231054.4612
2012-07-11 14:30:00,43.0,43.19,42.86,43.05,124101.96987253768,23.1902,23.2926,23.1147,23.2171,124101.9699
2012-07-11 15:00:00,43.06,43.2,42.99,43.08,210776.3615295481,23.2225,23.298,23.1848,23.2333,210776.3615
2012-07-11 15:30:00,43.08,43.3,42.97,43.09,498493.6268829664,23.2333,23.352,23.174,23.2387,498493.6269
2012-07-12 09:30:00,42.46,42.72,42.33,42.49,201506.37311703365,22.8989,23.0392,22.8288,22.9151,201506.3731
2012-07-12 10:00:00,42.45,42.62,42.38,42.58,152259.5596755504,22.8935,22.9852,22.8558,22.9637,152259.5597
2012-07-12 10:30:00,42.56,42.56,42.17,42.23,184356.8945538818,22.9529,22.9529,22.7425,22.7749,184356.8946
2012-07-12 11:00:00,42.23,42.37,42.2,42.36,177288.5283893395,22.7749,22.8504,22.7587,22.845,177288.5284
2012-07-12 11:30:00,42.34,42.53,42.27,42.49,107763.61529548088,22.8342,22.9367,22.7965,22.9151,107763.6153
2012-07-12 12:00:00,42.49,42.55,42.32,42.49,70567.78679026652,22.9151,22.9475,22.8234,22.9151,70567.7868
2012-07-12 12:30:00,42.5,42.54,42.38,42.45,71031.28621089224,22.9205,22.9421,22.8558,22.8935,71031.2862
2012-07-12 13:00:00,42.44,42.52,42.37,42.42,204403.2444959444,22.8882,22.9313,22.8504,22.8774,204403.2445
2012-07-12 13:30:00,42.42,42.68,42.41,42.54,140787.94901506373,22.8774,23.0176,22.872,22.9421,140787.949
2012-07-12 14:00:00,42.54,42.79,42.44,42.61,191425.2607184241,22.9421,23.0769,22.8882,22.9798,191425.2607
2012-07-12 14:30:00,42.63,42.68,42.43,42.55,100926.99884125144,22.9906,23.0176,22.8828,22.9475,100926.9988
2012-07-12 15:00:00,42.55,42.73,42.45,42.63,237543.45307068367,22.9475,23.0446,22.8935,22.9906,237543.4531
2012-07-12 15:30:00,42.62,42.76,42.42,42.44,503012.7462340673,22.9852,23.0607,22.8774,22.8882,503012.7462
2012-07-13 09:30:00,42.75,43.08,42.66,42.92,83429.89571263036,23.0553,23.2333,23.0068,23.147,83429.8957
2012-07-13 10:00:00,42.97,43.15,42.82,42.87,68829.66396292005,23.174,23.2711,23.0931,23.1201,68829.664
2012-07-13 10:30:00,42.89,43.06,42.87,43.02,49594.43800695249,23.1308,23.2225,23.1201,23.201,49594.438
2012-07-13 11:00:00,43.04,43.06,42.75,42.76,75086.90614136733,23.2117,23.2225,23.0553,23.0607,75086.9061
2012-07-13 11:30:00,42.75,42.89,42.7,42.75,78099.65237543454,23.0553,23.1308,23.0284,23.0553,78099.6524
2012-07-13 12:00:00,42.76,42.88,42.74,42.84,52954.808806489,23.0607,23.1254,23.0499,23.1039,52954.8088
2012-07-13 12:30:00,42.85,43.03,42.84,42.99,33371.95828505215,23.1093,23.2063,23.1039,23.1848,33371.9583
2012-07-13 13:00:00,42.99,43.02,42.91,42.99,30706.83661645423,23.1848,23.201,23.1416,23.1848,30706.8366
2012-07-13 13:30:00,42.99,43.06,42.94,43.04,32792.58400926999,23.1848,23.2225,23.1578,23.2117,32792.584
2012-07-13 14:00:00,43.06,43.1,43.01,43.05,53765.93279258401,23.2225,23.2441,23.1956,23.2171,53765.9328
2012-07-13 14:30:00,43.05,43.09,43.0,43.05,62108.92236384705,23.2171,23.2387,23.1902,23.2171,62108.9224
2012-07-13 15:00:00,43.06,43.12,42.94,42.95,136732.32908458865,23.2225,23.2549,23.1578,23.1632,136732.3291
2012-07-13 15:30:00,42.94,43.01,42.87,42.95,424797.21900347626,23.1578,23.1956,23.1201,23.1632,424797.219
2012-07-16 09:30:00,42.69,43.2,42.69,43.03,158864.426419467,23.023,23.298,23.023,23.2063,158864.4264
2012-07-16 10:00:00,43.02,43.24,42.95,43.22,122247.97219003476,23.201,23.3196,23.1632,23.3088,122247.9722
2012-07-16 10:30:00,43.22,43.3,43.13,43.23,56083.42989571263,23.3088,23.352,23.2603,23.3142,56083.4299
2012-07-16 11:00:00,43.22,43.43,43.12,43.36,114947.8563151796,23.3088,23.4221,23.2549,23.3843,114947.8563
2012-07-16 11:30:00,43.34,43.41,43.22,43.38,63035.92120509849,23.3735,23.4113,23.3088,23.3951,63035.9212
2012-07-16 12:00:00,43.37,43.42,43.26,43.38,72190.03476245655,23.3897,23.4167,23.3304,23.3951,72190.0348
2012-07-16 12:30:00,43.39,43.47,43.28,43.46,59096.17612977984,23.4005,23.4436,23.3412,23.4382,59096.1761
2012-07-16 13:00:00,43.43,43.6,43.43,43.59,137891.07763615297,23.4221,23.5137,23.4221,23.5084,137891.0776
2012-07-16 13:30:00,43.59,43.7,43.52,43.66,89223.63847045192,23.5084,23.5677,23.4706,23.5461,89223.6385
2012-07-16 14:00:00,43.67,43.77,43.59,43.71,134646.58169177288,23.5515,23.6054,23.5084,23.5731,134646.5817
2012-07-16 14:30:00,43.72,43.78,43.6,43.76,203939.74507531867,23.5785,23.6108,23.5137,23.6,203939.7451
2012-07-16 15:00:00,43.77,43.77,43.61,43.61,196292.00463499423,23.6054,23.6054,23.5191,23.5191,196292.0046
2012-07-16 15:30:00,43.62,43.66,43.43,43.56,336152.9548088065,23.5245,23.5461,23.4221,23.4922,336152.9548
2012-07-17 09:30:00,43.74,43.9,43.46,43.51,93279.258400927,23.5893,23.6755,23.4382,23.4652,93279.2584
2012-07-17 10:00:00,43.49,43.62,43.24,43.54,304171.49478563154,23.4544,23.5245,23.3196,23.4814,304171.4948
2012-07-17 10:30:00,43.5,43.62,43.12,43.43,213093.8586326767,23.4598,23.5245,23.2549,23.4221,213093.8586
2012-07-17 11:00:00,43.45,43.65,43.39,43.51,100231.74971031288,23.4329,23.5407,23.4005,23.4652,100231.7497
2012-07-17 11:30:00,43.5,43.85,43.5,43.85,93858.63267670917,23.4598,23.6486,23.4598,23.6486,93858.6327
2012-07-17 12:00:00,43.86,44.06,43.73,43.73,164889.9188876014,23.654,23.7618,23.5839,23.5839,164889.9189
2012-07-17 12:30:00,43.74,43.81,43.63,43.66,93858.63267670917,23.5893,23.627,23.5299,23.5461,93858.6327
2012-07-17 13:00:00,43.66,43.82,43.65,43.8,160950.17381228274,23.5461,23.6324,23.5407,23.6216,160950.1738
2012-07-17 13:30:00,43.8,43.87,43.75,43.75,159559.67555040558,23.6216,23.6594,23.5946,23.5946,159559.6756
2012-07-17 14:00:00,43.77,43.87,43.75,43.84,156199.30475086908,23.6054,23.6594,23.5946,23.6432,156199.3048
2012-07-17 14:30:00,43.84,43.87,43.69,43.72,220278.09965237544,23.6432,23.6594,23.5623,23.5785,220278.0997
2012-07-17 15:00:00,43.71,43.74,43.56,43.7,311471.6106604867,23.5731,23.5893,23.4922,23.5677,311471.6107
2012-07-17 15:30:00,43.69,43.81,43.66,43.72,487833.1402085748,23.5623,23.627,23.5461,23.5785,487833.1402
2012-07-18 09:30:00,43.48,43.96,43.34,43.82,56894.55388180765,23.449,23.7079,23.3735,23.6324,56894.5539
2012-07-18 10:00:00,43.86,44.06,43.82,43.87,72885.28389339514,23.654,23.7618,23.6324,23.6594,72885.2839
2012-07-18 10:30:00,43.89,44.06,43.78,43.98,103476.24565469292,23.6701,23.7618,23.6108,23.7187,103476.2457
2012-07-18 11:00:00,44.0,44.09,43.96,44.08,85399.7682502897,23.7295,23.778,23.7079,23.7726,85399.7683
2012-07-18 11:30:00,44.08,44.16,44.01,44.01,87253.7659327926,23.7726,23.8158,23.7349,23.7349,87253.7659
2012-07-18 12:00:00,44.02,44.15,44.02,44.09,68597.91425260718,23.7403,23.8104,23.7403,23.778,68597.9143
2012-07-18 12:30:00,44.09,44.13,44.0,44.01,47972.19003476246,23.778,23.7996,23.7295,23.7349,47972.19
2012-07-18 13:00:00,44.01,44.09,43.97,44.03,71726.53534183082,23.7349,23.778,23.7133,23.7457,71726.5353
2012-07-18 13:30:00,44.03,44.08,43.97,44.06,161413.67323290848,23.7457,23.7726,23.7133,23.7618,161413.6732
2012-07-18 14:00:00,44.06,44.13,44.01,44.06,85515.64310544613,23.7618,23.7996,23.7349,23.7618,85515.6431
2012-07-18 14:30:00,44.06,44.08,43.93,43.97,166512.16685979144,23.7618,23.7726,23.6917,23.7133,166512.1669
2012-07-18 15:00:00,43.98,44.13,43.97,44.05,129200.46349942064,23.7187,23.7996,23.7133,23.7564,129200.4635
2012-07-18 15:30:00,44.06,44.16,44.04,44.16,355735.80533024337,23.7618,23.8158,23.751,23.8158,355735.8053
2012-07-19 09:30:00,44.32,44.56,44.31,44.44,120625.72421784472,23.902,24.0315,23.8967,23.9668,120625.7242
2012-07-19 10:00:00,44.43,44.44,44.08,44.42,135457.7056778679,23.9614,23.9668,23.7726,23.956,135457.7057
2012-07-19 10:30:00,44.43,44.54,44.33,44.45,82850.52143684821,23.9614,24.0207,23.9074,23.9722,82850.5214
2012-07-19 11:00:00,44.45,44.51,44.31,44.33,66396.292004635,23.9722,24.0045,23.8967,23.9074,66396.292
2012-07-19 11:30:00,44.32,44.43,44.31,44.42,49015.06373117034,23.902,23.9614,23.8967,23.956,49015.0637
2012-07-19 12:00:00,44.42,44.65,44.4,44.57,111239.86095017382,23.956,24.08,23.9452,24.0369,111239.861
2012-07-19 12:30:00,44.58,44.59,44.4,44.45,62340.67207415991,24.0423,24.0477,23.9452,23.9722,62340.6721
2012-07-19 13:00:00,44.44,44.53,44.38,44.43,51911.93511008112,23.9668,24.0153,23.9344,23.9614,51911.9351
2012-07-19 13:30:00,44.43,44.5,44.35,44.42,93511.00811123986,23.9614,23.9991,23.9182,23.956,93511.0081
2012-07-19 14:00:00,44.41,44.45,44.35,44.38,68829.66396292005,23.9506,23.9722,23.9182,23.9344,68829.664
2012-07-19 14:30:00,44.38,44.52,44.37,44.5,86095.01738122827,23.9344,24.0099,23.929,23.9991,86095.0174
2012-07-19 15:00:00,44.5,44.66,44.45,44.66,283082.2711471611,23.9991,24.0854,23.9722,24.0854,283082.2711
2012-07-19 15:30:00,44.64,44.82,44.62,44.74,509385.86326767097,24.0746,24.1717,24.0638,24.1286,509385.8633
2012-07-20 09:30:00,44.44,44.52,44.08,44.46,367091.5411355736,23.9668,24.0099,23.7726,23.9776,367091.5411
2012-07-20 10:00:00,44.44,44.61,44.41,44.57,116106.60486674392,23.9668,24.0584,23.9506,24.0369,116106.6049
2012-07-20 10:30:00,44.55,44.59,44.4,44.49,150637.31170336038,24.0261,24.0477,23.9452,23.9937,150637.3117
2012-07-20 11:00:00,44.49,44.65,44.46,44.65,137311.7033603708,23.9937,24.08,23.9776,24.08,137311.7034
2012-07-20 11:30:00,44.65,44.69,44.52,44.6,109385.86326767092,24.08,24.1016,24.0099,24.0531,109385.8633
2012-07-20 12:00:00,44.6,44.61,44.48,44.58,94090.38238702202,24.0531,24.0584,23.9883,24.0423,94090.3824
2012-07-20 12:30:00,44.57,44.65,44.48,44.63,125608.34298957128,24.0369,24.08,23.9883,24.0692,125608.343
2012-07-20 13:00:00,44.63,44.69,44.53,44.59,54345.30706836616,24.0692,24.1016,24.0153,24.0477,54345.3071
2012-07-20 13:30:00,44.59,44.68,44.56,44.67,64658.16917728853,24.0477,24.0962,24.0315,24.0908,64658.1692
2012-07-20 14:00:00,44.66,44.72,44.61,44.65,119930.47508690615,24.0854,24.1178,24.0584,24.08,119930.4751
2012-07-20 14:30:00,44.64,44.68,44.6,44.66,88412.5144843569,24.0746,24.0962,24.0531,24.0854,88412.5145
2012-07-20 15:00:00,44.66,44.8,44.63,44.73,168250.2896871379,24.0854,24.1609,24.0692,24.1232,168250.2897
2012-07-20 15:30:00,44.73,44.76,44.67,44.7,460718.42410196987,24.1232,24.1393,24.0908,24.107,460718.4241
2012-07-23 09:30:00,43.5,44.11,43.45,44.06,338818.0764774044,23.4598,23.7888,23.4329,23.7618,338818.0765
2012-07-23 10:00:00,44.06,44.44,43.9,44.38,261761.29779837767,23.7618,23.9668,23.6755,23.9344,261761.2978
2012-07-23 10:30:00,44.38,44.63,44.32,44.51,133719.58285052143,23.9344,24.0692,23.902,24.0045,133719.5829
2012-07-23 11:00:00,44.51,44.67,44.49,44.54,156315.1796060255,24.0045,24.0908,23.9937,24.0207,156315.1796
2012-07-23 11:30:00,44.54,44.58,44.32,44.45,252259.5596755504,24.0207,24.0423,23.902,23.9722,252259.5597
2012-07-23 12:00:00,44.44,44.65,44.39,44.43,235921.20509849364,23.9668,24.08,23.9398,23.9614,235921.2051
2012-07-23 12:30:00,44.43,44.82,44.38,44.74,252607.1842410197,23.9614,24.1717,23.9344,24.1286,252607.1842
2012-07-23 13:00:00,44.73,44.75,44.63,44.65,218076.47740440327,24.1232,24.134,24.0692,24.08,218076.4774
2012-07-23 13:30:00,44.66,45.06,44.64,44.88,391193.5110081112,24.0854,24.3011,24.0746,24.2041,391193.511
2012-07-23 14:00:00,44.88,44.94,44.77,44.87,364194.6697566628,24.2041,24.2364,24.1447,24.1987,364194.6698
2012-07-23 14:30:00,44.86,44.98,44.71,44.72,246234.067207416,24.1933,24.258,24.1124,24.1178,246234.0672
2012-07-23 15:00:00,44.71,44.77,44.39,44.77,367555.0405561993,24.1124,24.1447,23.9398,24.1447,367555.0406
2012-07-23 15:30:00,44.78,44.88,44.66,44.77,682387.0220162225,24.1501,24.2041,24.0854,24.1447,682387.022
2012-07-24 09:30:00,44.79,44.86,44.09,44.13,171610.6604866744,24.1555,24.1933,23.778,23.7996,171610.6605
2012-07-24 10:00:00,44.17,44.25,43.98,44.11,223986.09501738125,23.8212,23.8643,23.7187,23.7888,223986.095
2012-07-24 10:30:00,44.09,44.26,44.07,44.13,188180.76477404404,23.778,23.8697,23.7672,23.7996,188180.7648
2012-07-24 11:00:00,44.12,44.4,44.06,44.22,201622.24797219003,23.7942,23.9452,23.7618,23.8481,201622.248
2012-07-24 11:30:00,44.24,44.25,44.07,44.1,207647.74044032447,23.8589,23.8643,23.7672,23.7834,207647.7404
2012-07-24 12:00:00,44.09,44.12,43.89,43.94,299420.62572421785,23.778,23.7942,23.6701,23.6971,299420.6257
2012-07-24 12:30:00,43.94,44.06,43.83,44.04,100811.12398609502,23.6971,23.7618,23.6378,23.751,100811.124
2012-07-24 13:00:00,44.04,44.18,43.94,44.06,236848.2039397451,23.751,23.8265,23.6971,23.7618,236848.2039
2012-07-24 13:30:00,44.06,44.11,43.93,43.93,220509.8493626883,23.7618,23.7888,23.6917,23.6917,220509.8494
2012-07-24 14:00:00,43.93,43.94,43.47,43.47,163151.79606025494,23.6917,23.6971,23.4436,23.4436,163151.7961
2012-07-24 14:30:00,43.47,43.76,43.44,43.66,164658.16917728854,23.4436,23.6,23.4275,23.5461,164658.1692
2012-07-24 15:00:00,43.66,43.78,43.5,43.78,210660.4866743917,23.5461,23.6108,23.4598,23.6108,210660.4867
2012-07-24 15:30:00,43.79,44.0,43.67,43.93,432097.3348783314,23.6162,23.7295,23.5515,23.6917,432097.3349
2012-07-25 09:30:00,44.26,44.62,44.09,44.25,305677.8679026651,23.8697,24.0638,23.778,23.8643,305677.8679
2012-07-25 10:00:00,44.23,44.47,44.15,44.24,435341.8308227115,23.8535,23.9829,23.8104,23.8589,435341.8308
2012-07-25 10:30:00,44.23,44.35,44.01,44.2,487601.3904982619,23.8535,23.9182,23.7349,23.8373,487601.3905
2012-07-25 11:00:00,44.19,44.28,44.06,44.21,84936.26882966397,23.8319,23.8805,23.7618,23.8427,84936.2688
2012-07-25 11:30:00,44.23,44.31,44.19,44.23,111355.73580533025,23.8535,23.8967,23.8319,23.8535,111355.7358
2012-07-25 12:00:00,44.22,44.34,44.2,44.29,101274.62340672074,23.8481,23.9128,23.8373,23.8859,101274.6234
2012-07-25 12:30:00,44.27,44.57,44.26,44.5,129663.96292004635,23.8751,24.0369,23.8697,23.9991,129663.9629
2012-07-25 13:00:00,44.51,44.69,44.51,44.66,91193.51100811124,24.0045,24.1016,24.0045,24.0854,91193.511
2012-07-25 13:30:00,44.66,44.75,44.61,44.75,265237.5434530707,24.0854,24.134,24.0584,24.134,265237.5435
2012-07-25 14:00:00,44.74,44.74,44.56,44.67,119235.22595596756,24.1286,24.1286,24.0315,24.0908,119235.226
2012-07-25 14:30:00,44.67,44.71,44.6,44.63,163731.1703360371,24.0908,24.1124,24.0531,24.0692,163731.1703
2012-07-25 15:00:00,44.63,44.63,44.35,44.47,190845.886442642,24.0692,24.0692,23.9182,23.9829,190845.8864
2012-07-25 15:30:00,44.48,44.48,44.25,44.46,430590.9617612978,23.9883,23.9883,23.8643,23.9776,430590.9618
2012-07-26 09:30:00,45.15,45.2,44.81,44.99,285863.2676709154,24.3497,24.3766,24.1663,24.2634,285863.2677
2012-07-26 10:00:00,45.01,45.16,44.92,45.04,206836.61645422943,24.2742,24.3551,24.2256,24.2903,206836.6165
2012-07-26 10:30:00,45.03,45.13,44.87,45.1,229779.8377752028,24.285,24.3389,24.1987,24.3227,229779.8378
2012-07-26 11:00:00,45.1,45.11,44.77,44.79,258053.302433372,24.3227,24.3281,24.1447,24.1555,258053.3024
2012-07-26 11:30:00,44.79,45.09,44.78,45.05,172653.5341830823,24.1555,24.3173,24.1501,24.2957,172653.5342
2012-07-26 12:00:00,45.05,45.13,44.9,45.08,143221.3209733488,24.2957,24.3389,24.2148,24.3119,143221.321
2012-07-26 12:30:00,45.07,45.13,44.99,45.11,57126.30359212052,24.3065,24.3389,24.2634,24.3281,57126.3036
2012-07-26 13:00:00,45.11,45.32,45.09,45.29,57358.05330243338,24.3281,24.4414,24.3173,24.4252,57358.0533
2012-07-26 13:30:00,45.29,45.35,45.15,45.29,107184.24101969872,24.4252,24.4575,24.3497,24.4252,107184.241
2012-07-26 14:00:00,45.28,45.39,45.28,45.36,176825.0289687138,24.4198,24.4791,24.4198,24.4629,176825.029
2012-07-26 14:30:00,45.36,45.39,45.26,45.38,125028.96871378912,24.4629,24.4791,24.409,24.4737,125028.9687
2012-07-26 15:00:00,45.36,45.56,45.34,45.53,129316.33835457706,24.4629,24.5708,24.4521,24.5546,129316.3384
2012-07-26 15:30:00,45.53,45.64,45.45,45.54,359791.42526071845,24.5546,24.6139,24.5115,24.56,359791.4253
2012-07-27 09:30:00,45.83,46.02,45.36,45.75,164194.6697566628,24.7164,24.8189,24.4629,24.6733,164194.6698
2012-07-27 10:00:00,45.76,45.86,45.68,45.7,81691.77288528389,24.6787,24.7326,24.6355,24.6463,81691.7729
2012-07-27 10:30:00,45.7,45.85,45.58,45.84,141830.8227114716,24.6463,24.7272,24.5816,24.7218,141830.8227
2012-07-27 11:00:00,45.85,45.9,45.7,45.76,86558.516801854,24.7272,24.7542,24.6463,24.6787,86558.5168
2012-07-27 11:30:00,45.76,45.85,45.68,45.7,49942.06257242179,24.6787,24.7272,24.6355,24.6463,49942.0626
2012-07-27 12:00:00,45.7,45.73,45.61,45.71,114831.98146002318,24.6463,24.6625,24.5978,24.6517,114831.9815
2012-07-27 12:30:00,45.71,45.83,45.7,45.83,56315.17960602549,24.6517,24.7164,24.6463,24.7164,56315.1796
2012-07-27 13:00:00,45.83,46.37,45.83,46.36,298030.1274623407,24.7164,25.0076,24.7164,25.0022,298030.1275
2012-07-27 13:30:00,46.38,46.71,46.33,46.54,356315.1796060255,25.013,25.191,24.9861,25.0993,356315.1796
2012-07-27 14:00:00,46.54,46.63,46.42,46.58,243105.4461181924,25.0993,25.1478,25.0346,25.1209,243105.4461
2012-07-27 14:30:00,46.58,46.96,46.56,46.95,332676.70915411355,25.1209,25.3258,25.1101,25.3204,332676.7092
2012-07-27 15:00:00,46.94,46.99,46.82,46.96,319003.4762456547,25.315,25.342,25.2503,25.3258,319003.4762
2012-07-27 15:30:00,46.96,47.02,46.77,46.86,567207.41599073,25.3258,25.3582,25.2233,25.2719,567207.416
2012-07-30 09:30:00,46.77,46.99,46.57,46.9,114716.10660486676,25.2233,25.342,25.1155,25.2935,114716.1066
2012-07-30 10:00:00,46.9,47.03,46.77,46.77,161877.1726535342,25.2935,25.3636,25.2233,25.2233,161877.1727
2012-07-30 10:30:00,46.79,46.99,46.74,46.9,157242.17844727694,25.2341,25.342,25.2072,25.2935,157242.1784
2012-07-30 11:00:00,46.9,47.0,46.72,46.75,134646.58169177288,25.2935,25.3474,25.1964,25.2126,134646.5817
2012-07-30 11:30:00,46.77,46.81,46.65,46.74,271842.4101969873,25.2233,25.2449,25.1586,25.2072,271842.4102
2012-07-30 12:00:00,46.74,46.81,46.71,46.76,235921.20509849364,25.2072,25.2449,25.191,25.218,235921.2051
2012-07-30 12:30:00,46.76,46.92,46.76,46.87,62224.79721900348,25.218,25.3042,25.218,25.2773,62224.7972
2012-07-30 13:00:00,46.89,46.89,46.75,46.82,76825.0289687138,25.2881,25.2881,25.2126,25.2503,76825.029
2012-07-30 13:30:00,46.82,46.88,46.72,46.73,111355.73580533025,25.2503,25.2827,25.1964,25.2018,111355.7358
2012-07-30 14:00:00,46.74,46.91,46.68,46.9,151796.0602549247,25.2072,25.2989,25.1748,25.2935,151796.0603
2012-07-30 14:30:00,46.9,47.03,46.9,46.98,129084.5886442642,25.2935,25.3636,25.2935,25.3366,129084.5886
2012-07-30 15:00:00,46.98,47.01,46.82,47.0,125028.96871378912,25.3366,25.3528,25.2503,25.3474,125028.9687
2012-07-30 15:30:00,47.01,47.13,46.94,47.04,377867.9026651217,25.3528,25.4175,25.315,25.369,377867.9027
2012-07-31 09:30:00,46.98,47.15,46.71,46.83,247740.4403244496,25.3366,25.4283,25.191,25.2557,247740.4403
2012-07-31 10:00:00,46.83,46.92,46.5,46.67,214947.8563151796,25.2557,25.3042,25.0777,25.1694,214947.8563
2012-07-31 10:30:00,46.67,46.71,46.39,46.52,290382.3870220162,25.1694,25.191,25.0184,25.0885,290382.387
2012-07-31 11:00:00,46.52,46.85,46.52,46.61,135341.8308227115,25.0885,25.2665,25.0885,25.1371,135341.8308
2012-07-31 11:30:00,46.62,46.71,46.51,46.7,95944.38006952492,25.1425,25.191,25.0831,25.1856,95944.3801
2012-07-31 12:00:00,46.69,46.71,46.31,46.41,116685.97914252608,25.1802,25.191,24.9753,25.0292,116685.9791
2012-07-31 12:30:00,46.43,46.52,46.35,46.47,116106.60486674392,25.04,25.0885,24.9968,25.0616,116106.6049
2012-07-31 13:00:00,46.47,46.7,46.41,46.64,79490.1506373117,25.0616,25.1856,25.0292,25.1532,79490.1506
2012-07-31 13:30:00,46.63,46.7,46.52,46.53,70336.03707995365,25.1478,25.1856,25.0885,25.0939,70336.0371
2012-07-31 14:00:00,46.52,46.78,46.52,46.69,124217.8447276941,25.0885,25.2287,25.0885,25.1802,124217.8447
2012-07-31 14:30:00,46.7,46.7,46.41,46.41,134298.9571263036,25.1856,25.1856,25.0292,25.0292,134298.9571
2012-07-31 15:00:00,46.4,46.52,46.37,46.43,180996.5237543453,25.0238,25.0885,25.0076,25.04,180996.5238
2012-07-31 15:30:00,46.43,46.55,46.3,46.31,610081.1123986095,25.04,25.1047,24.9699,24.9753,610081.1124
2012-08-01 09:30:00,46.77,47.02,46.17,46.41,191309.38586326767,25.2233,25.3582,24.8998,25.0292,191309.3859
2012-08-01 10:00:00,46.39,46.64,46.33,46.59,119119.35110081112,25.0184,25.1532,24.9861,25.1263,119119.3511
2012-08-01 10:30:00,46.61,46.79,46.58,46.75,107415.9907300116,25.1371,25.2341,25.1209,25.2126,107415.9907
2012-08-01 11:00:00,46.75,46.78,46.38,46.58,272421.7844727694,25.2126,25.2287,25.013,25.1209,272421.7845
2012-08-01 11:30:00,46.58,46.78,46.54,46.65,104171.49478563153,25.1209,25.2287,25.0993,25.1586,104171.4948
2012-08-01 12:00:00,46.66,46.91,46.59,46.9,99768.25028968714,25.164,25.2989,25.1263,25.2935,99768.2503
2012-08-01 12:30:00,46.93,47.07,46.89,47.03,161993.04750869062,25.3096,25.3851,25.2881,25.3636,161993.0475
2012-08-01 13:00:00,47.06,47.07,46.91,47.05,120625.72421784472,25.3797,25.3851,25.2989,25.3744,120625.7242
2012-08-01 13:30:00,47.04,47.24,47.02,47.11,220393.97450753188,25.369,25.4768,25.3582,25.4067,220393.9745
2012-08-01 14:00:00,47.12,47.4,46.9,47.39,523406.7207415991,25.4121,25.5631,25.2935,25.5577,523406.7207
2012-08-01 14:30:00,47.39,47.46,47.08,47.4,529779.8377752028,25.5577,25.5955,25.3905,25.5631,529779.8378
2012-08-01 15:00:00,47.39,47.4,47.01,47.09,524101.9698725377,25.5577,25.5631,25.3528,25.3959,524101.9699
2012-08-01 15:30:00,47.09,47.42,46.91,46.95,722479.7219003476,25.3959,25.5739,25.2989,25.3204,722479.7219
2012-08-02 09:30:00,46.43,46.94,46.27,46.7,233140.20857473928,25.04,25.315,24.9537,25.1856,233140.2086
2012-08-02 10:00:00,46.7,46.99,46.58,46.68,301969.87253765936,25.1856,25.342,25.1209,25.1748,301969.8725
2012-08-02 10:30:00,46.65,46.89,46.51,46.8,383661.6454229432,25.1586,25.2881,25.0831,25.2395,383661.6454
2012-08-02 11:00:00,46.79,47.09,46.77,47.0,244380.0695249131,25.2341,25.3959,25.2233,25.3474,244380.0695
2012-08-02 11:30:00,47.0,47.08,46.86,47.05,174507.5318655852,25.3474,25.3905,25.2719,25.3744,174507.5319
2012-08-02 12:00:00,47.04,47.08,46.83,46.87,154113.5573580533,25.369,25.3905,25.2557,25.2773,154113.5574
2012-08-02 12:30:00,46.87,46.89,46.59,46.72,204519.1193511008,25.2773,25.2881,25.1263,25.1964,204519.1194
2012-08-02 13:00:00,46.72,46.84,46.0,46.43,820162.224797219,25.1964,25.2611,24.8081,25.04,820162.2248
2012-08-02 13:30:00,46.42,46.44,45.87,46.13,773580.5330243338,25.0346,25.0454,24.738,24.8782,773580.533
2012-08-02 14:00:00,46.13,46.14,45.59,45.85,334994.2062572422,24.8782,24.8836,24.587,24.7272,334994.2063
2012-08-02 14:30:00,45.85,46.14,45.72,45.88,266164.54229432216,24.7272,24.8836,24.6571,24.7434,266164.5423
2012-08-02 15:00:00,45.87,46.05,45.82,45.95,328621.08922363847,24.738,24.835,24.711,24.7811,328621.0892
2012-08-02 15:30:00,45.95,46.8,45.95,46.61,1048667.4391657012,24.7811,25.2395,24.7811,25.1371,1048667.4392
2012-08-03 09:30:00,47.7,48.36,47.49,47.84,340672.0741599073,25.7249,26.0808,25.6116,25.8004,340672.0742
2012-08-03 10:00:00,47.82,48.09,47.77,47.85,170104.2873696408,25.7896,25.9352,25.7627,25.8058,170104.2874
2012-08-03 10:30:00,47.85,47.86,47.49,47.61,122595.59675550406,25.8058,25.8112,25.6116,25.6764,122595.5968
2012-08-03 11:00:00,47.61,47.78,47.54,47.72,149594.4380069525,25.6764,25.768,25.6386,25.7357,149594.438
2012-08-03 11:30:00,47.72,47.94,47.65,47.77,194206.2572421785,25.7357,25.8543,25.6979,25.7627,194206.2572
2012-08-03 12:00:00,47.78,47.97,47.76,47.88,238006.9524913094,25.768,25.8705,25.7573,25.822,238006.9525
2012-08-03 12:30:00,47.89,47.98,47.82,47.98,105793.74275782156,25.8274,25.8759,25.7896,25.8759,105793.7428
2012-08-03 13:00:00,47.96,48.16,47.95,48.12,105909.617612978,25.8651,25.973,25.8597,25.9514,105909.6176
2012-08-03 13:30:00,48.11,48.12,47.93,48.09,122363.8470451912,25.946,25.9514,25.8489,25.9352,122363.847
2012-08-03 14:00:00,48.09,48.09,47.83,47.88,128968.71378910776,25.9352,25.9352,25.795,25.822,128968.7138
2012-08-03 14:30:00,47.88,47.97,47.78,47.8,132444.9594438007,25.822,25.8705,25.768,25.7788,132444.9594
2012-08-03 15:00:00,47.81,47.91,47.66,47.72,220509.8493626883,25.7842,25.8382,25.7033,25.7357,220509.8494
2012-08-03 15:30:00,47.7,47.71,47.54,47.66,399420.62572421785,25.7249,25.7303,25.6386,25.7033,399420.6257
2012-08-06 09:30:00,47.76,48.04,47.53,47.78,220973.348783314,25.7573,25.9083,25.6332,25.768,220973.3488
2012-08-06 10:00:00,47.79,47.8,47.34,47.4,161877.1726535342,25.7734,25.7788,25.5308,25.5631,161877.1727
2012-08-06 10:30:00,47.4,47.79,47.39,47.59,183314.02085747392,25.5631,25.7734,25.5577,25.6656,183314.0209
2012-08-06 11:00:00,47.59,47.71,47.38,47.4,154345.30706836618,25.6656,25.7303,25.5523,25.5631,154345.3071
2012-08-06 11:30:00,47.4,47.46,47.21,47.23,175202.78099652377,25.5631,25.5955,25.4606,25.4714,175202.781
2012-08-06 12:00:00,47.23,47.28,47.08,47.25,145770.56778679029,25.4714,25.4984,25.3905,25.4822,145770.5678
2012-08-06 12:30:00,47.25,47.38,47.24,47.34,76361.52954808807,25.4822,25.5523,25.4768,25.5308,76361.5295
2012-08-06 13:00:00,47.34,47.47,47.31,47.39,79837.775202781,25.5308,25.6009,25.5146,25.5577,79837.7752
2012-08-06 13:30:00,47.39,47.39,47.22,47.28,105793.74275782156,25.5577,25.5577,25.466,25.4984,105793.7428
2012-08-06 14:00:00,47.28,47.38,47.17,47.17,129200.46349942064,25.4984,25.5523,25.4391,25.4391,129200.4635
2012-08-06 14:30:00,47.18,47.21,47.1,47.14,151216.68597914252,25.4445,25.4606,25.4013,25.4229,151216.686
2012-08-06 15:00:00,47.14,47.22,47.07,47.21,236037.07995365007,25.4229,25.466,25.3851,25.4606,236037.08
2012-08-06 15:30:00,47.21,47.22,47.09,47.14,514831.9814600232,25.4606,25.466,25.3959,25.4229,514831.9815
2012-08-07 09:30:00,47.56,48.25,47.56,48.0,203476.24565469293,25.6494,26.0215,25.6494,25.8867,203476.2457
2012-08-07 10:00:00,48.01,48.16,47.95,47.95,94322.13209733488,25.8921,25.973,25.8597,25.8597,94322.1321
2012-08-07 10:30:00,47.95,48.03,47.85,47.89,87369.64078794901,25.8597,25.9029,25.8058,25.8274,87369.6408
2012-08-07 11:00:00,47.91,47.99,47.83,47.93,82618.77172653534,25.8382,25.8813,25.795,25.8489,82618.7717
2012-08-07 11:30:00,47.93,48.07,47.92,48.0,97798.3777520278,25.8489,25.9244,25.8436,25.8867,97798.3778
2012-08-07 12:00:00,48.0,48.03,47.93,47.94,98030.12746234068,25.8867,25.9029,25.8489,25.8543,98030.1275
2012-08-07 12:30:00,47.95,48.03,47.95,48.01,110428.7369640788,25.8597,25.9029,25.8597,25.8921,110428.737
2012-08-07 13:00:00,48.0,48.03,47.91,47.92,112862.10892236386,25.8867,25.9029,25.8382,25.8436,112862.1089
2012-08-07 13:30:00,47.91,47.93,47.64,47.72,336384.70451911935,25.8382,25.8489,25.6925,25.7357,336384.7045
2012-08-07 14:00:00,47.72,47.73,47.67,47.68,202896.8713789108,25.7357,25.7411,25.7087,25.7141,202896.8714
2012-08-07 14:30:00,47.68,47.72,47.65,47.66,127694.09038238705,25.7141,25.7357,25.6979,25.7033,127694.0904
2012-08-07 15:00:00,47.65,47.7,47.59,47.67,208342.98957126305,25.6979,25.7249,25.6656,25.7087,208342.9896
2012-08-07 15:30:00,47.68,47.77,47.64,47.66,376245.6546929316,25.7141,25.7627,25.6925,25.7033,376245.6547
2012-08-08 09:30:00,47.33,47.51,47.05,47.46,210660.4866743917,25.5254,25.6224,25.3744,25.5955,210660.4867
2012-08-08 10:00:00,47.44,47.6,47.39,47.57,95133.25608342992,25.5847,25.671,25.5577,25.6548,95133.2561
2012-08-08 10:30:00,47.58,47.7,47.46,47.61,124913.09385863268,25.6602,25.7249,25.5955,25.6764,124913.0939
2012-08-08 11:00:00,47.6,47.83,47.59,47.82,139860.95017381228,25.671,25.795,25.6656,25.7896,139860.9502
2012-08-08 11:30:00,47.81,47.88,47.73,47.76,50869.06141367323,25.7842,25.822,25.7411,25.7573,50869.0614
2012-08-08 12:00:00,47.76,47.91,47.72,47.81,95480.8806488992,25.7573,25.8382,25.7357,25.7842,95480.8806
2012-08-08 12:30:00,47.81,47.81,47.61,47.62,82966.39629200463,25.7842,25.7842,25.6764,25.6818,82966.3963
2012-08-08 13:00:00,47.62,47.73,47.6,47.69,188644.26419466973,25.6818,25.7411,25.671,25.7195,188644.2642
2012-08-08 13:30:00,47.69,47.7,47.52,47.53,86326.76709154114,25.7195,25.7249,25.6278,25.6332,86326.7671
2012-08-08 14:00:00,47.53,47.57,47.31,47.41,114252.60718424105,25.6332,25.6548,25.5146,25.5685,114252.6072
2012-08-08 14:30:00,47.4,47.47,47.35,47.4,131286.21089223638,25.5631,25.6009,25.5361,25.5631,131286.2109
2012-08-08 15:00:00,47.41,47.71,47.4,47.64,136037.07995365007,25.5685,25.7303,25.5631,25.6925,136037.08
2012-08-08 15:30:00,47.64,47.73,47.63,47.69,266396.29200463503,25.6925,25.7411,25.6872,25.7195,266396.292
2012-08-09 09:30:00,47.53,47.87,47.49,47.65,57126.30359212052,25.6332,25.8166,25.6116,25.6979,57126.3036
2012-08-09 10:00:00,47.66,48.1,47.64,48.09,65816.91772885284,25.7033,25.9406,25.6925,25.9352,65816.9177
2012-08-09 10:30:00,48.09,48.33,48.09,48.21,113904.98261877173,25.9352,26.0647,25.9352,26.0,113904.9826
2012-08-09 11:00:00,48.21,48.24,47.83,47.83,389339.51332560834,26.0,26.0161,25.795,25.795,389339.5133
2012-08-09 11:30:00,47.83,47.83,47.46,47.52,141367.3232908459,25.795,25.795,25.5955,25.6278,141367.3233
2012-08-09 12:00:00,47.51,47.7,47.46,47.54,52259.55967555041,25.6224,25.7249,25.5955,25.6386,52259.5597
2012-08-09 12:30:00,47.57,47.66,47.55,47.65,123754.34530706838,25.6548,25.7033,25.644,25.6979,123754.3453
2012-08-09 13:00:00,47.65,47.67,47.6,47.64,74971.0312862109,25.6979,25.7087,25.671,25.6925,74971.0313
2012-08-09 13:30:00,47.64,47.73,47.6,47.68,69872.53765932794,25.6925,25.7411,25.671,25.7141,69872.5377
2012-08-09 14:00:00,47.68,47.73,47.6,47.64,75550.40556199304,25.7141,25.7411,25.671,25.6925,75550.4056
2012-08-09 14:30:00,47.64,47.71,47.59,47.6,77636.15295480881,25.6925,25.7303,25.6656,25.671,77636.153
2012-08-09 15:00:00,47.6,47.67,47.53,47.63,137311.7033603708,25.671,25.7087,25.6332,25.6872,137311.7034
2012-08-09 15:30:00,47.63,47.67,47.47,47.54,282850.5214368482,25.6872,25.7087,25.6009,25.6386,282850.5214
2012-08-10 09:30:00,47.16,47.22,46.8,46.94,132560.83429895714,25.4337,25.466,25.2395,25.315,132560.8343
2012-08-10 10:00:00,46.95,47.2,46.91,47.2,67091.54113557359,25.3204,25.4553,25.2989,25.4553,67091.5411
2012-08-10 10:30:00,47.19,47.23,47.0,47.12,130706.83661645424,25.4499,25.4714,25.3474,25.4121,130706.8366
2012-08-10 11:00:00,47.13,47.15,46.94,47.01,105677.86790266512,25.4175,25.4283,25.315,25.3528,105677.8679
2012-08-10 11:30:00,47.01,47.05,46.84,47.02,52838.93395133256,25.3528,25.3744,25.2611,25.3582,52838.934
2012-08-10 12:00:00,47.03,47.06,46.87,47.05,47276.940903823874,25.3636,25.3797,25.2773,25.3744,47276.9409
2012-08-10 12:30:00,47.06,47.11,46.99,47.09,83082.27114716107,25.3797,25.4067,25.342,25.3959,83082.2711
2012-08-10 13:00:00,47.09,47.09,46.93,46.95,61877.17265353419,25.3959,25.3959,25.3096,25.3204,61877.1727
2012-08-10 13:30:00,46.96,47.02,46.92,46.99,86210.89223638471,25.3258,25.3582,25.3042,25.342,86210.8922
2012-08-10 14:00:00,46.99,47.05,46.89,46.98,87485.51564310545,25.342,25.3744,25.2881,25.3366,87485.5156
2012-08-10 14:30:00,46.99,47.14,46.98,47.11,96407.87949015063,25.342,25.4229,25.3366,25.4067,96407.8795
2012-08-10 15:00:00,47.1,47.12,46.96,47.07,201390.4982618772,25.4013,25.4121,25.3258,25.3851,201390.4983
2012-08-10 15:30:00,47.07,47.46,47.05,47.43,468597.9142526072,25.3851,25.5955,25.3744,25.5793,468597.9143
2012-08-13 09:30:00,47.4,47.47,47.21,47.4,81344.1483198146,25.5631,25.6009,25.4606,25.5631,81344.1483
2012-08-13 10:00:00,47.37,47.44,46.84,46.89,89918.8876013905,25.5469,25.5847,25.2611,25.2881,89918.8876
2012-08-13 10:30:00,46.88,46.88,46.59,46.62,165121.66859791425,25.2827,25.2827,25.1263,25.1425,165121.6686
2012-08-13 11:00:00,46.61,46.67,46.46,46.62,166164.5422943221,25.1371,25.1694,25.0562,25.1425,166164.5423
2012-08-13 11:30:00,46.61,46.61,46.46,46.47,41483.19814600232,25.1371,25.1371,25.0562,25.0616,41483.1981
2012-08-13 12:00:00,46.48,46.52,46.42,46.48,47972.19003476246,25.067,25.0885,25.0346,25.067,47972.19
2012-08-13 12:30:00,46.5,46.68,46.49,46.68,74855.15643105446,25.0777,25.1748,25.0723,25.1748,74855.1564
2012-08-13 13:00:00,46.69,46.74,46.58,46.62,42062.57242178448,25.1802,25.2072,25.1209,25.1425,42062.5724
2012-08-13 13:30:00,46.61,46.72,46.58,46.69,42989.57126303593,25.1371,25.1964,25.1209,25.1802,42989.5713
2012-08-13 14:00:00,46.68,46.77,46.6,46.74,62920.04634994207,25.1748,25.2233,25.1317,25.2072,62920.0463
2012-08-13 14:30:00,46.74,46.87,46.74,46.84,74971.0312862109,25.2072,25.2773,25.2072,25.2611,74971.0313
2012-08-13 15:00:00,46.84,46.85,46.73,46.76,73001.15874855156,25.2611,25.2665,25.2018,25.218,73001.1587
2012-08-13 15:30:00,46.75,46.84,46.73,46.81,184356.8945538818,25.2126,25.2611,25.2018,25.2449,184356.8946
2012-08-14 09:30:00,47.09,47.12,46.58,46.6,73696.40787949016,25.3959,25.4121,25.1209,25.1317,73696.4079
2012-08-14 10:00:00,46.6,46.79,46.56,46.6,107763.61529548088,25.1317,25.2341,25.1101,25.1317,107763.6153
2012-08-14 10:30:00,46.59,46.67,46.58,46.62,82039.3974507532,25.1263,25.1694,25.1209,25.1425,82039.3975
2012-08-14 11:00:00,46.61,46.68,46.58,46.67,49594.43800695249,25.1371,25.1748,25.1209,25.1694,49594.438
2012-08-14 11:30:00,46.67,46.79,46.66,46.72,40903.82387022016,25.1694,25.2341,25.164,25.1964,40903.8239
2012-08-14 12:00:00,46.74,46.84,46.71,46.77,37079.95365005794,25.2072,25.2611,25.191,25.2233,37079.9537
2012-08-14 12:30:00,46.77,46.87,46.76,46.86,43105.446118192354,25.2233,25.2773,25.218,25.2719,43105.4461
2012-08-14 13:00:00,46.86,46.9,46.74,46.77,30243.337195828502,25.2719,25.2935,25.2072,25.2233,30243.3372
2012-08-14 13:30:00,46.78,46.84,46.77,46.78,44032.444959443805,25.2287,25.2611,25.2233,25.2287,44032.445
2012-08-14 14:00:00,46.8,46.81,46.7,46.71,69177.28852838934,25.2395,25.2449,25.1856,25.191,69177.2885
2012-08-14 14:30:00,46.72,46.86,46.69,46.84,67207.41599073002,25.1964,25.2719,25.1802,25.2611,67207.416
2012-08-14 15:00:00,46.84,46.84,46.71,46.73,80301.27462340673,25.2611,25.2611,25.191,25.2018,80301.2746
2012-08-14 15:30:00,46.72,46.73,46.56,46.67,273464.6581691773,25.1964,25.2018,25.1101,25.1694,273464.6582
2012-08-15 09:30:00,46.39,46.65,46.22,46.61,117612.97798377751,25.1624,25.3034,25.0702,25.2818,117612.978
2012-08-15 10:00:00,46.6,46.65,46.37,46.53,80880.64889918888,25.2763,25.3034,25.1516,25.2384,80880.6489
2012-08-15 10:30:00,46.54,46.74,46.51,46.71,95480.8806488992,25.2438,25.3523,25.2275,25.336,95480.8806
2012-08-15 11:00:00,46.71,46.77,46.58,46.65,90150.63731170337,25.336,25.3685,25.2655,25.3034,90150.6373
2012-08-15 11:30:00,46.65,46.77,46.65,46.69,36268.82966396292,25.3034,25.3685,25.3034,25.3251,36268.8297
2012-08-15 12:00:00,46.7,46.71,46.58,46.6,33024.33371958285,25.3306,25.336,25.2655,25.2763,33024.3337
2012-08-15 12:30:00,46.62,46.65,46.59,46.63,66280.41714947857,25.2872,25.3034,25.2709,25.2926,66280.4171
2012-08-15 13:00:00,46.64,46.76,46.63,46.71,55851.68018539977,25.298,25.3631,25.2926,25.336,55851.6802
2012-08-15 13:30:00,46.73,46.87,46.73,46.84,93163.38354577056,25.3468,25.4228,25.3468,25.4065,93163.3835
2012-08-15 14:00:00,46.84,46.92,46.77,46.89,94322.13209733488,25.4065,25.4499,25.3685,25.4336,94322.1321
2012-08-15 14:30:00,46.9,47.02,46.84,46.93,107415.9907300116,25.4391,25.5041,25.4065,25.4553,107415.9907
2012-08-15 15:00:00,46.94,47.02,46.86,46.9,116454.22943221322,25.4607,25.5041,25.4174,25.4391,116454.2294
2012-08-15 15:30:00,46.9,46.9,46.77,46.85,244959.44380069527,25.4391,25.4391,25.3685,25.4119,244959.4438
2012-08-16 09:30:00,46.99,47.3,46.9,47.22,90382.38702201622,25.4879,25.656,25.4391,25.6126,90382.387
2012-08-16 10:00:00,47.21,47.27,46.96,47.21,152491.30938586328,25.6072,25.6397,25.4716,25.6072,152491.3094
2012-08-16 10:30:00,47.23,47.64,47.22,47.4,252954.80880648905,25.618,25.8404,25.6126,25.7103,252954.8088
2012-08-16 11:00:00,47.38,47.44,47.24,47.24,59791.42526071842,25.6994,25.732,25.6235,25.6235,59791.4253
2012-08-16 11:30:00,47.25,47.4,47.24,47.39,90498.26187717266,25.6289,25.7103,25.6235,25.7048,90498.2619
2012-08-16 12:00:00,47.36,47.36,47.23,47.23,44380.069524913095,25.6886,25.6886,25.618,25.618,44380.0695
2012-08-16 12:30:00,47.23,47.26,47.18,47.25,27346.46581691773,25.618,25.6343,25.5909,25.6289,27346.4658
2012-08-16 13:00:00,47.25,47.32,47.23,47.3,67091.54113557359,25.6289,25.6669,25.618,25.656,67091.5411
2012-08-16 13:30:00,47.3,47.34,47.26,47.34,69409.03823870221,25.656,25.6777,25.6343,25.6777,69409.0382
2012-08-16 14:00:00,47.33,47.35,47.21,47.24,102780.99652375437,25.6723,25.6831,25.6072,25.6235,102780.9965
2012-08-16 14:30:00,47.24,47.36,47.24,47.28,76593.27925840093,25.6235,25.6886,25.6235,25.6452,76593.2793
2012-08-16 15:00:00,47.28,47.28,47.21,47.26,124449.59443800696,25.6452,25.6452,25.6072,25.6343,124449.5944
2012-08-16 15:30:00,47.26,47.3,47.14,47.27,343568.9455388181,25.6343,25.656,25.5692,25.6397,343568.9455
2012-08-17 09:30:00,47.36,47.44,47.0,47.08,254345.30706836612,25.6886,25.732,25.4933,25.5367,254345.3071
2012-08-17 10:00:00,47.11,47.13,46.97,47.01,59327.9258400927,25.553,25.5638,25.477,25.4987,59327.9258
2012-08-17 10:30:00,47.02,47.04,46.81,46.94,56546.92931633836,25.5041,25.515,25.3902,25.4607,56546.9293
2012-08-17 11:00:00,46.95,46.96,46.75,46.83,61413.67323290846,25.4662,25.4716,25.3577,25.4011,61413.6732
2012-08-17 11:30:00,46.83,46.84,46.73,46.83,88412.5144843569,25.4011,25.4065,25.3468,25.4011,88412.5145
2012-08-17 12:00:00,46.82,46.9,46.82,46.89,41367.32329084589,25.3957,25.4391,25.3957,25.4336,41367.3233
2012-08-17 12:30:00,46.88,46.89,46.84,46.86,47508.690614136736,25.4282,25.4336,25.4065,25.4174,47508.6906
2012-08-17 13:00:00,46.88,46.98,46.84,46.98,63151.79606025493,25.4282,25.4824,25.4065,25.4824,63151.7961
2012-08-17 13:30:00,46.97,47.03,46.97,47.01,64658.16917728853,25.477,25.5096,25.477,25.4987,64658.1692
2012-08-17 14:00:00,47.02,47.21,47.0,47.15,140556.1993047509,25.5041,25.6072,25.4933,25.5747,140556.1993
2012-08-17 14:30:00,47.15,47.29,47.13,47.21,155967.5550405562,25.5747,25.6506,25.5638,25.6072,155967.555
2012-08-17 15:00:00,47.21,47.26,47.08,47.09,94553.88180764776,25.6072,25.6343,25.5367,25.5421,94553.8818
2012-08-17 15:30:00,47.09,47.34,47.04,47.28,396060.2549246814,25.5421,25.6777,25.515,25.6452,396060.2549
2012-08-20 09:30:00,47.24,47.46,47.11,47.26,79721.90034762457,25.6235,25.7428,25.553,25.6343,79721.9003
2012-08-20 10:00:00,47.28,47.3,47.09,47.16,55967.5550405562,25.6452,25.656,25.5421,25.5801,55967.555
2012-08-20 10:30:00,47.15,47.18,47.06,47.15,69061.4136732329,25.5747,25.5909,25.5258,25.5747,69061.4137
2012-08-20 11:00:00,47.15,47.17,47.08,47.09,48088.06488991889,25.5747,25.5855,25.5367,25.5421,48088.0649
2012-08-20 11:30:00,47.09,47.2,47.01,47.15,70915.4113557358,25.5421,25.6018,25.4987,25.5747,70915.4114
2012-08-20 12:00:00,47.16,47.26,47.15,47.24,54924.681344148325,25.5801,25.6343,25.5747,25.6235,54924.6813
2012-08-20 12:30:00,47.24,47.24,47.15,47.23,49130.93858632677,25.6235,25.6235,25.5747,25.618,49130.9386
2012-08-20 13:00:00,47.24,47.32,47.21,47.21,79258.40092699885,25.6235,25.6669,25.6072,25.6072,79258.4009
2012-08-20 13:30:00,47.21,47.22,47.14,47.21,93279.258400927,25.6072,25.6126,25.5692,25.6072,93279.2584
2012-08-20 14:00:00,47.2,47.31,47.17,47.29,75782.15527230591,25.6018,25.6614,25.5855,25.6506,75782.1553
2012-08-20 14:30:00,47.28,47.31,47.19,47.21,120162.224797219,25.6452,25.6614,25.5964,25.6072,120162.2248
2012-08-20 15:00:00,47.21,47.21,47.14,47.14,113325.60834298958,25.6072,25.6072,25.5692,25.5692,113325.6083
2012-08-20 15:30:00,47.15,47.17,47.07,47.16,277404.403244496,25.5747,25.5855,25.5313,25.5801,277404.4032
2012-08-21 09:30:00,47.4,47.64,47.35,47.64,78215.52723059096,25.7103,25.8404,25.6831,25.8404,78215.5272
2012-08-21 10:00:00,47.65,47.82,47.65,47.8,45770.56778679027,25.8459,25.9381,25.8459,25.9272,45770.5678
2012-08-21 10:30:00,47.8,47.95,47.79,47.87,90034.76245654693,25.9272,26.0086,25.9218,25.9652,90034.7625
2012-08-21 11:00:00,47.87,47.98,47.79,47.82,55272.305909617615,25.9652,26.0249,25.9218,25.9381,55272.3059
2012-08-21 11:30:00,47.84,47.91,47.71,47.91,80301.27462340673,25.9489,25.9869,25.8784,25.9869,80301.2746
2012-08-21 12:00:00,47.9,47.92,47.83,47.86,77172.65353418309,25.9815,25.9923,25.9435,25.9598,77172.6535
2012-08-21 12:30:00,47.87,47.98,47.85,47.87,68713.78910776362,25.9652,26.0249,25.9543,25.9652,68713.7891
2012-08-21 13:00:00,47.86,47.88,47.77,47.84,95365.00579374276,25.9598,25.9706,25.9109,25.9489,95365.0058
2012-08-21 13:30:00,47.84,47.89,47.68,47.77,66396.292004635,25.9489,25.976,25.8621,25.9109,66396.292
2012-08-21 14:00:00,47.77,47.77,47.66,47.69,80996.52375434531,25.9109,25.9109,25.8513,25.8676,80996.5238
2012-08-21 14:30:00,47.68,47.69,47.55,47.59,70451.91193511008,25.8621,25.8676,25.7916,25.8133,70451.9119
2012-08-21 15:00:00,47.58,47.61,47.32,47.32,130938.5863267671,25.8079,25.8242,25.6669,25.6669,130938.5863
2012-08-21 15:30:00,47.32,47.48,47.29,47.48,192699.8841251449,25.6669,25.7536,25.6506,25.7536,192699.8841
2012-08-22 09:30:00,47.33,47.34,46.85,46.87,66280.41714947857,25.6723,25.6777,25.4119,25.4228,66280.4171
2012-08-22 10:00:00,46.86,46.86,46.75,46.83,150521.43684820394,25.4174,25.4174,25.3577,25.4011,150521.4368
2012-08-22 10:30:00,46.84,46.85,46.52,46.59,119698.72537659328,25.4065,25.4119,25.2329,25.2709,119698.7254
2012-08-22 11:00:00,46.6,46.65,46.35,46.4,117960.60254924682,25.2763,25.3034,25.1407,25.1678,117960.6025
2012-08-22 11:30:00,46.4,46.4,46.27,46.31,91657.01042873696,25.1678,25.1678,25.0973,25.119,91657.0104
2012-08-22 12:00:00,46.31,46.32,46.25,46.29,66743.9165701043,25.119,25.1245,25.0865,25.1082,66743.9166
2012-08-22 12:30:00,46.29,46.29,46.2,46.26,108574.73928157592,25.1082,25.1082,25.0594,25.0919,108574.7393
2012-08-22 13:00:00,46.25,46.42,46.23,46.36,63615.29548088065,25.0865,25.1787,25.0756,25.1461,63615.2955
2012-08-22 13:30:00,46.37,46.39,46.22,46.29,88296.63962920046,25.1516,25.1624,25.0702,25.1082,88296.6396
2012-08-22 14:00:00,46.3,46.45,46.26,46.33,218192.35225955967,25.1136,25.195,25.0919,25.1299,218192.3523
2012-08-22 14:30:00,46.36,46.52,46.34,46.5,309501.7381228274,25.1461,25.2329,25.1353,25.2221,309501.7381
2012-08-22 15:00:00,46.5,46.52,46.44,46.5,240208.5747392816,25.2221,25.2329,25.1895,25.2221,240208.5747
2012-08-22 15:30:00,46.49,46.65,46.37,46.46,591193.5110081113,25.2167,25.3034,25.1516,25.2004,591193.511
2012-08-23 09:30:00,46.39,46.42,45.89,45.98,132560.83429895714,25.1624,25.1787,24.8912,24.94,132560.8343
2012-08-23 10:00:00,45.96,46.16,45.96,46.09,129548.08806488992,24.9292,25.0377,24.9292,24.9997,129548.0881
2012-08-23 10:30:00,46.07,46.07,45.89,45.9,84472.76940903824,24.9889,24.9889,24.8912,24.8966,84472.7694
2012-08-23 11:00:00,45.9,45.91,45.7,45.76,155388.18076477406,24.8966,24.9021,24.7882,24.8207,155388.1808
2012-08-23 11:30:00,45.77,45.77,45.63,45.71,87485.51564310545,24.8261,24.8261,24.7502,24.7936,87485.5156
2012-08-23 12:00:00,45.71,45.74,45.54,45.69,51216.68597914253,24.7936,24.8099,24.7014,24.7827,51216.686
2012-08-23 12:30:00,45.7,45.75,45.6,45.62,50637.31170336037,24.7882,24.8153,24.7339,24.7448,50637.3117
2012-08-23 13:00:00,45.62,45.63,45.41,45.42,83082.27114716107,24.7448,24.7502,24.6309,24.6363,83082.2711
2012-08-23 13:30:00,45.42,45.53,45.39,45.52,58632.67670915412,24.6363,24.6959,24.62,24.6905,58632.6767
2012-08-23 14:00:00,45.51,45.53,45.42,45.47,60254.92468134415,24.6851,24.6959,24.6363,24.6634,60254.9247
2012-08-23 14:30:00,45.45,45.66,45.41,45.53,87949.01506373117,24.6526,24.7665,24.6309,24.6959,87949.0151
2012-08-23 15:00:00,45.53,45.63,45.52,45.57,122363.8470451912,24.6959,24.7502,24.6905,24.7176,122363.847
2012-08-23 15:30:00,45.56,45.56,45.4,45.44,288991.88876013906,24.7122,24.7122,24.6254,24.6471,288991.8888
2012-08-24 09:30:00,45.41,45.41,44.95,44.95,96639.6292004635,24.6309,24.6309,24.3814,24.3814,96639.6292
2012-08-24 10:00:00,44.95,45.1,44.93,44.99,80069.52491309386,24.3814,24.4627,24.3705,24.403,80069.5249
2012-08-24 10:30:00,45.0,45.26,45.0,45.19,47624.56546929317,24.4085,24.5495,24.4085,24.5115,47624.5655
2012-08-24 11:00:00,45.2,45.48,45.18,45.33,97219.00347624566,24.517,24.6688,24.5061,24.5875,97219.0035
2012-08-24 11:30:00,45.35,45.39,45.27,45.31,37775.20278099652,24.5983,24.62,24.5549,24.5766,37775.2028
2012-08-24 12:00:00,45.29,45.45,45.29,45.43,37311.7033603708,24.5658,24.6526,24.5658,24.6417,37311.7034
2012-08-24 12:30:00,45.44,45.54,45.42,45.52,27578.2155272306,24.6471,24.7014,24.6363,24.6905,27578.2155
2012-08-24 13:00:00,45.53,45.56,45.5,45.54,27114.71610660487,24.6959,24.7122,24.6797,24.7014,27114.7161
2012-08-24 13:30:00,45.54,45.73,45.54,45.63,51216.68597914253,24.7014,24.8044,24.7014,24.7502,51216.686
2012-08-24 14:00:00,45.62,45.62,45.51,45.52,41483.19814600232,24.7448,24.7448,24.6851,24.6905,41483.1981
2012-08-24 14:30:00,45.52,45.52,45.33,45.42,75086.90614136733,24.6905,24.6905,24.5875,24.6363,75086.9061
2012-08-24 15:00:00,45.42,45.51,45.4,45.45,121900.34762456547,24.6363,24.6851,24.6254,24.6526,121900.3476
2012-08-24 15:30:00,45.45,45.61,45.41,45.49,256778.67902665125,24.6526,24.7393,24.6309,24.6743,256778.679
2012-08-27 09:30:00,45.51,45.65,45.22,45.32,85515.64310544613,24.6851,24.761,24.5278,24.582,85515.6431
2012-08-27 10:00:00,45.31,45.45,45.25,45.4,68366.16454229433,24.5766,24.6526,24.5441,24.6254,68366.1645
2012-08-27 10:30:00,45.4,45.51,45.35,45.51,74391.65701042874,24.6254,24.6851,24.5983,24.6851,74391.657
2012-08-27 11:00:00,45.5,45.69,45.48,45.59,77752.02780996524,24.6797,24.7827,24.6688,24.7285,77752.0278
2012-08-27 11:30:00,45.59,45.65,45.51,45.51,35689.455388180766,24.7285,24.761,24.6851,24.6851,35689.4554
2012-08-27 12:00:00,45.51,45.63,45.51,45.56,30938.58632676709,24.6851,24.7502,24.6851,24.7122,30938.5863
2012-08-27 12:30:00,45.56,45.64,45.53,45.63,49710.31286210893,24.7122,24.7556,24.6959,24.7502,49710.3129
2012-08-27 13:00:00,45.63,45.7,45.61,45.66,51448.43568945539,24.7502,24.7882,24.7393,24.7665,51448.4357
2012-08-27 13:30:00,45.67,45.69,45.53,45.54,36732.32908458864,24.7719,24.7827,24.6959,24.7014,36732.3291
2012-08-27 14:00:00,45.55,45.63,45.53,45.6,77404.40324449594,24.7068,24.7502,24.6959,24.7339,77404.4032
2012-08-27 14:30:00,45.6,45.67,45.58,45.62,122016.22247972192,24.7339,24.7719,24.7231,24.7448,122016.2225
2012-08-27 15:00:00,45.62,45.63,45.38,45.39,140208.57473928158,24.7448,24.7502,24.6146,24.62,140208.5747
2012-08-27 15:30:00,45.39,45.45,45.31,45.32,218887.60139049828,24.62,24.6526,24.5766,24.582,218887.6014
2012-08-28 09:30:00,45.22,45.38,45.13,45.13,96523.75434530708,24.5278,24.6146,24.479,24.479,96523.7543
2012-08-28 10:00:00,45.13,45.2,44.86,45.13,246349.94206257243,24.479,24.517,24.3325,24.479,246349.9421
2012-08-28 10:30:00,45.13,45.22,44.9,44.95,262224.7972190035,24.479,24.5278,24.3542,24.3814,262224.7972
2012-08-28 11:00:00,44.95,45.35,44.93,45.3,119582.85052143683,24.3814,24.5983,24.3705,24.5712,119582.8505
2012-08-28 11:30:00,45.28,45.37,45.25,45.29,44843.56894553882,24.5603,24.6092,24.5441,24.5658,44843.5689
2012-08-28 12:00:00,45.32,45.48,45.32,45.43,64194.669756662806,24.582,24.6688,24.582,24.6417,64194.6698
2012-08-28 12:30:00,45.42,45.46,45.38,45.44,63847.04519119352,24.6363,24.658,24.6146,24.6471,63847.0452
2012-08-28 13:00:00,45.45,45.46,45.33,45.43,151332.56083429896,24.6526,24.658,24.5875,24.6417,151332.5608
2012-08-28 13:30:00,45.43,45.53,45.4,45.44,106373.11703360372,24.6417,24.6959,24.6254,24.6471,106373.117
2012-08-28 14:00:00,45.46,45.49,45.41,45.45,52375.43453070684,24.658,24.6743,24.6309,24.6526,52375.4345
2012-08-28 14:30:00,45.45,45.56,45.42,45.46,114716.10660486676,24.6526,24.7122,24.6363,24.658,114716.1066
2012-08-28 15:00:00,45.46,45.7,45.44,45.54,111123.9860950174,24.658,24.7882,24.6471,24.7014,111123.9861
2012-08-28 15:30:00,45.53,45.62,45.53,45.58,237543.45307068367,24.6959,24.7448,24.6959,24.7231,237543.4531
2012-08-29 09:30:00,45.7,45.7,44.88,44.93,223638.470451912,24.7882,24.7882,24.3434,24.3705,223638.4705
2012-08-29 10:00:00,44.93,45.13,44.88,45.1,98609.50173812284,24.3705,24.479,24.3434,24.4627,98609.5017
2012-08-29 10:30:00,45.09,45.09,44.77,44.82,101274.62340672074,24.4573,24.4573,24.2837,24.3108,101274.6234
2012-08-29 11:00:00,44.81,44.98,44.8,44.87,190034.7624565469,24.3054,24.3976,24.3,24.338,190034.7625
2012-08-29 11:30:00,44.89,44.93,44.79,44.8,41946.69756662804,24.3488,24.3705,24.2946,24.3,41946.6976
2012-08-29 12:00:00,44.81,44.86,44.67,44.67,71378.91077636153,24.3054,24.3325,24.2295,24.2295,71378.9108
2012-08-29 12:30:00,44.67,44.79,44.66,44.74,25260.71842410197,24.2295,24.2946,24.2241,24.2674,25260.7184
2012-08-29 13:00:00,44.76,44.95,44.76,44.92,40672.0741599073,24.2783,24.3814,24.2783,24.3651,40672.0742
2012-08-29 13:30:00,44.92,44.95,44.81,44.88,85631.51796060255,24.3651,24.3814,24.3054,24.3434,85631.518
2012-08-29 14:00:00,44.88,44.88,44.76,44.86,59791.42526071842,24.3434,24.3434,24.2783,24.3325,59791.4253
2012-08-29 14:30:00,44.86,44.88,44.75,44.78,53070.683661645424,24.3325,24.3434,24.2729,24.2891,53070.6837
2012-08-29 15:00:00,44.77,44.96,44.77,44.95,99073.00115874856,24.2837,24.3868,24.2837,24.3814,99073.0012
2012-08-29 15:30:00,44.95,44.99,44.9,44.97,259212.05098493627,24.3814,24.403,24.3542,24.3922,259212.051
2012-08-30 09:30:00,44.73,44.8,44.29,44.32,116222.47972190037,24.262,24.3,24.0234,24.0396,116222.4797
2012-08-30 10:00:00,44.3,44.4,44.16,44.17,107415.9907300116,24.0288,24.083,23.9528,23.9583,107415.9907
2012-08-30 10:30:00,44.16,44.17,43.87,44.06,201506.37311703365,23.9528,23.9583,23.7955,23.8986,201506.3731
2012-08-30 11:00:00,44.06,44.11,43.97,44.02,77867.90266512167,23.8986,23.9257,23.8498,23.8769,77867.9027
2012-08-30 11:30:00,44.03,44.08,43.94,44.01,62688.2966396292,23.8823,23.9095,23.8335,23.8715,62688.2966
2012-08-30 12:00:00,44.02,44.07,43.97,44.0,64310.54461181924,23.8769,23.904,23.8498,23.8661,64310.5446
2012-08-30 12:30:00,44.0,44.06,44.0,44.05,44264.19466975667,23.8661,23.8986,23.8661,23.8932,44264.1947
2012-08-30 13:00:00,44.06,44.13,44.03,44.06,82502.89687137892,23.8986,23.9366,23.8823,23.8986,82502.8969
2012-08-30 13:30:00,44.06,44.06,44.0,44.04,62920.04634994207,23.8986,23.8986,23.8661,23.8878,62920.0463
2012-08-30 14:00:00,44.04,44.16,44.03,44.06,73580.53302433372,23.8878,23.9528,23.8823,23.8986,73580.533
2012-08-30 14:30:00,44.06,44.15,44.02,44.15,74855.15643105446,23.8986,23.9474,23.8769,23.9474,74855.1564
2012-08-30 15:00:00,44.15,44.31,44.15,44.29,127114.71610660489,23.9474,24.0342,23.9474,24.0234,127114.7161
2012-08-30 15:30:00,44.29,44.29,44.08,44.09,244380.0695249131,24.0234,24.0234,23.9095,23.9149,244380.0695
2012-08-31 09:30:00,44.57,44.58,44.21,44.3,88760.13904982619,24.1752,24.1807,23.98,24.0288,88760.139
2012-08-31 10:00:00,44.3,44.48,44.02,44.26,96407.87949015063,24.0288,24.1264,23.8769,24.0071,96407.8795
2012-08-31 10:30:00,44.25,44.5,44.22,44.47,82850.52143684821,24.0017,24.1373,23.9854,24.121,82850.5214
2012-08-31 11:00:00,44.49,44.66,44.47,44.51,75898.03012746235,24.1318,24.2241,24.121,24.1427,75898.0301
2012-08-31 11:30:00,44.51,44.6,44.47,44.47,49942.06257242179,24.1427,24.1915,24.121,24.121,49942.0626
2012-08-31 12:00:00,44.47,44.47,44.21,44.26,46465.81691772886,24.121,24.121,23.98,24.0071,46465.8169
2012-08-31 12:30:00,44.26,44.42,44.22,44.4,35341.83082271148,24.0071,24.0939,23.9854,24.083,35341.8308
2012-08-31 13:00:00,44.41,44.43,44.21,44.23,30475.08690614137,24.0884,24.0993,23.98,23.9908,30475.0869
2012-08-31 13:30:00,44.25,44.32,44.22,44.24,28273.464658169178,24.0017,24.0396,23.9854,23.9962,28273.4647
2012-08-31 14:00:00,44.25,44.42,44.23,44.37,42062.57242178448,24.0017,24.0939,23.9908,24.0668,42062.5724
2012-08-31 14:30:00,44.38,44.41,44.31,44.37,41599.07300115875,24.0722,24.0884,24.0342,24.0668,41599.073
2012-08-31 15:00:00,44.37,44.37,44.2,44.24,85515.64310544613,24.0668,24.0668,23.9745,23.9962,85515.6431
2012-08-31 15:30:00,44.23,44.38,44.18,44.3,192004.63499420628,23.9908,24.0722,23.9637,24.0288,192004.635
2012-09-04 09:30:00,44.34,44.34,43.86,43.89,83661.64542294323,24.0505,24.0505,23.7901,23.8064,83661.6454
2012-09-04 10:00:00,43.88,43.96,43.66,43.72,87601.39049826188,23.801,23.8444,23.6816,23.7142,87601.3905
2012-09-04 10:30:00,43.71,43.94,43.66,43.9,99188.87601390498,23.7088,23.8335,23.6816,23.8118,99188.876
2012-09-04 11:00:00,43.88,43.94,43.85,43.92,71494.78563151797,23.801,23.8335,23.7847,23.8227,71494.7856
2012-09-04 11:30:00,43.92,43.93,43.76,43.83,61297.79837775203,23.8227,23.8281,23.7359,23.7739,61297.7984
2012-09-04 12:00:00,43.83,43.84,43.7,43.74,46349.94206257242,23.7739,23.7793,23.7033,23.725,46349.9421
2012-09-04 12:30:00,43.74,43.89,43.74,43.89,38470.45191193511,23.725,23.8064,23.725,23.8064,38470.4519
2012-09-04 13:00:00,43.88,43.99,43.88,43.99,46929.316338354576,23.801,23.8606,23.801,23.8606,46929.3163
2012-09-04 13:30:00,44.0,44.02,43.88,43.93,54461.1819235226,23.8661,23.8769,23.801,23.8281,54461.1819
2012-09-04 14:00:00,43.94,44.11,43.89,44.09,80185.3997682503,23.8335,23.9257,23.8064,23.9149,80185.3998
2012-09-04 14:30:00,44.09,44.34,44.08,44.26,187369.64078794903,23.9149,24.0505,23.9095,24.0071,187369.6408
2012-09-04 15:00:00,44.26,44.41,44.25,44.4,127925.84009269987,24.0071,24.0884,24.0017,24.083,127925.8401
2012-09-04 15:30:00,44.4,44.41,44.15,44.21,249362.68829663965,24.083,24.0884,23.9474,23.98,249362.6883
2012-09-05 09:30:00,44.23,44.31,43.79,43.92,98493.6268829664,23.9908,24.0342,23.7522,23.8227,98493.6269
2012-09-05 10:00:00,43.92,44.07,43.8,43.92,57937.42757821553,23.8227,23.904,23.7576,23.8227,57937.4276
2012-09-05 10:30:00,43.93,43.96,43.6,43.62,85631.51796060255,23.8281,23.8444,23.6491,23.6599,85631.518
2012-09-05 11:00:00,43.61,43.62,43.33,43.51,298493.62688296643,23.6545,23.6599,23.5026,23.6003,298493.6269
2012-09-05 11:30:00,43.51,43.68,43.48,43.49,166743.9165701043,23.6003,23.6925,23.584,23.5894,166743.9166
2012-09-05 12:00:00,43.49,43.6,43.48,43.55,123522.5955967555,23.5894,23.6491,23.584,23.622,123522.5956
2012-09-05 12:30:00,43.56,43.64,43.56,43.63,39049.82618771727,23.6274,23.6708,23.6274,23.6654,39049.8262
2012-09-05 13:00:00,43.63,43.66,43.56,43.56,43453.070683661645,23.6654,23.6816,23.6274,23.6274,43453.0707
2012-09-05 13:30:00,43.56,43.56,43.34,43.41,80069.52491309386,23.6274,23.6274,23.5081,23.546,80069.5249
2012-09-05 14:00:00,43.42,43.42,43.37,43.4,87253.7659327926,23.5515,23.5515,23.5243,23.5406,87253.7659
2012-09-05 14:30:00,43.41,43.57,43.39,43.4,139049.82618771726,23.546,23.6328,23.5352,23.5406,139049.8262
2012-09-05 15:00:00,43.41,43.43,43.24,43.34,238238.70220162225,23.546,23.5569,23.4538,23.5081,238238.7022
2012-09-05 15:30:00,43.33,43.35,43.18,43.19,445886.4426419467,23.5026,23.5135,23.4213,23.4267,445886.4426
2012-09-06 09:30:00,43.61,44.22,43.58,43.94,113325.60834298958,23.6545,23.9854,23.6382,23.8335,113325.6083
2012-09-06 10:00:00,43.96,44.25,43.91,44.25,183893.3951332561,23.8444,24.0017,23.8172,24.0017,183893.3951
2012-09-06 10:30:00,44.26,44.74,44.26,44.7,157358.05330243337,24.0071,24.2674,24.0071,24.2457,157358.0533
2012-09-06 11:00:00,44.71,44.87,44.67,44.8,163499.42062572422,24.2512,24.338,24.2295,24.3,163499.4206
2012-09-06 11:30:00,44.81,44.95,44.81,44.87,175086.90614136733,24.3054,24.3814,24.3054,24.338,175086.9061
2012-09-06 12:00:00,44.88,44.96,44.85,44.89,123522.5955967555,24.3434,24.3868,24.3271,24.3488,123522.5956
2012-09-06 12:30:00,44.89,44.95,44.86,44.89,82271.14716106605,24.3488,24.3814,24.3325,24.3488,82271.1472
2012-09-06 13:00:00,44.88,44.89,44.63,44.64,80301.27462340673,24.3434,24.3488,24.2078,24.2132,80301.2746
2012-09-06 13:30:00,44.66,44.8,44.65,44.74,112862.10892236386,24.2241,24.3,24.2186,24.2674,112862.1089
2012-09-06 14:00:00,44.74,44.74,44.63,44.64,103476.24565469292,24.2674,24.2674,24.2078,24.2132,103476.2457
2012-09-06 14:30:00,44.64,44.64,44.51,44.6,119003.4762456547,24.2132,24.2132,24.1427,24.1915,119003.4762
2012-09-06 15:00:00,44.6,44.61,44.24,44.27,131865.58516801856,24.1915,24.1969,23.9962,24.0125,131865.5852
2012-09-06 15:30:00,44.27,44.39,44.25,44.35,361645.42294322135,24.0125,24.0776,24.0017,24.0559,361645.4229
2012-09-07 09:30:00,44.42,44.96,44.37,44.83,79490.1506373117,24.0939,24.3868,24.0668,24.3163,79490.1506
2012-09-07 10:00:00,44.85,45.14,44.79,45.1,62804.17149478564,24.3271,24.4844,24.2946,24.4627,62804.1715
2012-09-07 10:30:00,45.1,45.13,45.01,45.09,66048.6674391657,24.4627,24.479,24.4139,24.4573,66048.6674
2012-09-07 11:00:00,45.09,45.11,44.95,45.02,55504.05561993048,24.4573,24.4681,24.3814,24.4193,55504.0556
2012-09-07 11:30:00,45.05,45.23,44.98,45.2,88412.5144843569,24.4356,24.5332,24.3976,24.517,88412.5145
2012-09-07 12:00:00,45.2,45.29,45.15,45.24,55735.80533024334,24.517,24.5658,24.4898,24.5387,55735.8053
2012-09-07 12:30:00,45.24,45.26,45.07,45.2,88180.76477404403,24.5387,24.5495,24.4464,24.517,88180.7648
2012-09-07 13:00:00,45.21,45.21,45.06,45.06,70915.4113557358,24.5224,24.5224,24.441,24.441,70915.4114
2012-09-07 13:30:00,45.06,45.06,44.83,44.88,79026.65121668598,24.441,24.441,24.3163,24.3434,79026.6512
2012-09-07 14:00:00,44.88,44.99,44.86,44.94,54345.30706836616,24.3434,24.403,24.3325,24.3759,54345.3071
2012-09-07 14:30:00,44.95,45.13,44.95,45.1,51332.56083429896,24.3814,24.479,24.3814,24.4627,51332.5608
2012-09-07 15:00:00,45.09,45.09,45.01,45.07,56199.304750869065,24.4573,24.4573,24.4139,24.4464,56199.3048
2012-09-07 15:30:00,45.07,45.15,45.01,45.15,159791.42526071845,24.4464,24.4898,24.4139,24.4898,159791.4253
2012-09-10 09:30:00,45.2,45.45,45.13,45.45,88296.63962920046,24.517,24.6526,24.479,24.6526,88296.6396
2012-09-10 10:00:00,45.45,45.69,45.45,45.65,120393.97450753186,24.6526,24.7827,24.6526,24.761,120393.9745
2012-09-10 10:30:00,45.65,45.89,45.65,45.88,142410.19698725376,24.761,24.8912,24.761,24.8858,142410.197
2012-09-10 11:00:00,45.88,45.89,45.83,45.83,83661.64542294323,24.8858,24.8912,24.8587,24.8587,83661.6454
2012-09-10 11:30:00,45.83,45.87,45.66,45.7,68482.03939745076,24.8587,24.8804,24.7665,24.7882,68482.0394
2012-09-10 12:00:00,45.72,45.77,45.67,45.68,59096.17612977984,24.799,24.8261,24.7719,24.7773,59096.1761
2012-09-10 12:30:00,45.68,45.72,45.64,45.72,47161.06604866744,24.7773,24.799,24.7556,24.799,47161.066
2012-09-10 13:00:00,45.72,45.85,45.72,45.85,50173.81228273465,24.799,24.8695,24.799,24.8695,50173.8123
2012-09-10 13:30:00,45.85,45.86,45.67,45.72,65585.16801853997,24.8695,24.8749,24.7719,24.799,65585.168
2012-09-10 14:00:00,45.72,45.8,45.72,45.79,54577.05677867903,24.799,24.8424,24.799,24.837,54577.0568
2012-09-10 14:30:00,45.79,45.84,45.7,45.75,79606.02549246814,24.837,24.8641,24.7882,24.8153,79606.0255
2012-09-10 15:00:00,45.75,45.76,45.53,45.57,100695.2491309386,24.8153,24.8207,24.6959,24.7176,100695.2491
2012-09-10 15:30:00,45.56,45.57,45.39,45.45,214020.85747392816,24.7122,24.7176,24.62,24.6526,214020.8575
2012-09-11 09:30:00,45.53,45.73,45.46,45.64,98146.00231749711,24.6959,24.8044,24.658,24.7556,98146.0023
2012-09-11 10:00:00,45.64,45.74,45.58,45.7,120162.224797219,24.7556,24.8099,24.7231,24.7882,120162.2248
2012-09-11 10:30:00,45.7,45.85,45.67,45.79,131402.08574739282,24.7882,24.8695,24.7719,24.837,131402.0857
2012-09-11 11:00:00,45.78,45.85,45.64,45.83,97450.75318655852,24.8316,24.8695,24.7556,24.8587,97450.7532
2012-09-11 11:30:00,45.83,45.87,45.72,45.74,106257.24217844728,24.8587,24.8804,24.799,24.8099,106257.2422
2012-09-11 12:00:00,45.74,45.75,45.61,45.65,39629.20046349942,24.8099,24.8153,24.7393,24.761,39629.2005
2012-09-11 12:30:00,45.65,45.7,45.62,45.68,42989.57126303593,24.761,24.7882,24.7448,24.7773,42989.5713
2012-09-11 13:00:00,45.68,45.76,45.66,45.75,64658.16917728853,24.7773,24.8207,24.7665,24.8153,64658.1692
2012-09-11 13:30:00,45.75,45.76,45.69,45.71,41714.94785631518,24.8153,24.8207,24.7827,24.7936,41714.9479
2012-09-11 14:00:00,45.72,45.76,45.7,45.72,74391.65701042874,24.799,24.8207,24.7882,24.799,74391.657
2012-09-11 14:30:00,45.73,45.77,45.67,45.71,70336.03707995365,24.8044,24.8261,24.7719,24.7936,70336.0371
2012-09-11 15:00:00,45.71,45.75,45.66,45.7,77288.52838933951,24.7936,24.8153,24.7665,24.7882,77288.5284
2012-09-11 15:30:00,45.7,45.73,45.58,45.63,259443.8006952492,24.7882,24.8044,24.7231,24.7502,259443.8007
2012-09-12 09:30:00,45.8,45.9,45.64,45.82,69524.91309385863,24.8424,24.8966,24.7556,24.8532,69524.9131
2012-09-12 10:00:00,45.8,45.92,45.77,45.8,99768.25028968714,24.8424,24.9075,24.8261,24.8424,99768.2503
2012-09-12 10:30:00,45.77,45.77,45.35,45.56,61297.79837775203,24.8261,24.8261,24.5983,24.7122,61297.7984
2012-09-12 11:00:00,45.56,45.67,45.54,45.54,75318.65585168019,24.7122,24.7719,24.7014,24.7014,75318.6559
2012-09-12 11:30:00,45.54,45.63,45.51,45.6,42989.57126303593,24.7014,24.7502,24.6851,24.7339,42989.5713
2012-09-12 12:00:00,45.59,45.66,45.56,45.66,30127.462340672075,24.7285,24.7665,24.7122,24.7665,30127.4623
2012-09-12 12:30:00,45.65,45.69,45.64,45.68,30359.212050984937,24.761,24.7827,24.7556,24.7773,30359.2121
2012-09-12 13:00:00,45.7,45.75,45.65,45.7,37195.82850521437,24.7882,24.8153,24.761,24.7882,37195.8285
2012-09-12 13:30:00,45.71,45.79,45.71,45.79,25608.342989571265,24.7936,24.837,24.7936,24.837,25608.343
2012-09-12 14:00:00,45.78,45.83,45.74,45.74,81460.02317497104,24.8316,24.8587,24.8099,24.8099,81460.0232
2012-09-12 14:30:00,45.74,45.75,45.68,45.74,46349.94206257242,24.8099,24.8153,24.7773,24.8099,46349.9421
2012-09-12 15:00:00,45.74,45.76,45.63,45.74,61877.17265353419,24.8099,24.8207,24.7502,24.8099,61877.1727
2012-09-12 15:30:00,45.74,45.76,45.59,45.64,216454.2294322132,24.8099,24.8207,24.7285,24.7556,216454.2294
2012-09-13 09:30:00,45.83,45.85,45.35,45.46,90266.5121668598,24.8587,24.8695,24.5983,24.658,90266.5122
2012-09-13 10:00:00,45.46,45.71,45.46,45.51,84356.89455388181,24.658,24.7936,24.658,24.6851,84356.8946
2012-09-13 10:30:00,45.49,45.66,45.45,45.65,77288.52838933951,24.6743,24.7665,24.6526,24.761,77288.5284
2012-09-13 11:00:00,45.67,45.89,45.67,45.81,57705.67786790267,24.7719,24.8912,24.7719,24.8478,57705.6779
2012-09-13 11:30:00,45.82,45.84,45.66,45.75,55388.18076477405,24.8532,24.8641,24.7665,24.8153,55388.1808
2012-09-13 12:00:00,45.75,45.83,45.68,45.76,52143.68482039397,24.8153,24.8587,24.7773,24.8207,52143.6848
2012-09-13 12:30:00,45.76,46.33,45.71,46.29,119814.60023174972,24.8207,25.1299,24.7936,25.1082,119814.6002
2012-09-13 13:00:00,46.3,46.77,46.3,46.72,102549.24681344148,25.1136,25.3685,25.1136,25.3414,102549.2468
2012-09-13 13:30:00,46.73,47.05,46.73,46.9,175318.6558516802,25.3468,25.5204,25.3468,25.4391,175318.6559
2012-09-13 14:00:00,46.9,47.58,46.9,47.51,183661.64542294323,25.4391,25.8079,25.4391,25.7699,183661.6454
2012-09-13 14:30:00,47.51,47.52,47.17,47.21,113209.73348783316,25.7699,25.7753,25.5855,25.6072,113209.7335
2012-09-13 15:00:00,47.21,47.4,47.21,47.33,99420.62572421784,25.6072,25.7103,25.6072,25.6723,99420.6257
2012-09-13 15:30:00,47.34,47.46,47.33,47.42,304982.61877172656,25.6777,25.7428,25.6723,25.7211,304982.6188
2012-09-14 09:30:00,47.46,48.75,47.46,48.73,220509.8493626883,25.7428,26.4425,25.7428,26.4317,220509.8494
2012-09-14 10:00:00,48.72,48.96,48.66,48.95,199188.87601390496,26.4262,26.5564,26.3937,26.551,199188.876
2012-09-14 10:30:00,48.96,48.96,48.71,48.76,222827.34646581693,26.5564,26.5564,26.4208,26.4479,222827.3465
2012-09-14 11:00:00,48.77,48.97,48.72,48.91,202780.99652375435,26.4534,26.5618,26.4262,26.5293,202780.9965
2012-09-14 11:30:00,48.92,48.96,48.7,48.73,239397.45075318657,26.5347,26.5564,26.4154,26.4317,239397.4508
2012-09-14 12:00:00,48.73,48.88,48.68,48.78,148783.31402085748,26.4317,26.513,26.4045,26.4588,148783.314
2012-09-14 12:30:00,48.77,48.82,48.63,48.63,61993.047508690615,26.4534,26.4805,26.3774,26.3774,61993.0475
2012-09-14 13:00:00,48.64,48.64,48.47,48.53,70799.53650057937,26.3828,26.3828,26.2906,26.3232,70799.5365
2012-09-14 13:30:00,48.54,48.69,48.49,48.64,138238.70220162225,26.3286,26.41,26.3015,26.3828,138238.7022
2012-09-14 14:00:00,48.65,48.72,48.4,48.43,115527.23059096176,26.3883,26.4262,26.2527,26.2689,115527.2306
2012-09-14 14:30:00,48.43,48.51,48.37,48.47,123754.34530706838,26.2689,26.3123,26.2364,26.2906,123754.3453
2012-09-14 15:00:00,48.47,48.71,48.26,48.39,215179.60602549248,26.2906,26.4208,26.1767,26.2472,215179.606
2012-09-14 15:30:00,48.4,48.54,48.3,48.54,237543.45307068367,26.2527,26.3286,26.1984,26.3286,237543.4531
2012-09-17 09:30:00,48.41,48.47,48.07,48.35,100347.6245654693,26.2581,26.2906,26.0737,26.2255,100347.6246
2012-09-17 10:00:00,48.35,48.51,48.12,48.43,59559.67555040556,26.2255,26.3123,26.1008,26.2689,59559.6756
2012-09-17 10:30:00,48.44,48.59,48.22,48.58,74739.28157589803,26.2744,26.3557,26.155,26.3503,74739.2816
2012-09-17 11:00:00,48.56,48.59,48.4,48.53,63035.92120509849,26.3395,26.3557,26.2527,26.3232,63035.9212
2012-09-17 11:30:00,48.52,48.57,48.45,48.49,55272.305909617615,26.3178,26.3449,26.2798,26.3015,55272.3059
2012-09-17 12:00:00,48.49,48.6,48.47,48.6,77636.15295480881,26.3015,26.3611,26.2906,26.3611,77636.153
2012-09-17 12:30:00,48.6,48.64,48.51,48.53,33140.208574739285,26.3611,26.3828,26.3123,26.3232,33140.2086
2012-09-17 13:00:00,48.52,48.55,48.41,48.41,32908.45886442642,26.3178,26.334,26.2581,26.2581,32908.4589
2012-09-17 13:30:00,48.41,48.45,48.22,48.28,65701.04287369641,26.2581,26.2798,26.155,26.1876,65701.0429
2012-09-17 14:00:00,48.26,48.27,48.06,48.17,89571.2630359212,26.1767,26.1822,26.0682,26.1279,89571.263
2012-09-17 14:30:00,48.17,48.17,47.93,47.94,123522.5955967555,26.1279,26.1279,25.9977,26.0032,123522.5956
2012-09-17 15:00:00,47.94,47.95,47.72,47.76,117844.72769409038,26.0032,26.0086,25.8838,25.9055,117844.7277
2012-09-17 15:30:00,47.77,48.02,47.77,48.01,219351.100811124,25.9109,26.0466,25.9109,26.0411,219351.1008
2012-09-18 09:30:00,47.87,47.9,47.4,47.87,62224.79721900348,25.9652,25.9815,25.7103,25.9652,62224.7972
2012-09-18 10:00:00,47.87,47.97,47.59,47.66,111935.1100811124,25.9652,26.0194,25.8133,25.8513,111935.1101
2012-09-18 10:30:00,47.67,47.78,47.56,47.78,66975.66628041715,25.8567,25.9164,25.797,25.9164,66975.6663
2012-09-18 11:00:00,47.79,47.82,47.45,47.46,113209.73348783316,25.9218,25.9381,25.7374,25.7428,113209.7335
2012-09-18 11:30:00,47.46,47.46,47.26,47.27,86674.39165701043,25.7428,25.7428,25.6343,25.6397,86674.3917
2012-09-18 12:00:00,47.28,47.41,47.25,47.25,86790.26651216687,25.6452,25.7157,25.6289,25.6289,86790.2665
2012-09-18 12:30:00,47.23,47.34,47.2,47.24,202896.8713789108,25.618,25.6777,25.6018,25.6235,202896.8714
2012-09-18 13:00:00,47.24,47.34,47.09,47.26,125608.34298957128,25.6235,25.6777,25.5421,25.6343,125608.343
2012-09-18 13:30:00,47.25,47.28,47.04,47.06,44611.81923522596,25.6289,25.6452,25.515,25.5258,44611.8192
2012-09-18 14:00:00,47.07,47.18,47.06,47.13,54113.5573580533,25.5313,25.5909,25.5258,25.5638,54113.5574
2012-09-18 14:30:00,47.13,47.15,47.04,47.11,69640.78794901507,25.5638,25.5747,25.515,25.553,69640.7879
2012-09-18 15:00:00,47.1,47.28,47.08,47.21,138006.9524913094,25.5475,25.6452,25.5367,25.6072,138006.9525
2012-09-18 15:30:00,47.21,47.35,47.2,47.34,300463.49942062574,25.6072,25.6831,25.6018,25.6777,300463.4994
2012-09-19 09:30:00,47.31,47.34,46.6,46.84,115758.98030127464,25.6614,25.6777,25.2763,25.4065,115758.9803
2012-09-19 10:00:00,46.84,47.06,46.84,46.91,94553.88180764776,25.4065,25.5258,25.4065,25.4445,94553.8818
2012-09-19 10:30:00,46.89,47.06,46.78,46.97,78679.02665121669,25.4336,25.5258,25.374,25.477,78679.0267
2012-09-19 11:00:00,46.96,47.18,46.89,47.04,61413.67323290846,25.4716,25.5909,25.4336,25.515,61413.6732
2012-09-19 11:30:00,47.04,47.09,46.93,46.96,66512.16685979142,25.515,25.5421,25.4553,25.4716,66512.1669
2012-09-19 12:00:00,46.97,46.98,46.88,46.93,111587.48551564311,25.477,25.4824,25.4282,25.4553,111587.4855
2012-09-19 12:30:00,46.93,46.99,46.82,46.87,64542.2943221321,25.4553,25.4879,25.3957,25.4228,64542.2943
2012-09-19 13:00:00,46.87,46.9,46.54,46.55,97682.5028968714,25.4228,25.4391,25.2438,25.2492,97682.5029
2012-09-19 13:30:00,46.56,46.73,46.54,46.67,60370.799536500585,25.2546,25.3468,25.2438,25.3143,60370.7995
2012-09-19 14:00:00,46.67,46.75,46.67,46.72,34878.33140208575,25.3143,25.3577,25.3143,25.3414,34878.3314
2012-09-19 14:30:00,46.73,46.84,46.68,46.81,55851.68018539977,25.3468,25.4065,25.3197,25.3902,55851.6802
2012-09-19 15:00:00,46.81,46.83,46.71,46.72,63151.79606025493,25.3902,25.4011,25.336,25.3414,63151.7961
2012-09-19 15:30:00,46.71,46.81,46.68,46.68,197450.7531865585,25.336,25.3902,25.3197,25.3197,197450.7532
2012-09-20 09:30:00,46.3,46.36,45.83,45.98,111935.1100811124,25.1136,25.1461,24.8587,24.94,111935.1101
2012-09-20 10:00:00,46.0,46.43,45.98,46.3,119466.97566628044,24.9509,25.1841,24.94,25.1136,119466.9757
2012-09-20 10:30:00,46.36,46.68,46.26,46.67,150984.93626882968,25.1461,25.3197,25.0919,25.3143,150984.9363
2012-09-20 11:00:00,46.65,46.96,46.58,46.91,107995.36500579376,25.3034,25.4716,25.2655,25.4445,107995.365
2012-09-20 11:30:00,46.91,47.15,46.9,47.02,93858.63267670917,25.4445,25.5747,25.4391,25.5041,93858.6327
2012-09-20 12:00:00,47.03,47.08,46.87,46.9,40903.82387022016,25.5096,25.5367,25.4228,25.4391,40903.8239
2012-09-20 12:30:00,46.9,47.0,46.79,46.9,81691.77288528389,25.4391,25.4933,25.3794,25.4391,81691.7729
2012-09-20 13:00:00,46.88,46.95,46.81,46.94,40324.44959443801,25.4282,25.4662,25.3902,25.4607,40324.4496
2012-09-20 13:30:00,46.94,47.01,46.92,46.96,51448.43568945539,25.4607,25.4987,25.4499,25.4716,51448.4357
2012-09-20 14:00:00,46.94,47.06,46.9,47.02,79142.52607184241,25.4607,25.5258,25.4391,25.5041,79142.5261
2012-09-20 14:30:00,47.01,47.04,46.96,47.0,66164.54229432213,25.4987,25.515,25.4716,25.4933,66164.5423
2012-09-20 15:00:00,47.01,47.11,46.95,47.08,84936.26882966397,25.4987,25.553,25.4662,25.5367,84936.2688
2012-09-20 15:30:00,47.08,47.08,46.96,46.99,247972.1900347625,25.5367,25.5367,25.4716,25.4879,247972.19
2012-09-21 09:30:00,47.53,47.82,47.48,47.78,367323.29084588645,25.7808,25.9381,25.7536,25.9164,367323.2908
2012-09-21 10:00:00,47.78,47.78,47.62,47.75,106373.11703360372,25.9164,25.9164,25.8296,25.9001,106373.117
2012-09-21 10:30:00,47.76,47.84,47.64,47.72,132213.20973348783,25.9055,25.9489,25.8404,25.8838,132213.2097
2012-09-21 11:00:00,47.72,47.75,47.5,47.58,120162.224797219,25.8838,25.9001,25.7645,25.8079,120162.2248
2012-09-21 11:30:00,47.59,47.75,47.54,47.66,100000.0,25.8133,25.9001,25.7862,25.8513,100000.0
2012-09-21 12:00:00,47.66,47.68,47.55,47.56,58748.55156431055,25.8513,25.8621,25.7916,25.797,58748.5516
2012-09-21 12:30:00,47.56,47.65,47.56,47.61,77288.52838933951,25.797,25.8459,25.797,25.8242,77288.5284
2012-09-21 13:00:00,47.63,47.7,47.5,47.5,99073.00115874856,25.835,25.873,25.7645,25.7645,99073.0012
2012-09-21 13:30:00,47.5,47.63,47.49,47.56,112050.98493626884,25.7645,25.835,25.7591,25.797,112050.9849
2012-09-21 14:00:00,47.56,47.58,47.36,47.5,126187.71726535342,25.797,25.8079,25.6886,25.7645,126187.7173
2012-09-21 14:30:00,47.5,47.68,47.47,47.64,192236.38470451912,25.7645,25.8621,25.7482,25.8404,192236.3847
2012-09-21 15:00:00,47.64,47.78,47.59,47.77,179721.9003476246,25.8404,25.9164,25.8133,25.9109,179721.9003
2012-09-21 15:30:00,47.77,48.1,47.72,48.0,904750.8690614136,25.9109,26.0899,25.8838,26.0357,904750.8691
2012-09-24 09:30:00,47.58,47.92,47.45,47.63,115990.7300115875,25.8079,25.9923,25.7374,25.835,115990.73
2012-09-24 10:00:00,47.65,47.8,47.63,47.72,98957.12630359211,25.8459,25.9272,25.835,25.8838,98957.1263
2012-09-24 10:30:00,47.71,48.05,47.67,48.01,118424.10196987254,25.8784,26.0628,25.8567,26.0411,118424.102
2012-09-24 11:00:00,48.02,48.03,47.85,47.95,99652.37543453072,26.0466,26.052,25.9543,26.0086,99652.3754
2012-09-24 11:30:00,47.95,47.97,47.79,47.79,63731.17033603708,26.0086,26.0194,25.9218,25.9218,63731.1703
2012-09-24 12:00:00,47.78,47.84,47.72,47.75,75782.15527230591,25.9164,25.9489,25.8838,25.9001,75782.1553
2012-09-24 12:30:00,47.74,47.81,47.62,47.68,102433.37195828506,25.8947,25.9326,25.8296,25.8621,102433.372
2012-09-24 13:00:00,47.67,47.72,47.61,47.7,87833.14020857474,25.8567,25.8838,25.8242,25.873,87833.1402
2012-09-24 13:30:00,47.69,47.77,47.56,47.58,110892.23638470452,25.8676,25.9109,25.797,25.8079,110892.2364
2012-09-24 14:00:00,47.57,47.7,47.46,47.63,150057.93742757823,25.8025,25.873,25.7428,25.835,150057.9374
2012-09-24 14:30:00,47.64,47.76,47.58,47.72,126882.96639629202,25.8404,25.9055,25.8079,25.8838,126882.9664
2012-09-24 15:00:00,47.71,47.72,47.61,47.72,123754.34530706838,25.8784,25.8838,25.8242,25.8838,123754.3453
2012-09-24 15:30:00,47.72,47.72,47.48,47.56,315295.4808806489,25.8838,25.8838,25.7536,25.797,315295.4809
2012-09-25 09:30:00,47.82,47.88,47.55,47.69,75202.78099652375,25.9381,25.9706,25.7916,25.8676,75202.781
2012-09-25 10:00:00,47.74,47.91,47.65,47.71,109617.61297798378,25.8947,25.9869,25.8459,25.8784,109617.613
2012-09-25 10:30:00,47.71,47.71,47.59,47.69,58516.80185399768,25.8784,25.8784,25.8133,25.8676,58516.8019
2012-09-25 11:00:00,47.69,47.78,47.65,47.67,62804.17149478564,25.8676,25.9164,25.8459,25.8567,62804.1715
2012-09-25 11:30:00,47.69,47.74,47.6,47.63,59907.30011587486,25.8676,25.8947,25.8187,25.835,59907.3001
2012-09-25 12:00:00,47.65,47.66,47.47,47.51,73812.28273464658,25.8459,25.8513,25.7482,25.7699,73812.2827
2012-09-25 12:30:00,47.51,47.54,47.29,47.5,43568.94553881808,25.7699,25.7862,25.6506,25.7645,43568.9455
2012-09-25 13:00:00,47.51,47.64,47.43,47.55,62688.2966396292,25.7699,25.8404,25.7265,25.7916,62688.2966
2012-09-25 13:30:00,47.56,47.65,47.47,47.55,77404.40324449594,25.797,25.8459,25.7482,25.7916,77404.4032
2012-09-25 14:00:00,47.54,47.62,47.33,47.38,98609.50173812284,25.7862,25.8296,25.6723,25.6994,98609.5017
2012-09-25 14:30:00,47.37,47.46,47.15,47.15,75086.90614136733,25.694,25.7428,25.5747,25.5747,75086.9061
2012-09-25 15:00:00,47.15,47.19,46.96,47.15,109965.23754345308,25.5747,25.5964,25.4716,25.5747,109965.2375
2012-09-25 15:30:00,47.15,47.24,46.91,46.92,230011.5874855157,25.5747,25.6235,25.4445,25.4499,230011.5875
2012-09-26 09:30:00,46.71,46.78,46.16,46.28,145654.69293163385,25.336,25.374,25.0377,25.1028,145654.6929
2012-09-26 10:00:00,46.26,46.36,46.02,46.03,76245.65469293164,25.0919,25.1461,24.9617,24.9672,76245.6547
2012-09-26 10:30:00,46.04,46.08,45.77,45.82,115295.4808806489,24.9726,24.9943,24.8261,24.8532,115295.4809
2012-09-26 11:00:00,45.82,45.97,45.74,45.87,161297.79837775204,24.8532,24.9346,24.8099,24.8804,161297.7984
2012-09-26 11:30:00,45.87,45.95,45.66,45.87,65932.79258400928,24.8804,24.9238,24.7665,24.8804,65932.7926
2012-09-26 12:00:00,45.89,46.19,45.89,46.02,56199.304750869065,24.8912,25.0539,24.8912,24.9617,56199.3048
2012-09-26 12:30:00,46.03,46.13,45.91,46.06,49942.06257242179,24.9672,25.0214,24.9021,24.9834,49942.0626
2012-09-26 13:00:00,46.05,46.07,45.89,45.96,56431.05446118193,24.978,24.9889,24.8912,24.9292,56431.0545
2012-09-26 13:30:00,45.96,46.04,45.57,45.6,136732.32908458865,24.9292,24.9726,24.7176,24.7339,136732.3291
2012-09-26 14:00:00,45.6,45.8,45.6,45.7,82271.14716106605,24.7339,24.8424,24.7339,24.7882,82271.1472
2012-09-26 14:30:00,45.7,45.76,45.6,45.65,52027.809965237546,24.7882,24.8207,24.7339,24.761,52027.81
2012-09-26 15:00:00,45.69,45.81,45.59,45.75,103012.7462340672,24.7827,24.8478,24.7285,24.8153,103012.7462
2012-09-26 15:30:00,45.75,45.83,45.66,45.77,310428.7369640788,24.8153,24.8587,24.7665,24.8261,310428.737
2012-09-27 09:30:00,45.95,46.19,45.89,45.97,114947.8563151796,24.9238,25.0539,24.8912,24.9346,114947.8563
2012-09-27 10:00:00,45.95,45.97,45.74,45.85,184936.268829664,24.9238,24.9346,24.8099,24.8695,184936.2688
2012-09-27 10:30:00,45.85,46.17,45.77,46.12,242873.6964078795,24.8695,25.0431,24.8261,25.016,242873.6964
2012-09-27 11:00:00,46.11,46.15,46.06,46.14,156083.42989571264,25.0105,25.0322,24.9834,25.0268,156083.4299
2012-09-27 11:30:00,46.14,46.56,46.14,46.52,146697.56662804174,25.0268,25.2546,25.0268,25.2329,146697.5666
2012-09-27 12:00:00,46.51,46.71,46.44,46.69,70799.53650057937,25.2275,25.336,25.1895,25.3251,70799.5365
2012-09-27 12:30:00,46.69,46.76,46.61,46.61,96523.75434530708,25.3251,25.3631,25.2818,25.2818,96523.7543
2012-09-27 13:00:00,46.61,46.81,46.6,46.77,186558.516801854,25.2818,25.3902,25.2763,25.3685,186558.5168
2012-09-27 13:30:00,46.77,46.84,46.71,46.76,92004.63499420628,25.3685,25.4065,25.336,25.3631,92004.635
2012-09-27 14:00:00,46.77,46.77,46.66,46.71,132213.20973348783,25.3685,25.3685,25.3089,25.336,132213.2097
2012-09-27 14:30:00,46.7,46.77,46.68,46.76,66975.66628041715,25.3306,25.3685,25.3197,25.3631,66975.6663
2012-09-27 15:00:00,46.76,46.81,46.71,46.71,124449.59443800696,25.3631,25.3902,25.336,25.336,124449.5944
2012-09-27 15:30:00,46.72,46.73,46.54,46.64,334414.83198146004,25.3414,25.3468,25.2438,25.298,334414.832
2012-09-28 09:30:00,46.37,46.55,46.21,46.31,194553.88180764776,25.1516,25.2492,25.0648,25.119,194553.8818
2012-09-28 10:00:00,46.29,46.29,46.09,46.22,123174.97103128622,25.1082,25.1082,24.9997,25.0702,123174.971
2012-09-28 10:30:00,46.24,46.27,46.13,46.2,57937.42757821553,25.0811,25.0973,25.0214,25.0594,57937.4276
2012-09-28 11:00:00,46.21,46.27,46.05,46.07,40092.69988412515,25.0648,25.0973,24.978,24.9889,40092.6999
2012-09-28 11:30:00,46.06,46.3,46.02,46.3,49478.56315179607,24.9834,25.1136,24.9617,25.1136,49478.5632
2012-09-28 12:00:00,46.28,46.57,46.27,46.48,65585.16801853997,25.1028,25.2601,25.0973,25.2112,65585.168
2012-09-28 12:30:00,46.48,46.55,46.36,46.39,50289.68713789108,25.2112,25.2492,25.1461,25.1624,50289.6871
2012-09-28 13:00:00,46.39,46.47,46.31,46.44,33719.58285052144,25.1624,25.2058,25.119,25.1895,33719.5829
2012-09-28 13:30:00,46.45,46.55,46.41,46.5,41251.44843568946,25.195,25.2492,25.1733,25.2221,41251.4484
2012-09-28 14:00:00,46.49,46.58,46.31,46.4,80648.89918887602,25.2167,25.2655,25.119,25.1678,80648.8992
2012-09-28 14:30:00,46.4,46.46,46.28,46.41,72653.53418308227,25.1678,25.2004,25.1028,25.1733,72653.5342
2012-09-28 15:00:00,46.4,46.44,46.26,46.29,111703.36037079954,25.1678,25.1895,25.0919,25.1082,111703.3604
2012-09-28 15:30:00,46.28,46.53,46.25,46.34,370915.4113557359,25.1028,25.2384,25.0865,25.1353,370915.4114
2012-10-01 09:30:00,46.72,46.95,46.62,46.67,110892.23638470452,25.3414,25.4662,25.2872,25.3143,110892.2364
2012-10-01 10:00:00,46.68,47.22,46.68,46.97,77752.02780996524,25.3197,25.6126,25.3197,25.477,77752.0278
2012-10-01 10:30:00,46.97,47.28,46.95,47.27,150173.81228273467,25.477,25.6452,25.4662,25.6397,150173.8123
2012-10-01 11:00:00,47.27,47.4,47.26,47.4,88991.88876013906,25.6397,25.7103,25.6343,25.7103,88991.8888
2012-10-01 11:30:00,47.4,47.41,47.27,47.28,93858.63267670917,25.7103,25.7157,25.6397,25.6452,93858.6327
2012-10-01 12:00:00,47.28,47.39,47.25,47.38,59675.550405562,25.6452,25.7048,25.6289,25.6994,59675.5504
2012-10-01 12:30:00,47.38,47.42,47.16,47.25,97450.75318655852,25.6994,25.7211,25.5801,25.6289,97450.7532
2012-10-01 13:00:00,47.25,47.32,47.09,47.3,81575.89803012747,25.6289,25.6669,25.5421,25.656,81575.898
2012-10-01 13:30:00,47.32,47.45,47.26,47.41,117033.60370799535,25.6669,25.7374,25.6343,25.7157,117033.6037
2012-10-01 14:00:00,47.43,47.43,47.34,47.38,69409.03823870221,25.7265,25.7265,25.6777,25.6994,69409.0382
2012-10-01 14:30:00,47.39,47.46,47.34,47.45,59327.9258400927,25.7048,25.7428,25.6777,25.7374,59327.9258
2012-10-01 15:00:00,47.44,47.44,47.31,47.39,340556.1993047509,25.732,25.732,25.6614,25.7048,340556.1993
2012-10-01 15:30:00,47.39,47.47,47.28,47.45,683545.7705677869,25.7048,25.7482,25.6452,25.7374,683545.7706
2012-10-02 09:30:00,47.79,47.85,47.52,47.63,98957.12630359211,25.9218,25.9543,25.7753,25.835,98957.1263
2012-10-02 10:00:00,47.61,47.87,47.36,47.8,89918.8876013905,25.8242,25.9652,25.6886,25.9272,89918.8876
2012-10-02 10:30:00,47.8,47.93,47.59,47.64,60602.54924681345,25.9272,25.9977,25.8133,25.8404,60602.5492
2012-10-02 11:00:00,47.62,47.83,47.6,47.74,81112.39860950175,25.8296,25.9435,25.8187,25.8947,81112.3986
2012-10-02 11:30:00,47.75,47.86,47.53,47.76,95828.50521436847,25.9001,25.9598,25.7808,25.9055,95828.5052
2012-10-02 12:00:00,47.76,48.08,47.67,47.99,138470.45191193512,25.9055,26.0791,25.8567,26.0303,138470.4519
2012-10-02 12:30:00,47.98,48.16,47.94,48.05,73117.033603708,26.0249,26.1225,26.0032,26.0628,73117.0336
2012-10-02 13:00:00,48.04,48.08,47.99,48.06,48319.81460023175,26.0574,26.0791,26.0303,26.0682,48319.8146
2012-10-02 13:30:00,48.05,48.22,47.98,48.08,74739.28157589803,26.0628,26.155,26.0249,26.0791,74739.2816
2012-10-02 14:00:00,48.08,48.13,48.02,48.04,130475.08690614135,26.0791,26.1062,26.0466,26.0574,130475.0869
2012-10-02 14:30:00,48.03,48.14,48.01,48.13,185515.64310544613,26.052,26.1116,26.0411,26.1062,185515.6431
2012-10-02 15:00:00,48.13,48.2,48.06,48.16,209617.61297798372,26.1062,26.1442,26.0682,26.1225,209617.613
2012-10-02 15:30:00,48.16,48.27,48.1,48.24,521320.9733487833,26.1225,26.1822,26.0899,26.1659,521320.9733
2012-10-03 09:30:00,49.19,49.19,48.09,48.2,580648.899188876,26.6812,26.6812,26.0845,26.1442,580648.8992
2012-10-03 10:00:00,48.22,48.33,48.03,48.12,217728.852838934,26.155,26.2147,26.052,26.1008,217728.8528
2012-10-03 10:30:00,48.12,48.19,47.87,47.96,187601.3904982619,26.1008,26.1388,25.9652,26.014,187601.3905
2012-10-03 11:00:00,47.96,48.28,47.94,48.16,124681.34414831984,26.014,26.1876,26.0032,26.1225,124681.3441
2012-10-03 11:30:00,48.15,48.22,48.05,48.11,73001.15874855156,26.1171,26.155,26.0628,26.0954,73001.1587
2012-10-03 12:00:00,48.1,48.11,47.94,48.01,90266.5121668598,26.0899,26.0954,26.0032,26.0411,90266.5122
2012-10-03 12:30:00,48.01,48.03,47.84,47.88,93974.5075318656,26.0411,26.052,25.9489,25.9706,93974.5075
2012-10-03 13:00:00,47.89,47.95,47.85,47.87,75666.28041714948,25.976,26.0086,25.9543,25.9652,75666.2804
2012-10-03 13:30:00,47.85,47.86,47.63,47.74,142062.57242178448,25.9543,25.9598,25.835,25.8947,142062.5724
2012-10-03 14:00:00,47.74,47.83,47.59,47.59,144380.0695249131,25.8947,25.9435,25.8133,25.8133,144380.0695
2012-10-03 14:30:00,47.59,47.66,47.4,47.4,127578.2155272306,25.8133,25.8513,25.7103,25.7103,127578.2155
2012-10-03 15:00:00,47.42,49.53,47.28,49.32,2822016.222479722,25.7211,26.8656,25.6452,26.7517,2822016.2225
2012-10-03 15:30:00,49.29,50.61,49.19,50.23,4078331.402085748,26.7354,27.4514,26.6812,27.2453,4078331.4021
2012-10-04 09:30:00,50.77,51.6,50.43,50.71,1236037.07995365,27.5382,27.9884,27.3538,27.5056,1236037.08
2012-10-04 10:00:00,50.74,51.14,50.61,50.91,483429.8957126304,27.5219,27.7389,27.4514,27.6141,483429.8957
2012-10-04 10:30:00,50.91,50.91,50.67,50.81,473812.2827346466,27.6141,27.6141,27.4839,27.5599,473812.2827
2012-10-04 11:00:00,50.81,50.91,50.68,50.72,345422.943221321,27.5599,27.6141,27.4894,27.5111,345422.9432
2012-10-04 11:30:00,50.72,50.75,50.39,50.4,411703.3603707996,27.5111,27.5273,27.3321,27.3375,411703.3604
2012-10-04 12:00:00,50.4,50.55,50.26,50.47,406257.2421784473,27.3375,27.4188,27.2616,27.3755,406257.2422
2012-10-04 12:30:00,50.48,50.49,50.16,50.19,235457.70567786795,27.3809,27.3863,27.2073,27.2236,235457.7057
2012-10-04 13:00:00,50.2,50.31,50.14,50.16,311935.1100811124,27.229,27.2887,27.1965,27.2073,311935.1101
2012-10-04 13:30:00,50.16,50.26,49.82,50.21,369293.16338354576,27.2073,27.2616,27.0229,27.2344,369293.1634
2012-10-04 14:00:00,50.2,50.48,50.14,50.44,270220.16222479724,27.229,27.3809,27.1965,27.3592,270220.1622
2012-10-04 14:30:00,50.45,50.69,50.37,50.61,393742.7578215528,27.3646,27.4948,27.3212,27.4514,393742.7578
2012-10-04 15:00:00,50.61,50.61,50.46,50.49,453650.0579374276,27.4514,27.4514,27.37,27.3863,453650.0579
2012-10-04 15:30:00,50.49,50.49,50.29,50.43,898957.1263035921,27.3863,27.3863,27.2778,27.3538,898957.1263
2012-10-05 09:30:00,50.61,51.07,50.57,50.82,358980.30127462343,27.4514,27.7009,27.4297,27.5653,358980.3013
2012-10-05 10:00:00,50.83,51.06,50.66,50.92,276940.90382387023,27.5707,27.6955,27.4785,27.6195,276940.9038
2012-10-05 10:30:00,50.93,50.96,50.82,50.92,158169.1772885284,27.625,27.6412,27.5653,27.6195,158169.1773
2012-10-05 11:00:00,50.91,50.91,50.74,50.74,185631.51796060256,27.6141,27.6141,27.5219,27.5219,185631.518
2012-10-05 11:30:00,50.74,50.82,50.74,50.78,214020.85747392816,27.5219,27.5653,27.5219,27.5436,214020.8575
2012-10-05 12:00:00,50.78,50.8,50.64,50.71,232329.08458864427,27.5436,27.5545,27.4677,27.5056,232329.0846
2012-10-05 12:30:00,50.72,50.83,50.72,50.78,67670.91541135575,27.5111,27.5707,27.5111,27.5436,67670.9154
2012-10-05 13:00:00,50.78,50.79,50.74,50.74,107415.9907300116,27.5436,27.549,27.5219,27.5219,107415.9907
2012-10-05 13:30:00,50.74,50.74,50.61,50.62,244959.44380069527,27.5219,27.5219,27.4514,27.4568,244959.4438
2012-10-05 14:00:00,50.62,50.62,50.4,50.4,123870.2201622248,27.4568,27.4568,27.3375,27.3375,123870.2202
2012-10-05 14:30:00,50.4,50.43,50.29,50.31,107763.61529548088,27.3375,27.3538,27.2778,27.2887,107763.6153
2012-10-05 15:00:00,50.31,50.48,50.25,50.44,227925.8400926999,27.2887,27.3809,27.2561,27.3592,227925.8401
2012-10-05 15:30:00,50.44,50.46,50.27,50.44,353070.68366164545,27.3592,27.37,27.267,27.3592,353070.6837
2012-10-08 09:30:00,50.16,50.19,49.86,49.94,148435.6894553882,27.2073,27.2236,27.0446,27.088,148435.6895
2012-10-08 10:00:00,49.93,50.35,49.93,50.3,106836.61645422944,27.0826,27.3104,27.0826,27.2832,106836.6165
2012-10-08 10:30:00,50.3,50.38,50.24,50.33,91309.38586326769,27.2832,27.3266,27.2507,27.2995,91309.3859
2012-10-08 11:00:00,50.3,50.36,50.15,50.18,129663.96292004635,27.2832,27.3158,27.2019,27.2182,129663.9629
2012-10-08 11:30:00,50.19,50.2,50.05,50.05,96060.25492468134,27.2236,27.229,27.1476,27.1476,96060.2549
2012-10-08 12:00:00,50.05,50.11,50.02,50.11,74855.15643105446,27.1476,27.1802,27.1314,27.1802,74855.1564
2012-10-08 12:30:00,50.12,50.24,50.12,50.21,54229.43221320974,27.1856,27.2507,27.1856,27.2344,54229.4322
2012-10-08 13:00:00,50.22,50.24,50.15,50.16,34414.831981460025,27.2399,27.2507,27.2019,27.2073,34414.832
2012-10-08 13:30:00,50.15,50.17,50.04,50.05,57705.67786790267,27.2019,27.2127,27.1422,27.1476,57705.6779
2012-10-08 14:00:00,50.05,50.13,50.03,50.1,112398.60950173812,27.1476,27.191,27.1368,27.1748,112398.6095
2012-10-08 14:30:00,50.11,50.15,50.05,50.12,87022.01622247972,27.1802,27.2019,27.1476,27.1856,87022.0162
2012-10-08 15:00:00,50.12,50.25,50.12,50.15,113093.85863267673,27.1856,27.2561,27.1856,27.2019,113093.8586
2012-10-08 15:30:00,50.16,50.22,50.07,50.1,298030.1274623407,27.2073,27.2399,27.1585,27.1748,298030.1275
2012-10-09 09:30:00,50.23,50.65,50.23,50.51,117612.97798377751,27.2453,27.4731,27.2453,27.3972,117612.978
2012-10-09 10:00:00,50.53,50.86,50.53,50.8,73117.033603708,27.408,27.587,27.408,27.5545,73117.0336
2012-10-09 10:30:00,50.79,50.86,50.31,50.36,84125.14484356895,27.549,27.587,27.2887,27.3158,84125.1448
2012-10-09 11:00:00,50.35,50.36,50.07,50.21,148319.81460023177,27.3104,27.3158,27.1585,27.2344,148319.8146
2012-10-09 11:30:00,50.17,50.38,50.13,50.38,90498.26187717266,27.2127,27.3266,27.191,27.3266,90498.2619
2012-10-09 12:00:00,50.37,50.49,50.25,50.34,118076.47740440324,27.3212,27.3863,27.2561,27.3049,118076.4774
2012-10-09 12:30:00,50.31,50.36,50.17,50.17,44148.31981460023,27.2887,27.3158,27.2127,27.2127,44148.3198
2012-10-09 13:00:00,50.18,50.28,50.14,50.23,69293.16338354578,27.2182,27.2724,27.1965,27.2453,69293.1634
2012-10-09 13:30:00,50.22,50.41,50.19,50.21,79026.65121668598,27.2399,27.3429,27.2236,27.2344,79026.6512
2012-10-09 14:00:00,50.21,50.38,50.17,50.29,103476.24565469292,27.2344,27.3266,27.2127,27.2778,103476.2457
2012-10-09 14:30:00,50.29,50.32,50.17,50.27,100811.12398609502,27.2778,27.2941,27.2127,27.267,100811.124
2012-10-09 15:00:00,50.27,50.31,50.06,50.07,191541.1355735805,27.267,27.2887,27.1531,27.1585,191541.1356
2012-10-09 15:30:00,50.08,50.13,49.92,49.95,460370.7995365006,27.1639,27.191,27.0771,27.0934,460370.7995
2012-10-10 09:30:00,49.76,50.41,49.71,50.11,121552.72305909618,26.9903,27.3429,26.9632,27.1802,121552.7231
2012-10-10 10:00:00,50.07,50.09,49.96,50.05,103592.12050984937,27.1585,27.1693,27.0988,27.1476,103592.1205
2012-10-10 10:30:00,50.03,50.09,49.84,49.86,114716.10660486676,27.1368,27.1693,27.0337,27.0446,114716.1066
2012-10-10 11:00:00,49.86,49.88,49.75,49.84,120741.59907300115,27.0446,27.0554,26.9849,27.0337,120741.5991
2012-10-10 11:30:00,49.82,49.85,49.6,49.61,134183.08227114717,27.0229,27.0392,26.9036,26.909,134183.0823
2012-10-10 12:00:00,49.61,49.66,49.48,49.48,58980.30127462341,26.909,26.9361,26.8385,26.8385,58980.3013
2012-10-10 12:30:00,49.48,49.48,49.28,49.35,146349.94206257243,26.8385,26.8385,26.73,26.768,146349.9421
2012-10-10 13:00:00,49.35,49.53,49.34,49.45,120973.34878331402,26.768,26.8656,26.7625,26.8222,120973.3488
2012-10-10 13:30:00,49.42,49.54,49.39,49.49,43800.69524913094,26.8059,26.871,26.7897,26.8439,43800.6952
2012-10-10 14:00:00,49.49,49.58,49.42,49.47,61645.422943221325,26.8439,26.8927,26.8059,26.833,61645.4229
2012-10-10 14:30:00,49.46,49.49,49.35,49.35,55040.55619930475,26.8276,26.8439,26.768,26.768,55040.5562
2012-10-10 15:00:00,49.35,49.44,49.3,49.41,142641.94669756663,26.768,26.8168,26.7408,26.8005,142641.9467
2012-10-10 15:30:00,49.41,49.44,49.26,49.29,299652.3754345307,26.8005,26.8168,26.7191,26.7354,299652.3754
2012-10-11 09:30:00,49.8,50.63,49.8,50.41,450289.6871378911,27.012,27.4622,27.012,27.3429,450289.6871
2012-10-11 10:00:00,50.42,50.61,50.3,50.6,227694.09038238705,27.3483,27.4514,27.2832,27.446,227694.0904
2012-10-11 10:30:00,50.61,50.75,50.58,50.61,111819.23522595596,27.4514,27.5273,27.4351,27.4514,111819.2352
2012-10-11 11:00:00,50.63,50.67,50.45,50.55,96523.75434530708,27.4622,27.4839,27.3646,27.4188,96523.7543
2012-10-11 11:30:00,50.55,50.57,50.46,50.5,139049.82618771726,27.4188,27.4297,27.37,27.3917,139049.8262
2012-10-11 12:00:00,50.51,50.55,50.45,50.54,66975.66628041715,27.3972,27.4188,27.3646,27.4134,66975.6663
2012-10-11 12:30:00,50.54,50.68,50.51,50.61,58285.05214368482,27.4134,27.4894,27.3972,27.4514,58285.0521
2012-10-11 13:00:00,50.61,50.68,50.51,50.52,59443.800695249134,27.4514,27.4894,27.3972,27.4026,59443.8007
2012-10-11 13:30:00,50.52,50.54,50.38,50.49,91541.13557358054,27.4026,27.4134,27.3266,27.3863,91541.1356
2012-10-11 14:00:00,50.49,50.62,50.47,50.54,158748.55156431056,27.3863,27.4568,27.3755,27.4134,158748.5516
2012-10-11 14:30:00,50.55,50.57,50.39,50.47,163383.54577056778,27.4188,27.4297,27.3321,27.3755,163383.5458
2012-10-11 15:00:00,50.48,50.51,50.4,50.49,178331.4020857474,27.3809,27.3972,27.3375,27.3863,178331.4021
2012-10-11 15:30:00,50.49,50.49,50.4,50.4,416338.3545770568,27.3863,27.3863,27.3375,27.3375,416338.3546
2012-10-12 09:30:00,50.23,50.43,49.86,50.05,164774.04403244497,27.2453,27.3538,27.0446,27.1476,164774.044
2012-10-12 10:00:00,50.07,50.2,49.86,50.06,202549.24681344148,27.1585,27.229,27.0446,27.1531,202549.2468
2012-10-12 10:30:00,50.07,50.42,49.99,50.38,169872.53765932794,27.1585,27.3483,27.1151,27.3266,169872.5377
2012-10-12 11:00:00,50.36,50.44,50.05,50.06,125955.96755504057,27.3158,27.3592,27.1476,27.1531,125955.9676
2012-10-12 11:30:00,50.05,50.22,49.93,50.17,123174.97103128622,27.1476,27.2399,27.0826,27.2127,123174.971
2012-10-12 12:00:00,50.17,50.35,50.08,50.09,132908.4588644264,27.2127,27.3104,27.1639,27.1693,132908.4589
2012-10-12 12:30:00,50.08,50.17,49.99,50.11,111819.23522595596,27.1639,27.2127,27.1151,27.1802,111819.2352
2012-10-12 13:00:00,50.11,50.34,50.02,50.33,102780.99652375437,27.1802,27.3049,27.1314,27.2995,102780.9965
2012-10-12 13:30:00,50.34,50.41,50.18,50.41,130706.83661645424,27.3049,27.3429,27.2182,27.3429,130706.8366
2012-10-12 14:00:00,50.42,50.49,50.32,50.41,151680.18539976826,27.3483,27.3863,27.2941,27.3429,151680.1854
2012-10-12 14:30:00,50.41,50.65,50.39,50.58,157937.42757821555,27.3429,27.4731,27.3321,27.4351,157937.4276
2012-10-12 15:00:00,50.58,50.7,50.54,50.65,244495.9443800696,27.4351,27.5002,27.4134,27.4731,244495.9444
2012-10-12 15:30:00,50.65,50.68,50.49,50.66,597798.3777520278,27.4731,27.4894,27.3863,27.4785,597798.3778
2012-10-15 09:30:00,50.51,50.65,49.98,49.98,114368.48203939744,27.3972,27.4731,27.1097,27.1097,114368.482
2012-10-15 10:00:00,49.97,50.3,49.75,50.01,161181.9235225956,27.1043,27.2832,26.9849,27.1259,161181.9235
2012-10-15 10:30:00,50.0,50.17,49.96,50.05,100231.74971031288,27.1205,27.2127,27.0988,27.1476,100231.7497
2012-10-15 11:00:00,50.05,50.34,50.04,50.23,97682.5028968714,27.1476,27.3049,27.1422,27.2453,97682.5029
2012-10-15 11:30:00,50.24,50.44,50.19,50.43,81112.39860950175,27.2507,27.3592,27.2236,27.3538,81112.3986
2012-10-15 12:00:00,50.43,50.8,50.39,50.8,72769.40903823871,27.3538,27.5545,27.3321,27.5545,72769.409
2012-10-15 12:30:00,50.8,50.89,50.72,50.81,87022.01622247972,27.5545,27.6033,27.5111,27.5599,87022.0162
2012-10-15 13:00:00,50.8,50.89,50.64,50.72,77056.77867902665,27.5545,27.6033,27.4677,27.5111,77056.7787
2012-10-15 13:30:00,50.71,50.79,50.62,50.72,68366.16454229433,27.5056,27.549,27.4568,27.5111,68366.1645
2012-10-15 14:00:00,50.71,50.9,50.69,50.8,80417.14947856315,27.5056,27.6087,27.4948,27.5545,80417.1495
2012-10-15 14:30:00,50.79,50.79,50.57,50.65,102549.24681344148,27.549,27.549,27.4297,27.4731,102549.2468
2012-10-15 15:00:00,50.65,50.8,50.59,50.72,116106.60486674392,27.4731,27.5545,27.4405,27.5111,116106.6049
2012-10-15 15:30:00,50.73,50.97,50.67,50.92,297334.8783314021,27.5165,27.6467,27.4839,27.6195,297334.8783
2012-10-16 09:30:00,54.34,54.48,53.36,53.72,1694669.7566628042,29.4746,29.5505,28.943,29.1383,1694669.7567
2012-10-16 10:00:00,53.74,54.52,53.57,54.21,1236152.9548088063,29.1491,29.5722,29.0569,29.4041,1236152.9548
2012-10-16 10:30:00,54.22,54.48,54.04,54.38,678679.0266512167,29.4095,29.5505,29.3119,29.4963,678679.0267
2012-10-16 11:00:00,54.38,54.83,54.37,54.71,489223.63847045193,29.4963,29.7404,29.4909,29.6753,489223.6385
2012-10-16 11:30:00,54.7,55.01,54.59,54.89,468945.5388180765,29.6699,29.838,29.6102,29.7729,468945.5388
2012-10-16 12:00:00,54.89,55.49,54.88,55.31,749942.0625724219,29.7729,30.0984,29.7675,30.0007,749942.0626
2012-10-16 12:30:00,55.31,55.58,55.29,55.57,595017.3812282735,30.0007,30.1472,29.9899,30.1418,595017.3812
2012-10-16 13:00:00,55.57,55.91,55.53,55.75,474623.4067207416,30.1418,30.3262,30.1201,30.2394,474623.4067
2012-10-16 13:30:00,55.75,56.02,55.42,55.45,534298.9571263036,30.2394,30.3858,30.0604,30.0767,534298.9571
2012-10-16 14:00:00,55.45,55.56,55.25,55.35,658285.0521436848,30.0767,30.1363,29.9682,30.0224,658285.0521
2012-10-16 14:30:00,55.37,55.44,54.92,55.16,671726.5353418308,30.0333,30.0712,29.7892,29.9194,671726.5353
2012-10-16 15:00:00,55.15,55.28,54.81,55.01,635341.8308227115,29.9139,29.9845,29.7295,29.838,635341.8308
2012-10-16 15:30:00,55.0,55.09,54.94,55.01,1006720.741599073,29.8326,29.8814,29.8,29.838,1006720.7416
2012-10-17 09:30:00,54.99,55.05,54.22,54.45,642989.571263036,29.8272,29.8597,29.4095,29.5343,642989.5713
2012-10-17 10:00:00,54.46,54.46,53.85,54.14,519119.3511008112,29.5397,29.5397,29.2088,29.3661,519119.3511
2012-10-17 10:30:00,54.14,54.22,54.0,54.18,323638.470451912,29.3661,29.4095,29.2902,29.3878,323638.4705
2012-10-17 11:00:00,54.15,54.24,54.05,54.18,315758.9803012746,29.3715,29.4203,29.3173,29.3878,315758.9803
2012-10-17 11:30:00,54.18,54.48,54.0,54.42,253650.0579374276,29.3878,29.5505,29.2902,29.518,253650.0579
2012-10-17 12:00:00,54.43,54.58,54.3,54.33,285863.2676709154,29.5234,29.6048,29.4529,29.4692,285863.2677
2012-10-17 12:30:00,54.33,54.35,54.05,54.17,156894.55388180766,29.4692,29.48,29.3173,29.3824,156894.5539
2012-10-17 13:00:00,54.17,54.19,54.08,54.09,181923.5225955968,29.3824,29.3932,29.3336,29.339,181923.5226
2012-10-17 13:30:00,54.1,54.14,53.91,54.1,189918.8876013905,29.3444,29.3661,29.2413,29.3444,189918.8876
2012-10-17 14:00:00,54.09,54.17,54.01,54.16,237311.7033603708,29.339,29.3824,29.2956,29.377,237311.7034
2012-10-17 14:30:00,54.16,54.22,54.11,54.19,283429.8957126304,29.377,29.4095,29.3498,29.3932,283429.8957
2012-10-17 15:00:00,54.19,54.21,54.1,54.16,282039.3974507532,29.3932,29.4041,29.3444,29.377,282039.3975
2012-10-17 15:30:00,54.16,54.33,54.1,54.1,596292.0046349942,29.377,29.4692,29.3444,29.3444,596292.0046
2012-10-18 09:30:00,53.89,54.46,53.89,54.37,452027.8099652376,29.2305,29.5397,29.2305,29.4909,452027.81
2012-10-18 10:00:00,54.38,54.49,54.02,54.02,504519.1193511008,29.4963,29.5559,29.301,29.301,504519.1194
2012-10-18 10:30:00,54.02,54.33,53.96,54.27,242294.32213209727,29.301,29.4692,29.2685,29.4366,242294.3221
2012-10-18 11:00:00,54.27,54.33,54.17,54.27,162456.54692931633,29.4366,29.4692,29.3824,29.4366,162456.5469
2012-10-18 11:30:00,54.27,54.35,54.2,54.33,147972.19003476246,29.4366,29.48,29.3986,29.4692,147972.19
2012-10-18 12:00:00,54.33,54.44,54.33,54.37,194438.00695249133,29.4692,29.5288,29.4692,29.4909,194438.007
2012-10-18 12:30:00,54.37,54.41,54.28,54.36,141135.57358053303,29.4909,29.5126,29.442,29.4854,141135.5736
2012-10-18 13:00:00,54.36,54.44,54.17,54.29,91077.63615295482,29.4854,29.5288,29.3824,29.4475,91077.6362
2012-10-18 13:30:00,54.29,54.36,54.13,54.17,135921.20509849364,29.4475,29.4854,29.3607,29.3824,135921.2051
2012-10-18 14:00:00,54.18,54.34,54.14,54.14,170220.16222479724,29.3878,29.4746,29.3661,29.3661,170220.1622
2012-10-18 14:30:00,54.14,54.3,54.02,54.21,248435.6894553882,29.3661,29.4529,29.301,29.4041,248435.6895
2012-10-18 15:00:00,54.22,54.27,54.08,54.21,217497.1031286211,29.4095,29.4366,29.3336,29.4041,217497.1031
2012-10-18 15:30:00,54.19,54.57,54.19,54.54,463035.9212050985,29.3932,29.5993,29.3932,29.5831,463035.9212
2012-10-19 09:30:00,54.25,54.58,54.19,54.39,438933.95133256086,29.4258,29.6048,29.3932,29.5017,438933.9513
2012-10-19 10:00:00,54.39,54.7,54.17,54.18,207647.74044032447,29.5017,29.6699,29.3824,29.3878,207647.7404
2012-10-19 10:30:00,54.17,54.23,54.05,54.17,210892.23638470453,29.3824,29.4149,29.3173,29.3824,210892.2364
2012-10-19 11:00:00,54.16,54.25,54.06,54.08,169409.0382387022,29.377,29.4258,29.3227,29.3336,169409.0382
2012-10-19 11:30:00,54.08,54.16,53.89,53.97,124681.34414831984,29.3336,29.377,29.2305,29.2739,124681.3441
2012-10-19 12:00:00,53.98,54.02,53.72,53.76,149130.93858632678,29.2793,29.301,29.1383,29.16,149130.9386
2012-10-19 12:30:00,53.76,53.91,53.76,53.85,100231.74971031288,29.16,29.2413,29.16,29.2088,100231.7497
2012-10-19 13:00:00,53.85,54.02,53.81,53.93,105793.74275782156,29.2088,29.301,29.1871,29.2522,105793.7428
2012-10-19 13:30:00,53.93,53.94,53.51,53.59,169409.0382387022,29.2522,29.2576,29.0244,29.0678,169409.0382
2012-10-19 14:00:00,53.6,53.64,53.45,53.48,162572.42178447277,29.0732,29.0949,28.9918,29.0081,162572.4218
2012-10-19 14:30:00,53.49,53.79,53.49,53.76,172074.1599073001,29.0135,29.1763,29.0135,29.16,172074.1599
2012-10-19 15:00:00,53.76,53.92,53.61,53.84,240787.94901506373,29.16,29.2468,29.0786,29.2034,240787.949
2012-10-19 15:30:00,53.85,53.91,53.68,53.68,432676.7091541136,29.2088,29.2413,29.1166,29.1166,432676.7092
2012-10-22 09:30:00,53.68,54.31,53.51,54.2,196987.2537659328,29.1166,29.4583,29.0244,29.3986,196987.2538
2012-10-22 10:00:00,54.21,54.29,53.98,54.05,118424.10196987254,29.4041,29.4475,29.2793,29.3173,118424.102
2012-10-22 10:30:00,54.05,54.06,53.61,53.86,263499.42062572425,29.3173,29.3227,29.0786,29.2142,263499.4206
2012-10-22 11:00:00,53.86,54.01,53.58,53.65,190382.38702201625,29.2142,29.2956,29.0624,29.1003,190382.387
2012-10-22 11:30:00,53.66,53.87,53.58,53.61,172305.90961761298,29.1057,29.2197,29.0624,29.0786,172305.9096
2012-10-22 12:00:00,53.62,53.71,53.48,53.66,265932.7925840093,29.0841,29.1329,29.0081,29.1057,265932.7926
2012-10-22 12:30:00,53.66,53.7,53.46,53.46,138354.57705677868,29.1057,29.1274,28.9973,28.9973,138354.5771
2012-10-22 13:00:00,53.47,53.51,53.26,53.32,210428.7369640788,29.0027,29.0244,28.8888,28.9213,210428.737
2012-10-22 13:30:00,53.31,53.39,52.96,53.36,191541.1355735805,28.9159,28.9593,28.7261,28.943,191541.1356
2012-10-22 14:00:00,53.35,53.51,53.22,53.33,195944.3800695249,28.9376,29.0244,28.8671,28.9268,195944.3801
2012-10-22 14:30:00,53.35,53.46,53.25,53.33,202896.8713789108,28.9376,28.9973,28.8834,28.9268,202896.8714
2012-10-22 15:00:00,53.32,53.6,53.24,53.59,305677.8679026651,28.9213,29.0732,28.8779,29.0678,305677.8679
2012-10-22 15:30:00,53.58,53.92,53.48,53.84,568134.4148319815,29.0624,29.2468,29.0081,29.2034,568134.4148
2012-10-23 09:30:00,52.77,52.94,52.28,52.38,321089.22363847046,28.623,28.7152,28.3572,28.4115,321089.2236
2012-10-23 10:00:00,52.4,52.75,52.17,52.32,181691.7728852839,28.4223,28.6122,28.2976,28.3789,181691.7729
2012-10-23 10:30:00,52.3,52.31,51.98,52.13,151216.68597914252,28.3681,28.3735,28.1945,28.2759,151216.686
2012-10-23 11:00:00,52.13,52.3,52.04,52.06,155040.55619930476,28.2759,28.3681,28.227,28.2379,155040.5562
2012-10-23 11:30:00,52.06,52.13,51.92,52.13,141946.69756662805,28.2379,28.2759,28.162,28.2759,141946.6976
2012-10-23 12:00:00,52.13,52.19,51.99,52.09,147972.19003476246,28.2759,28.3084,28.1999,28.2542,147972.19
2012-10-23 12:30:00,52.1,52.26,52.01,52.16,123870.2201622248,28.2596,28.3464,28.2108,28.2921,123870.2202
2012-10-23 13:00:00,52.19,52.56,52.19,52.37,155272.30590961763,28.3084,28.5091,28.3084,28.406,155272.3059
2012-10-23 13:30:00,52.36,52.38,52.14,52.27,147161.06604866745,28.4006,28.4115,28.2813,28.3518,147161.066
2012-10-23 14:00:00,52.28,52.45,52.1,52.3,166975.66628041715,28.3572,28.4494,28.2596,28.3681,166975.6663
2012-10-23 14:30:00,52.32,52.52,52.28,52.47,220741.5990730012,28.3789,28.4874,28.3572,28.4603,220741.5991
2012-10-23 15:00:00,52.47,52.61,52.25,52.31,258285.0521436848,28.4603,28.5362,28.3409,28.3735,258285.0521
2012-10-23 15:30:00,52.32,52.34,52.04,52.24,684009.2699884125,28.3789,28.3898,28.227,28.3355,684009.27
2012-10-24 09:30:00,52.4,52.87,52.21,52.42,351448.4356894554,28.4223,28.6772,28.3193,28.4332,351448.4357
2012-10-24 10:00:00,52.41,52.46,52.14,52.27,127694.09038238705,28.4277,28.4549,28.2813,28.3518,127694.0904
2012-10-24 10:30:00,52.26,52.44,52.18,52.3,71610.6604866744,28.3464,28.444,28.303,28.3681,71610.6605
2012-10-24 11:00:00,52.3,52.37,52.12,52.21,95249.13093858631,28.3681,28.406,28.2704,28.3193,95249.1309
2012-10-24 11:30:00,52.2,52.32,52.13,52.32,64658.16917728853,28.3138,28.3789,28.2759,28.3789,64658.1692
2012-10-24 12:00:00,52.32,52.51,52.28,52.5,62108.92236384705,28.3789,28.482,28.3572,28.4766,62108.9224
2012-10-24 12:30:00,52.52,52.61,52.5,52.57,82387.02201622249,28.4874,28.5362,28.4766,28.5145,82387.022
2012-10-24 13:00:00,52.57,52.6,52.33,52.44,132329.08458864427,28.5145,28.5308,28.3843,28.444,132329.0846
2012-10-24 13:30:00,52.44,52.47,52.34,52.36,84936.26882966397,28.444,28.4603,28.3898,28.4006,84936.2688
2012-10-24 14:00:00,52.36,52.39,52.11,52.38,207300.1158748552,28.4006,28.4169,28.265,28.4115,207300.1159
2012-10-24 14:30:00,52.38,52.39,52.13,52.13,104055.61993047508,28.4115,28.4169,28.2759,28.2759,104055.6199
2012-10-24 15:00:00,52.13,52.21,51.95,52.0,350869.0614136733,28.2759,28.3193,28.1782,28.2053,350869.0614
2012-10-24 15:30:00,52.01,52.08,51.88,51.94,306025.49246813444,28.2108,28.2487,28.1403,28.1728,306025.4925
2012-10-25 09:30:00,52.5,52.65,52.06,52.32,224449.59443800696,28.4766,28.5579,28.2379,28.3789,224449.5944
2012-10-25 10:00:00,52.32,52.38,52.14,52.23,100000.0,28.3789,28.4115,28.2813,28.3301,100000.0
2012-10-25 10:30:00,52.21,52.21,51.65,51.75,209965.23754345308,28.3193,28.3193,28.0155,28.0697,209965.2375
2012-10-25 11:00:00,51.75,51.93,51.67,51.74,160950.17381228274,28.0697,28.1674,28.0263,28.0643,160950.1738
2012-10-25 11:30:00,51.73,51.75,51.48,51.56,152954.808806489,28.0589,28.0697,27.9233,27.9667,152954.8088
2012-10-25 12:00:00,51.56,51.66,51.52,51.62,167439.1657010429,27.9667,28.0209,27.945,27.9992,167439.1657
2012-10-25 12:30:00,51.62,51.69,51.54,51.63,165237.54345307068,27.9992,28.0372,27.9558,28.0047,165237.5435
2012-10-25 13:00:00,51.66,51.73,51.52,51.68,203360.3707995365,28.0209,28.0589,27.945,28.0318,203360.3708
2012-10-25 13:30:00,51.66,51.7,51.61,51.67,133024.33371958285,28.0209,28.0426,27.9938,28.0263,133024.3337
2012-10-25 14:00:00,51.68,51.72,51.57,51.65,177867.90266512168,28.0318,28.0535,27.9721,28.0155,177867.9027
2012-10-25 14:30:00,51.65,51.74,51.63,51.67,162688.2966396292,28.0155,28.0643,28.0047,28.0263,162688.2966
2012-10-25 15:00:00,51.67,51.7,51.56,51.56,219119.35110081112,28.0263,28.0426,27.9667,27.9667,219119.3511
2012-10-25 15:30:00,51.58,51.69,51.54,51.65,544727.6940903824,27.9775,28.0372,27.9558,28.0155,544727.6941
2012-10-26 09:30:00,51.52,52.07,51.5,51.7,213789.1077636153,27.945,28.2433,27.9341,28.0426,213789.1078
2012-10-26 10:00:00,51.72,51.8,51.43,51.46,173464.6581691773,28.0535,28.0969,27.8962,27.9124,173464.6582
2012-10-26 10:30:00,51.44,51.56,51.3,51.43,147161.06604866745,27.9016,27.9667,27.8257,27.8962,147161.066
2012-10-26 11:00:00,51.43,51.8,51.37,51.75,142641.94669756663,27.8962,28.0969,27.8636,28.0697,142641.9467
2012-10-26 11:30:00,51.74,51.85,51.69,51.74,101158.74855156432,28.0643,28.124,28.0372,28.0643,101158.7486
2012-10-26 12:00:00,51.73,51.73,51.51,51.6,105561.9930475087,28.0589,28.0589,27.9396,27.9884,105561.993
2012-10-26 12:30:00,51.61,51.62,51.46,51.58,85747.39281575898,27.9938,27.9992,27.9124,27.9775,85747.3928
2012-10-26 13:00:00,51.58,51.61,51.43,51.53,97914.25260718424,27.9775,27.9938,27.8962,27.9504,97914.2526
2012-10-26 13:30:00,51.53,51.71,51.5,51.6,116685.97914252608,27.9504,28.048,27.9341,27.9884,116685.9791
2012-10-26 14:00:00,51.62,51.71,51.61,51.69,358980.30127462343,27.9992,28.048,27.9938,28.0372,358980.3013
2012-10-26 14:30:00,51.69,51.73,51.61,51.64,186558.516801854,28.0372,28.0589,27.9938,28.0101,186558.5168
2012-10-26 15:00:00,51.65,51.73,51.56,51.72,215411.3557358053,28.0155,28.0589,27.9667,28.0535,215411.3557
2012-10-26 15:30:00,51.71,51.77,51.56,51.62,324565.4692931634,28.048,28.0806,27.9667,27.9992,324565.4693
2012-10-31 09:30:00,52.88,53.49,51.78,52.42,168482.03939745078,28.6827,29.0135,28.086,28.4332,168482.0394
2012-10-31 10:00:00,52.42,52.52,52.22,52.38,213325.6083429896,28.4332,28.4874,28.3247,28.4115,213325.6083
2012-10-31 10:30:00,52.38,52.44,52.05,52.05,273348.7833140209,28.4115,28.444,28.2325,28.2325,273348.7833
2012-10-31 11:00:00,52.06,52.19,51.94,52.19,212977.98377752028,28.2379,28.3084,28.1728,28.3084,212977.9838
2012-10-31 11:30:00,52.18,52.28,52.09,52.14,160718.42410196987,28.303,28.3572,28.2542,28.2813,160718.4241
2012-10-31 12:00:00,52.13,52.2,52.02,52.08,173117.033603708,28.2759,28.3138,28.2162,28.2487,173117.0336
2012-10-31 12:30:00,52.05,52.27,52.01,52.22,175782.1552723059,28.2325,28.3518,28.2108,28.3247,175782.1553
2012-10-31 13:00:00,52.21,52.3,52.09,52.09,201969.8725376593,28.3193,28.3681,28.2542,28.2542,201969.8725
2012-10-31 13:30:00,52.12,52.16,51.66,51.81,156778.67902665125,28.2704,28.2921,28.0209,28.1023,156778.679
2012-10-31 14:00:00,51.81,52.06,51.81,51.89,136848.2039397451,28.1023,28.2379,28.1023,28.1457,136848.2039
2012-10-31 14:30:00,51.89,52.0,51.69,51.69,176245.65469293165,28.1457,28.2053,28.0372,28.0372,176245.6547
2012-10-31 15:00:00,51.67,51.81,51.54,51.68,282966.3962920047,28.0263,28.1023,27.9558,28.0318,282966.3963
2012-10-31 15:30:00,51.69,52.59,51.68,51.94,749942.0625724219,28.0372,28.5254,28.0318,28.1728,749942.0626
2012-11-01 09:30:00,51.78,52.21,51.65,51.76,255388.1807647741,28.086,28.3193,28.0155,28.0752,255388.1808
2012-11-01 10:00:00,51.77,52.01,51.48,51.5,419003.4762456547,28.0806,28.2108,27.9233,27.9341,419003.4762
2012-11-01 10:30:00,51.53,51.88,51.49,51.52,203360.3707995365,27.9504,28.1403,27.9287,27.945,203360.3708
2012-11-01 11:00:00,51.52,51.63,51.3,51.33,233256.0834298957,27.945,28.0047,27.8257,27.8419,233256.0834
2012-11-01 11:30:00,51.33,51.78,51.32,51.72,134762.45654692932,27.8419,28.086,27.8365,28.0535,134762.4565
2012-11-01 12:00:00,51.72,51.87,51.56,51.69,122943.22132097336,28.0535,28.1348,27.9667,28.0372,122943.2213
2012-11-01 12:30:00,51.68,51.78,51.52,51.52,126998.84125144844,28.0318,28.086,27.945,27.945,126998.8413
2012-11-01 13:00:00,51.52,51.77,51.47,51.65,127114.71610660489,27.945,28.0806,27.9179,28.0155,127114.7161
2012-11-01 13:30:00,51.64,51.75,51.52,51.55,148783.31402085748,28.0101,28.0697,27.945,27.9613,148783.314
2012-11-01 14:00:00,51.55,51.66,51.37,51.59,256894.5538818077,27.9613,28.0209,27.8636,27.983,256894.5539
2012-11-01 14:30:00,51.59,51.75,51.56,51.59,261297.79837775204,27.983,28.0697,27.9667,27.983,261297.7984
2012-11-01 15:00:00,51.58,51.81,51.53,51.76,261761.29779837767,27.9775,28.1023,27.9504,28.0752,261761.2978
2012-11-01 15:30:00,51.74,51.81,51.68,51.76,523290.8458864427,28.0643,28.1023,28.0318,28.0752,523290.8459
2012-11-02 09:30:00,51.93,52.62,51.93,52.32,274391.6570104287,28.1674,28.5416,28.1674,28.3789,274391.657
2012-11-02 10:00:00,52.32,52.4,51.86,52.0,253997.68250289687,28.3789,28.4223,28.1294,28.2053,253997.6825
2012-11-02 10:30:00,52.0,52.0,51.7,51.8,204171.4947856316,28.2053,28.2053,28.0426,28.0969,204171.4948
2012-11-02 11:00:00,51.8,51.95,51.71,51.94,169524.91309385863,28.0969,28.1782,28.048,28.1728,169524.9131
2012-11-02 11:30:00,51.93,52.05,51.86,51.98,213209.73348783315,28.1674,28.2325,28.1294,28.1945,213209.7335
2012-11-02 12:00:00,51.98,52.0,51.84,51.92,219003.47624565472,28.1945,28.2053,28.1186,28.162,219003.4762
2012-11-02 12:30:00,51.91,51.94,51.77,51.8,141946.69756662805,28.1565,28.1728,28.0806,28.0969,141946.6976
2012-11-02 13:00:00,51.79,51.86,51.64,51.66,150405.5619930475,28.0914,28.1294,28.0101,28.0209,150405.562
2012-11-02 13:30:00,51.66,51.69,51.35,51.35,140556.1993047509,28.0209,28.0372,27.8528,27.8528,140556.1993
2012-11-02 14:00:00,51.34,51.36,51.2,51.24,227114.71610660487,27.8474,27.8582,27.7714,27.7931,227114.7161
2012-11-02 14:30:00,51.24,51.24,51.02,51.11,198261.8771726536,27.7931,27.7931,27.6738,27.7226,198261.8772
2012-11-02 15:00:00,51.11,51.33,51.06,51.31,294785.63151796063,27.7226,27.8419,27.6955,27.8311,294785.6315
2012-11-02 15:30:00,51.3,51.35,51.17,51.21,528505.2143684821,27.8257,27.8528,27.7551,27.7768,528505.2144
2012-11-05 09:30:00,50.97,51.26,50.92,50.92,261877.1726535342,27.6467,27.804,27.6195,27.6195,261877.1727
2012-11-05 10:00:00,50.91,51.21,50.82,51.16,248551.56431054464,27.6141,27.7768,27.5653,27.7497,248551.5643
2012-11-05 10:30:00,51.17,51.35,51.15,51.24,179374.27578215528,27.7551,27.8528,27.7443,27.7931,179374.2758
2012-11-05 11:00:00,51.24,51.5,51.24,51.46,136384.70451911935,27.7931,27.9341,27.7931,27.9124,136384.7045
2012-11-05 11:30:00,51.46,51.47,51.27,51.32,120393.97450753186,27.9124,27.9179,27.8094,27.8365,120393.9745
2012-11-05 12:00:00,51.31,51.37,51.11,51.13,141714.94785631518,27.8311,27.8636,27.7226,27.7334,141714.9479
2012-11-05 12:30:00,51.12,51.19,51.06,51.12,87485.51564310545,27.728,27.766,27.6955,27.728,87485.5156
2012-11-05 13:00:00,51.13,51.26,51.1,51.22,120046.34994206256,27.7334,27.804,27.7172,27.7823,120046.3499
2012-11-05 13:30:00,51.21,51.32,51.15,51.2,122247.97219003476,27.7768,27.8365,27.7443,27.7714,122247.9722
2012-11-05 14:00:00,51.18,51.3,51.18,51.24,168366.16454229434,27.7606,27.8257,27.7606,27.7931,168366.1645
2012-11-05 14:30:00,51.24,51.53,51.24,51.5,162456.54692931633,27.7931,27.9504,27.7931,27.9341,162456.5469
2012-11-05 15:00:00,51.5,51.61,51.43,51.56,190845.886442642,27.9341,27.9938,27.8962,27.9667,190845.8864
2012-11-05 15:30:00,51.56,51.73,51.47,51.63,321436.84820393973,27.9667,28.0589,27.9179,28.0047,321436.8482
2012-11-06 09:30:00,51.76,52.12,51.63,52.12,136500.57937427578,28.0752,28.2704,28.0047,28.2704,136500.5794
2012-11-06 10:00:00,52.11,52.27,52.07,52.25,169872.53765932794,28.265,28.3518,28.2433,28.3409,169872.5377
2012-11-06 10:30:00,52.25,52.47,52.2,52.4,149826.18771726536,28.3409,28.4603,28.3138,28.4223,149826.1877
2012-11-06 11:00:00,52.42,52.44,52.14,52.18,99768.25028968714,28.4332,28.444,28.2813,28.303,99768.2503
2012-11-06 11:30:00,52.19,52.45,52.19,52.25,179142.5260718424,28.3084,28.4494,28.3084,28.3409,179142.5261
2012-11-06 12:00:00,52.24,52.39,52.19,52.34,179142.5260718424,28.3355,28.4169,28.3084,28.3898,179142.5261
2012-11-06 12:30:00,52.34,52.4,52.32,52.35,287253.7659327926,28.3898,28.4223,28.3789,28.3952,287253.7659
2012-11-06 13:00:00,52.35,52.42,52.25,52.4,196987.2537659328,28.3952,28.4332,28.3409,28.4223,196987.2538
2012-11-06 13:30:00,52.39,52.59,52.36,52.52,158169.1772885284,28.4169,28.5254,28.4006,28.4874,158169.1773
2012-11-06 14:00:00,52.52,52.76,52.52,52.61,170104.2873696408,28.4874,28.6176,28.4874,28.5362,170104.2874
2012-11-06 14:30:00,52.61,52.63,52.29,52.3,235457.70567786795,28.5362,28.5471,28.3626,28.3681,235457.7057
2012-11-06 15:00:00,52.3,52.43,52.18,52.29,240208.5747392816,28.3681,28.4386,28.303,28.3626,240208.5747
2012-11-06 15:30:00,52.29,52.48,52.25,52.39,386210.8922363848,28.3626,28.4657,28.3409,28.4169,386210.8922
2012-11-07 09:30:00,51.66,51.66,51.17,51.29,161877.1726535342,28.0209,28.0209,27.7551,27.8202,161877.1727
2012-11-07 10:00:00,51.3,51.35,51.05,51.16,146813.44148319814,27.8257,27.8528,27.6901,27.7497,146813.4415
2012-11-07 10:30:00,51.12,51.34,51.0,51.05,198841.2514484357,27.728,27.8474,27.6629,27.6901,198841.2514
2012-11-07 11:00:00,51.02,51.09,50.85,50.87,135341.8308227115,27.6738,27.7118,27.5816,27.5924,135341.8308
2012-11-07 11:30:00,50.89,51.16,50.71,51.16,78215.52723059096,27.6033,27.7497,27.5056,27.7497,78215.5272
2012-11-07 12:00:00,51.14,51.17,50.99,50.99,60486.67439165701,27.7389,27.7551,27.6575,27.6575,60486.6744
2012-11-07 12:30:00,50.97,51.17,50.96,51.08,83314.02085747394,27.6467,27.7551,27.6412,27.7063,83314.0209
2012-11-07 13:00:00,51.07,51.34,51.06,51.22,87369.64078794901,27.7009,27.8474,27.6955,27.7823,87369.6408
2012-11-07 13:30:00,51.2,51.31,51.04,51.04,67207.41599073002,27.7714,27.8311,27.6846,27.6846,67207.416
2012-11-07 14:00:00,51.07,51.23,51.05,51.19,130938.5863267671,27.7009,27.7877,27.6901,27.766,130938.5863
2012-11-07 14:30:00,51.21,51.21,50.96,51.12,132792.58400927,27.7768,27.7768,27.6412,27.728,132792.584
2012-11-07 15:00:00,51.13,51.19,50.93,51.17,212630.359212051,27.7334,27.766,27.625,27.7551,212630.3592
2012-11-07 15:30:00,51.16,51.26,50.93,50.93,334994.2062572422,27.7497,27.804,27.625,27.625,334994.2063
2012-11-08 09:30:00,50.84,51.38,50.83,51.18,101042.87369640789,27.5761,27.8691,27.5707,27.7606,101042.8737
2012-11-08 10:00:00,51.19,51.19,50.69,50.8,79837.775202781,27.766,27.766,27.4948,27.5545,79837.7752
2012-11-08 10:30:00,50.8,51.06,50.67,50.72,86210.89223638471,27.5545,27.6955,27.4839,27.5111,86210.8922
2012-11-08 11:00:00,50.76,50.87,50.61,50.71,90150.63731170337,27.5328,27.5924,27.4514,27.5056,90150.6373
2012-11-08 11:30:00,50.71,50.71,50.53,50.64,55272.305909617615,27.5056,27.5056,27.408,27.4677,55272.3059
2012-11-08 12:00:00,50.62,50.79,50.55,50.77,90730.01158748553,27.4568,27.549,27.4188,27.5382,90730.0116
2012-11-08 12:30:00,50.78,50.78,50.55,50.63,66164.54229432213,27.5436,27.5436,27.4188,27.4622,66164.5423
2012-11-08 13:00:00,50.66,50.69,50.43,50.49,101390.49826187718,27.4785,27.4948,27.3538,27.3863,101390.4983
2012-11-08 13:30:00,50.47,50.55,50.4,50.5,154113.5573580533,27.3755,27.4188,27.3375,27.3917,154113.5574
2012-11-08 14:00:00,50.5,50.52,50.31,50.43,177983.77752027812,27.3917,27.4026,27.2887,27.3538,177983.7775
2012-11-08 14:30:00,50.43,50.49,50.37,50.43,161529.5480880649,27.3538,27.3863,27.3212,27.3538,161529.5481
2012-11-08 15:00:00,50.42,50.48,50.32,50.37,297798.3777520278,27.3483,27.3809,27.2941,27.3212,297798.3778
2012-11-08 15:30:00,50.36,50.4,50.03,50.07,322016.22247972194,27.3158,27.3375,27.1368,27.1585,322016.2225
2012-11-09 09:30:00,49.79,50.39,49.74,50.25,92004.63499420628,27.0066,27.3321,26.9795,27.2561,92004.635
2012-11-09 10:00:00,50.24,50.48,50.19,50.33,175086.90614136733,27.2507,27.3809,27.2236,27.2995,175086.9061
2012-11-09 10:30:00,50.36,50.49,50.17,50.26,137775.20278099654,27.3158,27.3863,27.2127,27.2616,137775.2028
2012-11-09 11:00:00,50.26,50.45,50.24,50.39,93974.5075318656,27.2616,27.3646,27.2507,27.3321,93974.5075
2012-11-09 11:30:00,50.42,50.6,50.34,50.6,75086.90614136733,27.3483,27.446,27.3049,27.446,75086.9061
2012-11-09 12:00:00,50.61,50.81,50.61,50.81,82966.39629200463,27.4514,27.5599,27.4514,27.5599,82966.3963
2012-11-09 12:30:00,50.83,50.87,50.74,50.76,59675.550405562,27.5707,27.5924,27.5219,27.5328,59675.5504
2012-11-09 13:00:00,50.75,50.8,50.4,50.42,127230.5909617613,27.5273,27.5545,27.3375,27.3483,127230.591
2012-11-09 13:30:00,50.41,50.58,50.32,50.55,48899.18887601391,27.3429,27.4351,27.2941,27.4188,48899.1889
2012-11-09 14:00:00,50.55,50.68,50.43,50.61,66280.41714947857,27.4188,27.4894,27.3538,27.4514,66280.4171
2012-11-09 14:30:00,50.61,50.74,50.48,50.51,111355.73580533025,27.4514,27.5219,27.3809,27.3972,111355.7358
2012-11-09 15:00:00,50.5,50.54,50.4,50.49,121668.59791425262,27.3917,27.4134,27.3375,27.3863,121668.5979
2012-11-09 15:30:00,50.48,50.6,50.3,50.37,247161.06604866745,27.3809,27.446,27.2832,27.3212,247161.066
2012-11-12 09:30:00,50.55,50.8,50.45,50.55,71958.28505214369,27.4188,27.5545,27.3646,27.4188,71958.2851
2012-11-12 10:00:00,50.54,50.62,50.4,50.6,120857.4739281576,27.4134,27.4568,27.3375,27.446,120857.4739
2012-11-12 10:30:00,50.6,50.64,50.34,50.43,147045.191193511,27.446,27.4677,27.3049,27.3538,147045.1912
2012-11-12 11:00:00,50.43,50.54,50.39,50.49,157589.80301274624,27.3538,27.4134,27.3321,27.3863,157589.803
2012-11-12 11:30:00,50.48,50.51,50.35,50.45,98377.75202780995,27.3809,27.3972,27.3104,27.3646,98377.752
2012-11-12 12:00:00,50.45,50.45,50.31,50.4,96407.87949015063,27.3646,27.3646,27.2887,27.3375,96407.8795
2012-11-12 12:30:00,50.42,50.53,50.42,50.51,108227.1147161066,27.3483,27.408,27.3483,27.3972,108227.1147
2012-11-12 13:00:00,50.51,50.7,50.47,50.68,116338.3545770568,27.3972,27.5002,27.3755,27.4894,116338.3546
2012-11-12 13:30:00,50.68,50.74,50.54,50.65,86326.76709154114,27.4894,27.5219,27.4134,27.4731,86326.7671
2012-11-12 14:00:00,50.65,50.74,50.6,50.68,176825.0289687138,27.4731,27.5219,27.446,27.4894,176825.029
2012-11-12 14:30:00,50.65,50.65,50.49,50.55,158400.92699884126,27.4731,27.4731,27.3863,27.4188,158400.927
2012-11-12 15:00:00,50.54,50.57,50.37,50.44,248203.93974507533,27.4134,27.4297,27.3212,27.3592,248203.9397
2012-11-12 15:30:00,50.44,50.58,50.41,50.52,475318.6558516802,27.3592,27.4351,27.3429,27.4026,475318.6559
2012-11-13 09:30:00,49.92,50.46,49.86,50.41,95480.8806488992,27.0771,27.37,27.0446,27.3429,95480.8806
2012-11-13 10:00:00,50.4,50.48,50.17,50.18,66975.66628041715,27.3375,27.3809,27.2127,27.2182,66975.6663
2012-11-13 10:30:00,50.19,50.53,50.06,50.53,137311.7033603708,27.2236,27.408,27.1531,27.408,137311.7034
2012-11-13 11:00:00,50.51,50.6,50.37,50.41,57589.80301274623,27.3972,27.446,27.3212,27.3429,57589.803
2012-11-13 11:30:00,50.43,50.49,50.21,50.24,53070.683661645424,27.3538,27.3863,27.2344,27.2507,53070.6837
2012-11-13 12:00:00,50.25,50.36,50.18,50.19,76825.0289687138,27.2561,27.3158,27.2182,27.2236,76825.029
2012-11-13 12:30:00,50.22,50.25,50.12,50.16,42873.69640787949,27.2399,27.2561,27.1856,27.2073,42873.6964
2012-11-13 13:00:00,50.14,50.26,50.11,50.15,54808.80648899189,27.1965,27.2616,27.1802,27.2019,54808.8065
2012-11-13 13:30:00,50.16,50.19,50.08,50.16,67091.54113557359,27.2073,27.2236,27.1639,27.2073,67091.5411
2012-11-13 14:00:00,50.16,50.17,50.0,50.09,141019.6987253766,27.2073,27.2127,27.1205,27.1693,141019.6987
2012-11-13 14:30:00,50.09,50.09,49.73,49.79,212050.98493626883,27.1693,27.1693,26.9741,27.0066,212050.9849
2012-11-13 15:00:00,49.78,49.84,49.46,49.6,272537.6593279259,27.0012,27.0337,26.8276,26.9036,272537.6593
2012-11-13 15:30:00,49.6,49.67,49.33,49.38,660950.1738122827,26.9036,26.9415,26.7571,26.7842,660950.1738
2012-11-14 09:30:00,47.16,48.03,47.16,47.69,410660.48667439166,26.8889,27.3849,26.8889,27.1911,410660.4867
2012-11-14 10:00:00,47.69,47.82,47.53,47.58,314831.9814600232,27.1911,27.2652,27.0998,27.1283,314831.9815
2012-11-14 10:30:00,47.59,47.6,47.28,47.36,197450.7531865585,27.134,27.1397,26.9573,27.0029,197450.7532
2012-11-14 11:00:00,47.37,47.69,47.35,47.61,132792.58400927,27.0086,27.1911,26.9972,27.1454,132792.584
2012-11-14 11:30:00,47.59,47.77,47.45,47.77,126767.09154113558,27.134,27.2367,27.0542,27.2367,126767.0915
2012-11-14 12:00:00,47.76,47.87,47.56,47.7,135457.7056778679,27.231,27.2937,27.1169,27.1968,135457.7057
2012-11-14 12:30:00,47.7,47.81,47.67,47.77,137427.57821552723,27.1968,27.2595,27.1796,27.2367,137427.5782
2012-11-14 13:00:00,47.78,47.84,47.73,47.78,156894.55388180766,27.2424,27.2766,27.2139,27.2424,156894.5539
2012-11-14 13:30:00,47.78,47.94,47.74,47.89,155619.9304750869,27.2424,27.3336,27.2196,27.3051,155619.9305
2012-11-14 14:00:00,47.89,47.97,47.78,47.85,315990.7300115875,27.3051,27.3507,27.2424,27.2823,315990.73
2012-11-14 14:30:00,47.84,47.84,47.62,47.63,178331.4020857474,27.2766,27.2766,27.1511,27.1568,178331.4021
2012-11-14 15:00:00,47.62,47.65,47.4,47.54,339397.4507531866,27.1511,27.1682,27.0257,27.1055,339397.4508
2012-11-14 15:30:00,47.55,47.59,47.33,47.43,690266.5121668598,27.1112,27.134,26.9858,27.0428,690266.5122
2012-11-15 09:30:00,47.43,47.75,47.33,47.42,275782.15527230594,27.0428,27.2253,26.9858,27.0371,275782.1553
2012-11-15 10:00:00,47.41,47.62,47.37,47.49,218887.60139049828,27.0314,27.1511,27.0086,27.077,218887.6014
2012-11-15 10:30:00,47.52,47.56,47.28,47.36,174855.15643105446,27.0941,27.1169,26.9573,27.0029,174855.1564
2012-11-15 11:00:00,47.38,47.48,47.31,47.4,202317.49710312864,27.0143,27.0713,26.9744,27.0257,202317.4971
2012-11-15 11:30:00,47.39,47.53,47.29,47.46,455156.4310544612,27.02,27.0998,26.963,27.0599,455156.4311
2012-11-15 12:00:00,47.46,47.5,47.38,47.39,286790.2665121669,27.0599,27.0827,27.0143,27.02,286790.2665
2012-11-15 12:30:00,47.38,47.57,47.37,47.49,123522.5955967555,27.0143,27.1226,27.0086,27.077,123522.5956
2012-11-15 13:00:00,47.51,47.54,47.39,47.53,96407.87949015063,27.0884,27.1055,27.02,27.0998,96407.8795
2012-11-15 13:30:00,47.53,47.8,47.49,47.67,121668.59791425262,27.0998,27.2538,27.077,27.1796,121668.5979
2012-11-15 14:00:00,47.67,47.71,47.5,47.64,132097.3348783314,27.1796,27.2025,27.0827,27.1625,132097.3349
2012-11-15 14:30:00,47.64,47.71,47.53,47.69,107184.24101969872,27.1625,27.2025,27.0998,27.1911,107184.241
2012-11-15 15:00:00,47.68,47.68,47.46,47.57,243916.57010428736,27.1853,27.1853,27.0599,27.1226,243916.5701
2012-11-15 15:30:00,47.56,47.76,47.53,47.65,418424.1019698725,27.1169,27.231,27.0998,27.1682,418424.102
2012-11-16 09:30:00,47.64,47.8,47.42,47.51,488876.01390498265,27.1625,27.2538,27.0371,27.0884,488876.0139
2012-11-16 10:00:00,47.49,47.56,47.28,47.46,290961.7612977984,27.077,27.1169,26.9573,27.0599,290961.7613
2012-11-16 10:30:00,47.46,47.68,47.44,47.56,119814.60023174972,27.0599,27.1853,27.0485,27.1169,119814.6002
2012-11-16 11:00:00,47.55,47.59,47.38,47.4,216454.2294322132,27.1112,27.134,27.0143,27.0257,216454.2294
2012-11-16 11:30:00,47.43,48.2,47.42,48.19,155851.68018539975,27.0428,27.4818,27.0371,27.4761,155851.6802
2012-11-16 12:00:00,48.2,48.34,47.98,48.14,144959.44380069527,27.4818,27.5617,27.3564,27.4476,144959.4438
2012-11-16 12:30:00,48.14,48.36,48.14,48.28,138933.95133256083,27.4476,27.5731,27.4476,27.5274,138933.9513
2012-11-16 13:00:00,48.26,48.28,47.96,48.09,162224.7972190035,27.516,27.5274,27.345,27.4191,162224.7972
2012-11-16 13:30:00,48.09,48.16,47.99,48.13,119814.60023174972,27.4191,27.459,27.3621,27.4419,119814.6002
2012-11-16 14:00:00,48.14,48.16,48.03,48.05,179606.02549246815,27.4476,27.459,27.3849,27.3963,179606.0255
2012-11-16 14:30:00,48.05,48.13,47.97,48.11,166396.292004635,27.3963,27.4419,27.3507,27.4305,166396.292
2012-11-16 15:00:00,48.11,48.47,48.05,48.44,221900.34762456547,27.4305,27.6358,27.3963,27.6187,221900.3476
2012-11-16 15:30:00,48.45,48.69,48.41,48.52,850637.3117033604,27.6244,27.7612,27.6016,27.6643,850637.3117
2012-11-19 09:30:00,49.36,50.48,48.93,50.33,344148.3198146002,28.1432,28.7818,27.8981,28.6963,344148.3198
2012-11-19 10:00:00,50.32,50.4,49.89,50.03,330475.08690614137,28.6906,28.7362,28.4454,28.5252,330475.0869
2012-11-19 10:30:00,50.04,50.05,49.82,49.85,189455.3881807648,28.5309,28.5366,28.4055,28.4226,189455.3882
2012-11-19 11:00:00,49.85,49.86,49.72,49.75,112398.60950173812,28.4226,28.4283,28.3485,28.3656,112398.6095
2012-11-19 11:30:00,49.73,49.75,49.61,49.63,205446.11819235227,28.3542,28.3656,28.2858,28.2972,205446.1182
2012-11-19 12:00:00,49.62,49.84,49.61,49.78,129432.2132097335,28.2915,28.4169,28.2858,28.3827,129432.2132
2012-11-19 12:30:00,49.78,49.79,49.59,49.6,109965.23754345308,28.3827,28.3884,28.2744,28.2801,109965.2375
2012-11-19 13:00:00,49.6,49.64,49.54,49.55,117265.35341830824,28.2801,28.3029,28.2459,28.2516,117265.3534
2012-11-19 13:30:00,49.55,49.62,49.52,49.6,93858.63267670917,28.2516,28.2915,28.2344,28.2801,93858.6327
2012-11-19 14:00:00,49.6,49.68,49.59,49.59,212746.23406720744,28.2801,28.3257,28.2744,28.2744,212746.2341
2012-11-19 14:30:00,49.6,49.82,49.53,49.76,165585.16801854,28.2801,28.4055,28.2401,28.3713,165585.168
2012-11-19 15:00:00,49.75,49.75,49.63,49.68,203360.3707995365,28.3656,28.3656,28.2972,28.3257,203360.3708
2012-11-19 15:30:00,49.68,49.8,49.67,49.79,453881.80764774047,28.3257,28.3941,28.32,28.3884,453881.8076
2012-11-20 09:30:00,49.8,49.88,49.58,49.8,112862.10892236386,28.3941,28.4397,28.2687,28.3941,112862.1089
2012-11-20 10:00:00,49.81,49.85,49.71,49.81,90614.13673232908,28.3998,28.4226,28.3428,28.3998,90614.1367
2012-11-20 10:30:00,49.8,49.92,49.66,49.66,103128.62108922364,28.3941,28.4625,28.3143,28.3143,103128.6211
2012-11-20 11:00:00,49.67,49.69,49.6,49.67,100231.74971031288,28.32,28.3314,28.2801,28.32,100231.7497
2012-11-20 11:30:00,49.68,49.8,49.66,49.72,82387.02201622249,28.3257,28.3941,28.3143,28.3485,82387.022
2012-11-20 12:00:00,49.72,49.73,49.61,49.64,92699.88412514485,28.3485,28.3542,28.2858,28.3029,92699.8841
2012-11-20 12:30:00,49.63,49.73,49.61,49.7,62920.04634994207,28.2972,28.3542,28.2858,28.3371,62920.0463
2012-11-20 13:00:00,49.69,49.71,49.48,49.51,132097.3348783314,28.3314,28.3428,28.2116,28.2287,132097.3349
2012-11-20 13:30:00,49.52,49.6,49.49,49.55,66975.66628041715,28.2344,28.2801,28.2173,28.2516,66975.6663
2012-11-20 14:00:00,49.55,49.68,49.54,49.68,57242.17844727694,28.2516,28.3257,28.2459,28.3257,57242.1784
2012-11-20 14:30:00,49.67,49.73,49.61,49.66,78679.02665121669,28.32,28.3542,28.2858,28.3143,78679.0267
2012-11-20 15:00:00,49.67,49.77,49.65,49.74,140787.94901506373,28.32,28.377,28.3086,28.3599,140787.949
2012-11-20 15:30:00,49.75,49.8,49.71,49.77,196639.6292004635,28.3656,28.3941,28.3428,28.377,196639.6292
2012-11-21 09:30:00,49.75,49.78,49.49,49.55,350173.81228273467,28.3656,28.3827,28.2173,28.2516,350173.8123
2012-11-21 10:00:00,49.57,49.79,49.49,49.79,65585.16801853997,28.263,28.3884,28.2173,28.3884,65585.168
2012-11-21 10:30:00,49.78,49.93,49.74,49.89,48783.31402085748,28.3827,28.4682,28.3599,28.4454,48783.314
2012-11-21 11:00:00,49.91,49.92,49.72,49.76,59907.30011587486,28.4568,28.4625,28.3485,28.3713,59907.3001
2012-11-21 11:30:00,49.76,49.77,49.55,49.57,76013.90498261877,28.3713,28.377,28.2516,28.263,76013.905
2012-11-21 12:00:00,49.59,49.65,49.52,49.63,52143.68482039397,28.2744,28.3086,28.2344,28.2972,52143.6848
2012-11-21 12:30:00,49.64,49.71,49.61,49.71,54461.1819235226,28.3029,28.3428,28.2858,28.3428,54461.1819
2012-11-21 13:00:00,49.7,49.72,49.6,49.61,48899.18887601391,28.3371,28.3485,28.2801,28.2858,48899.1889
2012-11-21 13:30:00,49.62,49.73,49.56,49.61,100695.2491309386,28.2915,28.3542,28.2573,28.2858,100695.2491
2012-11-21 14:00:00,49.61,49.73,49.6,49.66,65353.41830822712,28.2858,28.3542,28.2801,28.3143,65353.4183
2012-11-21 14:30:00,49.67,49.68,49.59,49.61,186210.8922363847,28.32,28.3257,28.2744,28.2858,186210.8922
2012-11-21 15:00:00,49.61,49.67,49.6,49.62,115063.73117033605,28.2858,28.32,28.2801,28.2915,115063.7312
2012-11-21 15:30:00,49.64,49.67,49.6,49.64,195480.8806488992,28.3029,28.32,28.2801,28.3029,195480.8806
2012-11-23 09:30:00,50.01,50.01,49.66,49.85,49130.93858632677,28.5138,28.5138,28.3143,28.4226,49130.9386
2012-11-23 10:00:00,49.84,50.15,49.84,50.11,65005.79374275782,28.4169,28.5937,28.4169,28.5708,65005.7937
2012-11-23 10:30:00,50.1,50.12,49.96,50.09,86326.76709154114,28.5651,28.5765,28.4853,28.5594,86326.7671
2012-11-23 11:00:00,50.11,50.12,50.06,50.08,53997.68250289688,28.5708,28.5765,28.5423,28.5537,53997.6825
2012-11-23 11:30:00,50.1,50.12,49.98,50.06,67323.29084588644,28.5651,28.5765,28.4967,28.5423,67323.2908
2012-11-23 12:00:00,50.06,50.15,49.96,50.15,60139.04982618772,28.5423,28.5937,28.4853,28.5937,60139.0498
2012-11-23 12:30:00,50.15,50.43,50.11,50.39,95712.63035921204,28.5937,28.7533,28.5708,28.7305,95712.6304
2012-11-26 09:30:00,50.01,50.17,49.94,50.05,113673.23290845889,28.5138,28.6051,28.4739,28.5366,113673.2329
2012-11-26 10:00:00,50.05,50.13,49.65,49.68,105677.86790266512,28.5366,28.5822,28.3086,28.3257,105677.8679
2012-11-26 10:30:00,49.68,49.91,49.68,49.86,132908.4588644264,28.3257,28.4568,28.3257,28.4283,132908.4589
2012-11-26 11:00:00,49.86,49.9,49.78,49.85,133371.95828505215,28.4283,28.4511,28.3827,28.4226,133371.9583
2012-11-26 11:30:00,49.86,50.05,49.86,50.02,69524.91309385863,28.4283,28.5366,28.4283,28.5195,69524.9131
2012-11-26 12:00:00,50.02,50.05,49.89,49.92,111935.1100811124,28.5195,28.5366,28.4454,28.4625,111935.1101
2012-11-26 12:30:00,49.93,50.02,49.9,49.98,106720.741599073,28.4682,28.5195,28.4511,28.4967,106720.7416
2012-11-26 13:00:00,49.98,50.03,49.91,49.95,46581.691772885286,28.4967,28.5252,28.4568,28.4796,46581.6918
2012-11-26 13:30:00,49.96,49.97,49.86,49.96,125028.96871378912,28.4853,28.491,28.4283,28.4853,125028.9687
2012-11-26 14:00:00,49.95,49.97,49.87,49.92,57589.80301274623,28.4796,28.491,28.434,28.4625,57589.803
2012-11-26 14:30:00,49.91,49.98,49.86,49.91,65701.04287369641,28.4568,28.4967,28.4283,28.4568,65701.0429
2012-11-26 15:00:00,49.92,49.97,49.85,49.93,127578.2155272306,28.4625,28.491,28.4226,28.4682,127578.2155
2012-11-26 15:30:00,49.93,49.95,49.84,49.93,230475.08690614137,28.4682,28.4796,28.4169,28.4682,230475.0869
2012-11-27 09:30:00,49.79,49.99,49.62,49.68,83661.64542294323,28.3884,28.5024,28.2915,28.3257,83661.6454
2012-11-27 10:00:00,49.7,49.71,49.34,49.52,91888.76013904985,28.3371,28.3428,28.1318,28.2344,91888.7601
2012-11-27 10:30:00,49.5,49.59,49.42,49.43,92699.88412514485,28.223,28.2744,28.1774,28.1831,92699.8841
2012-11-27 11:00:00,49.44,49.54,49.43,49.5,94785.6315179606,28.1888,28.2459,28.1831,28.223,94785.6315
2012-11-27 11:30:00,49.51,49.61,49.48,49.48,70220.16222479723,28.2287,28.2858,28.2116,28.2116,70220.1622
2012-11-27 12:00:00,49.49,49.57,49.22,49.26,115874.85515643106,28.2173,28.263,28.0634,28.0862,115874.8552
2012-11-27 12:30:00,49.27,49.73,49.25,49.7,262108.92236384703,28.0919,28.3542,28.0805,28.3371,262108.9224
2012-11-27 13:00:00,49.68,49.75,49.62,49.74,98377.75202780995,28.3257,28.3656,28.2915,28.3599,98377.752
2012-11-27 13:30:00,49.73,49.9,49.7,49.7,88412.5144843569,28.3542,28.4511,28.3371,28.3371,88412.5145
2012-11-27 14:00:00,49.71,49.75,49.42,49.44,118771.72653534183,28.3428,28.3656,28.1774,28.1888,118771.7265
2012-11-27 14:30:00,49.46,49.55,49.38,49.52,89339.51332560835,28.2002,28.2516,28.1546,28.2344,89339.5133
2012-11-27 15:00:00,49.52,49.57,49.4,49.48,140787.94901506373,28.2344,28.263,28.166,28.2116,140787.949
2012-11-27 15:30:00,49.48,49.5,49.18,49.24,269061.4136732329,28.2116,28.223,28.0406,28.0748,269061.4137
2012-11-28 09:30:00,48.93,49.15,48.84,48.89,124101.96987253768,27.8981,28.0235,27.8467,27.8752,124101.9699
2012-11-28 10:00:00,48.87,48.91,48.63,48.77,89571.2630359212,27.8638,27.8866,27.727,27.8068,89571.263
2012-11-28 10:30:00,48.74,49.08,48.71,48.95,158285.05214368482,27.7897,27.9836,27.7726,27.9095,158285.0521
2012-11-28 11:00:00,48.95,49.19,48.9,49.08,104750.86906141369,27.9095,28.0463,27.8809,27.9836,104750.8691
2012-11-28 11:30:00,49.1,49.1,48.93,49.04,94553.88180764776,27.995,27.995,27.8981,27.9608,94553.8818
2012-11-28 12:00:00,49.04,49.42,48.98,49.4,139397.45075318657,27.9608,28.1774,27.9266,28.166,139397.4508
2012-11-28 12:30:00,49.44,49.54,49.27,49.33,76013.90498261877,28.1888,28.2459,28.0919,28.1261,76013.905
2012-11-28 13:00:00,49.33,49.34,49.17,49.28,60370.799536500585,28.1261,28.1318,28.0349,28.0976,60370.7995
2012-11-28 13:30:00,49.28,49.42,49.28,49.36,59327.9258400927,28.0976,28.1774,28.0976,28.1432,59327.9258
2012-11-28 14:00:00,49.36,49.48,49.32,49.38,93858.63267670917,28.1432,28.2116,28.1204,28.1546,93858.6327
2012-11-28 14:30:00,49.37,49.48,49.36,49.42,57473.928157589806,28.1489,28.2116,28.1432,28.1774,57473.9282
2012-11-28 15:00:00,49.42,49.6,49.39,49.58,94438.00695249133,28.1774,28.2801,28.1603,28.2687,94438.007
2012-11-28 15:30:00,49.57,49.69,49.52,49.67,389107.7636152955,28.263,28.3314,28.2344,28.32,389107.7636
2012-11-29 09:30:00,50.08,50.17,49.87,49.92,86906.14136732329,28.5537,28.6051,28.434,28.4625,86906.1414
2012-11-29 10:00:00,49.92,50.05,49.61,49.77,68366.16454229433,28.4625,28.5366,28.2858,28.377,68366.1645
2012-11-29 10:30:00,49.76,49.76,49.57,49.6,61529.54808806489,28.3713,28.3713,28.263,28.2801,61529.5481
2012-11-29 11:00:00,49.57,49.61,49.39,49.49,106141.36732329083,28.263,28.2858,28.1603,28.2173,106141.3673
2012-11-29 11:30:00,49.51,49.55,49.12,49.25,140903.82387022016,28.2287,28.2516,28.0064,28.0805,140903.8239
2012-11-29 12:00:00,49.25,49.46,49.24,49.44,75666.28041714948,28.0805,28.2002,28.0748,28.1888,75666.2804
2012-11-29 12:30:00,49.46,49.49,49.29,49.37,52723.05909617613,28.2002,28.2173,28.1033,28.1489,52723.0591
2012-11-29 13:00:00,49.38,49.46,49.28,49.35,42062.57242178448,28.1546,28.2002,28.0976,28.1375,42062.5724
2012-11-29 13:30:00,49.36,49.45,49.36,49.38,52259.55967555041,28.1432,28.1945,28.1432,28.1546,52259.5597
2012-11-29 14:00:00,49.38,49.44,49.34,49.35,66280.41714947857,28.1546,28.1888,28.1318,28.1375,66280.4171
2012-11-29 14:30:00,49.36,49.39,49.29,49.29,67786.79026651217,28.1432,28.1603,28.1033,28.1033,67786.7903
2012-11-29 15:00:00,49.3,49.35,49.15,49.19,95944.38006952492,28.109,28.1375,28.0235,28.0463,95944.3801
2012-11-29 15:30:00,49.18,49.37,49.17,49.26,203244.4959443801,28.0406,28.1489,28.0349,28.0862,203244.4959
2012-11-30 09:30:00,49.67,49.92,49.43,49.48,184820.39397450755,28.32,28.4625,28.1831,28.2116,184820.394
2012-11-30 10:00:00,49.5,49.62,49.46,49.56,81807.64774044033,28.223,28.2915,28.2002,28.2573,81807.6477
2012-11-30 10:30:00,49.55,49.55,49.3,49.41,60486.67439165701,28.2516,28.2516,28.109,28.1717,60486.6744
2012-11-30 11:00:00,49.42,49.45,49.24,49.25,51564.31054461182,28.1774,28.1945,28.0748,28.0805,51564.3105
2012-11-30 11:30:00,49.25,49.27,49.15,49.16,75434.53070683662,28.0805,28.0919,28.0235,28.0292,75434.5307
2012-11-30 12:00:00,49.17,49.18,49.04,49.1,59443.800695249134,28.0349,28.0406,27.9608,27.995,59443.8007
2012-11-30 12:30:00,49.11,49.15,48.98,49.01,65585.16801853997,28.0007,28.0235,27.9266,27.9437,65585.168
2012-11-30 13:00:00,49.02,49.07,48.89,48.94,81691.77288528389,27.9494,27.9779,27.8752,27.9038,81691.7729
2012-11-30 13:30:00,48.95,48.95,48.86,48.87,105330.24333719585,27.9095,27.9095,27.8581,27.8638,105330.2433
2012-11-30 14:00:00,48.87,48.91,48.83,48.88,78563.15179606027,27.8638,27.8866,27.841,27.8695,78563.1518
2012-11-30 14:30:00,48.88,48.91,48.72,48.72,168366.16454229434,27.8695,27.8866,27.7783,27.7783,168366.1645
2012-11-30 15:00:00,48.73,48.84,48.66,48.72,138586.32676709155,27.784,27.8467,27.7441,27.7783,138586.3268
2012-11-30 15:30:00,48.72,49.07,48.67,48.93,395712.63035921205,27.7783,27.9779,27.7498,27.8981,395712.6304
2012-12-03 09:30:00,49.42,49.58,49.06,49.19,150173.81228273467,28.1774,28.2687,27.9722,28.0463,150173.8123
2012-12-03 10:00:00,49.17,49.18,48.91,48.96,114600.23174971032,28.0349,28.0406,27.8866,27.9152,114600.2317
2012-12-03 10:30:00,48.96,49.0,48.81,48.85,125955.96755504057,27.9152,27.938,27.8296,27.8524,125955.9676
2012-12-03 11:00:00,48.85,48.89,48.78,48.87,90961.76129779838,27.8524,27.8752,27.8125,27.8638,90961.7613
2012-12-03 11:30:00,48.87,48.98,48.8,48.98,90961.76129779838,27.8638,27.9266,27.8239,27.9266,90961.7613
2012-12-03 12:00:00,48.98,48.98,48.91,48.94,31517.960602549247,27.9266,27.9266,27.8866,27.9038,31517.9606
2012-12-03 12:30:00,48.94,48.96,48.79,48.8,35457.7056778679,27.9038,27.9152,27.8182,27.8239,35457.7057
2012-12-03 13:00:00,48.8,48.8,48.63,48.64,51448.43568945539,27.8239,27.8239,27.727,27.7327,51448.4357
2012-12-03 13:30:00,48.64,48.65,48.47,48.63,38818.07647740441,27.7327,27.7384,27.6358,27.727,38818.0765
2012-12-03 14:00:00,48.62,48.69,48.55,48.58,70451.91193511008,27.7213,27.7612,27.6814,27.6985,70451.9119
2012-12-03 14:30:00,48.56,48.59,48.43,48.48,95480.8806488992,27.6871,27.7042,27.613,27.6415,95480.8806
2012-12-03 15:00:00,48.48,48.62,48.41,48.46,106604.86674391656,27.6415,27.7213,27.6016,27.6301,106604.8667
2012-12-03 15:30:00,48.47,48.57,48.4,48.44,277404.403244496,27.6358,27.6928,27.5959,27.6187,277404.4032
2012-12-04 09:30:00,48.2,48.46,48.03,48.08,167439.1657010429,27.4818,27.6301,27.3849,27.4134,167439.1657
2012-12-04 10:00:00,48.09,48.31,47.97,48.09,86558.516801854,27.4191,27.5446,27.3507,27.4191,86558.5168
2012-12-04 10:30:00,48.09,48.1,47.92,48.03,68366.16454229433,27.4191,27.4248,27.3222,27.3849,68366.1645
2012-12-04 11:00:00,48.03,48.07,47.87,47.9,111587.48551564311,27.3849,27.4077,27.2937,27.3108,111587.4855
2012-12-04 11:30:00,47.89,48.19,47.89,48.1,112282.7346465817,27.3051,27.4761,27.3051,27.4248,112282.7346
2012-12-04 12:00:00,48.11,48.12,47.98,48.0,80069.52491309386,27.4305,27.4362,27.3564,27.3678,80069.5249
2012-12-04 12:30:00,48.01,48.04,47.89,47.9,83893.39513325608,27.3735,27.3906,27.3051,27.3108,83893.3951
2012-12-04 13:00:00,47.9,47.93,47.76,47.91,168482.03939745078,27.3108,27.3279,27.231,27.3165,168482.0394
2012-12-04 13:30:00,47.92,48.03,47.85,47.91,54808.80648899189,27.3222,27.3849,27.2823,27.3165,54808.8065
2012-12-04 14:00:00,47.93,47.98,47.86,47.92,68366.16454229433,27.3279,27.3564,27.288,27.3222,68366.1645
2012-12-04 14:30:00,47.92,48.0,47.88,47.89,95712.63035921204,27.3222,27.3678,27.2994,27.3051,95712.6304
2012-12-04 15:00:00,47.9,48.0,47.89,48.0,111008.11123986095,27.3108,27.3678,27.3051,27.3678,111008.1112
2012-12-04 15:30:00,48.0,48.06,47.91,47.97,296871.3789107764,27.3678,27.402,27.3165,27.3507,296871.3789
2012-12-05 09:30:00,48.18,48.65,48.03,48.26,89571.2630359212,27.4704,27.7384,27.3849,27.516,89571.263
2012-12-05 10:00:00,48.29,48.48,48.28,48.33,155388.18076477406,27.5331,27.6415,27.5274,27.556,155388.1808
2012-12-05 10:30:00,48.33,48.35,48.09,48.25,225144.8435689456,27.556,27.5674,27.4191,27.5103,225144.8436
2012-12-05 11:00:00,48.25,48.36,48.2,48.32,134298.9571263036,27.5103,27.5731,27.4818,27.5503,134298.9571
2012-12-05 11:30:00,48.32,48.54,48.31,48.48,97682.5028968714,27.5503,27.6757,27.5446,27.6415,97682.5029
2012-12-05 12:00:00,48.48,48.66,48.48,48.51,89455.38818076478,27.6415,27.7441,27.6415,27.6586,89455.3882
2012-12-05 12:30:00,48.5,48.63,48.5,48.55,103707.9953650058,27.6529,27.727,27.6529,27.6814,103707.9954
2012-12-05 13:00:00,48.55,48.62,48.51,48.54,94553.88180764776,27.6814,27.7213,27.6586,27.6757,94553.8818
2012-12-05 13:30:00,48.54,48.56,48.47,48.5,123870.2201622248,27.6757,27.6871,27.6358,27.6529,123870.2202
2012-12-05 14:00:00,48.5,48.63,48.5,48.54,71842.41019698726,27.6529,27.727,27.6529,27.6757,71842.4102
2012-12-05 14:30:00,48.54,48.6,48.51,48.53,98609.50173812284,27.6757,27.7099,27.6586,27.67,98609.5017
2012-12-05 15:00:00,48.53,48.65,48.52,48.6,141599.07300115874,27.67,27.7384,27.6643,27.7099,141599.073
2012-12-05 15:30:00,48.59,48.64,48.38,48.45,263267.6709154114,27.7042,27.7327,27.5845,27.6244,263267.6709
2012-12-06 09:30:00,48.31,48.51,48.22,48.33,81923.52259559676,27.5446,27.6586,27.4932,27.556,81923.5226
2012-12-06 10:00:00,48.35,48.37,48.25,48.33,82734.64658169178,27.5674,27.5788,27.5103,27.556,82734.6466
2012-12-06 10:30:00,48.36,48.47,48.32,48.37,50405.56199304751,27.5731,27.6358,27.5503,27.5788,50405.562
2012-12-06 11:00:00,48.43,48.45,48.28,48.3,39976.82502896871,27.613,27.6244,27.5274,27.5388,39976.825
2012-12-06 11:30:00,48.29,48.35,48.22,48.26,52027.809965237546,27.5331,27.5674,27.4932,27.516,52027.81
2012-12-06 12:00:00,48.26,48.28,48.12,48.12,36500.57937427578,27.516,27.5274,27.4362,27.4362,36500.5794
2012-12-06 12:30:00,48.1,48.16,48.07,48.14,67902.6651216686,27.4248,27.459,27.4077,27.4476,67902.6651
2012-12-06 13:00:00,48.1,48.35,48.1,48.3,91193.51100811124,27.4248,27.5674,27.4248,27.5388,91193.511
2012-12-06 13:30:00,48.31,48.35,48.28,48.35,67091.54113557359,27.5446,27.5674,27.5274,27.5674,67091.5411
2012-12-06 14:00:00,48.35,48.36,48.3,48.35,107647.74044032446,27.5674,27.5731,27.5388,27.5674,107647.7404
2012-12-06 14:30:00,48.35,48.39,48.21,48.22,167555.04055619932,27.5674,27.5902,27.4875,27.4932,167555.0406
2012-12-06 15:00:00,48.22,48.29,48.15,48.16,166512.16685979144,27.4932,27.5331,27.4533,27.459,166512.1669
2012-12-06 15:30:00,48.16,48.37,48.16,48.35,561645.4229432214,27.459,27.5788,27.459,27.5674,561645.4229
2012-12-07 09:30:00,48.54,48.7,48.4,48.43,52607.1842410197,27.6757,27.7669,27.5959,27.613,52607.1842
2012-12-07 10:00:00,48.45,48.57,48.28,48.34,58632.67670915412,27.6244,27.6928,27.5274,27.5617,58632.6767
2012-12-07 10:30:00,48.31,48.49,48.26,48.42,53186.55851680186,27.5446,27.6472,27.516,27.6073,53186.5585
2012-12-07 11:00:00,48.42,48.47,48.34,48.42,40440.32444959444,27.6073,27.6358,27.5617,27.6073,40440.3244
2012-12-07 11:30:00,48.42,48.46,48.32,48.34,57937.42757821553,27.6073,27.6301,27.5503,27.5617,57937.4276
2012-12-07 12:00:00,48.34,48.35,48.22,48.28,104866.7439165701,27.5617,27.5674,27.4932,27.5274,104866.7439
2012-12-07 12:30:00,48.28,48.31,48.22,48.24,91657.01042873696,27.5274,27.5446,27.4932,27.5046,91657.0104
2012-12-07 13:00:00,48.25,48.36,48.24,48.33,69293.16338354578,27.5103,27.5731,27.5046,27.556,69293.1634
2012-12-07 13:30:00,48.31,48.33,48.2,48.23,58516.80185399768,27.5446,27.556,27.4818,27.4989,58516.8019
2012-12-07 14:00:00,48.24,48.28,48.22,48.25,61181.9235225956,27.5046,27.5274,27.4932,27.5103,61181.9235
2012-12-07 14:30:00,48.25,48.28,48.2,48.23,104287.36964078796,27.5103,27.5274,27.4818,27.4989,104287.3696
2012-12-07 15:00:00,48.22,48.35,48.21,48.34,180185.3997682503,27.4932,27.5674,27.4875,27.5617,180185.3998
2012-12-07 15:30:00,48.35,48.37,48.24,48.33,302896.8713789108,27.5674,27.5788,27.5046,27.556,302896.8714
2012-12-10 09:30:00,48.37,48.52,48.24,48.41,134298.9571263036,27.5788,27.6643,27.5046,27.6016,134298.9571
2012-12-10 10:00:00,48.43,48.54,48.31,48.53,77752.02780996524,27.613,27.6757,27.5446,27.67,77752.0278
2012-12-10 10:30:00,48.54,48.67,48.47,48.66,88412.5144843569,27.6757,27.7498,27.6358,27.7441,88412.5145
2012-12-10 11:00:00,48.66,48.66,48.52,48.59,92236.38470451912,27.7441,27.7441,27.6643,27.7042,92236.3847
2012-12-10 11:30:00,48.59,48.66,48.49,48.63,96060.25492468134,27.7042,27.7441,27.6472,27.727,96060.2549
2012-12-10 12:00:00,48.63,48.84,48.63,48.79,136616.45422943222,27.727,27.8467,27.727,27.8182,136616.4542
2012-12-10 12:30:00,48.79,48.82,48.69,48.72,98841.2514484357,27.8182,27.8353,27.7612,27.7783,98841.2514
2012-12-10 13:00:00,48.72,48.86,48.69,48.85,140440.32444959445,27.7783,27.8581,27.7612,27.8524,140440.3244
2012-12-10 13:30:00,48.85,48.87,48.71,48.72,172305.90961761298,27.8524,27.8638,27.7726,27.7783,172305.9096
2012-12-10 14:00:00,48.71,48.73,48.56,48.56,139397.45075318657,27.7726,27.784,27.6871,27.6871,139397.4508
2012-12-10 14:30:00,48.57,48.69,48.54,48.68,108111.23986095018,27.6928,27.7612,27.6757,27.7555,108111.2399
2012-12-10 15:00:00,48.68,48.76,48.64,48.76,153302.4333719583,27.7555,27.8011,27.7327,27.8011,153302.4334
2012-12-10 15:30:00,48.76,48.89,48.75,48.85,175782.1552723059,27.8011,27.8752,27.7954,27.8524,175782.1553
2012-12-11 09:30:00,49.1,49.47,48.97,49.47,277752.02780996525,27.995,28.2059,27.9209,28.2059,277752.0278
2012-12-11 10:00:00,49.47,49.62,49.37,49.41,149594.4380069525,28.2059,28.2915,28.1489,28.1717,149594.438
2012-12-11 10:30:00,49.42,49.45,49.27,49.28,91425.2607184241,28.1774,28.1945,28.0919,28.0976,91425.2607
2012-12-11 11:00:00,49.28,49.37,49.18,49.23,157821.5527230591,28.0976,28.1489,28.0406,28.0691,157821.5527
2012-12-11 11:30:00,49.23,49.26,49.18,49.23,120393.97450753186,28.0691,28.0862,28.0406,28.0691,120393.9745
2012-12-11 12:00:00,49.23,49.32,49.14,49.31,93858.63267670917,28.0691,28.1204,28.0178,28.1147,93858.6327
2012-12-11 12:30:00,49.31,49.47,49.31,49.47,82271.14716106605,28.1147,28.2059,28.1147,28.2059,82271.1472
2012-12-11 13:00:00,49.47,49.47,49.37,49.43,204287.36964078795,28.2059,28.2059,28.1489,28.1831,204287.3696
2012-12-11 13:30:00,49.43,49.61,49.41,49.6,152838.93395133255,28.1831,28.2858,28.1717,28.2801,152838.934
2012-12-11 14:00:00,49.59,49.62,49.54,49.56,112282.7346465817,28.2744,28.2915,28.2459,28.2573,112282.7346
2012-12-11 14:30:00,49.56,49.56,49.28,49.29,144380.0695249131,28.2573,28.2573,28.0976,28.1033,144380.0695
2012-12-11 15:00:00,49.3,49.3,49.17,49.26,171610.6604866744,28.109,28.109,28.0349,28.0862,171610.6605
2012-12-11 15:30:00,49.26,49.48,49.25,49.42,331286.2108922364,28.0862,28.2116,28.0805,28.1774,331286.2109
2012-12-12 09:30:00,49.52,49.86,49.52,49.67,143105.44611819237,28.2344,28.4283,28.2344,28.32,143105.4461
2012-12-12 10:00:00,49.67,49.82,49.64,49.82,182155.27230590963,28.32,28.4055,28.3029,28.4055,182155.2723
2012-12-12 10:30:00,49.81,49.91,49.72,49.89,96755.50405561994,28.3998,28.4568,28.3485,28.4454,96755.5041
2012-12-12 11:00:00,49.91,50.12,49.88,50.11,187601.3904982619,28.4568,28.5765,28.4397,28.5708,187601.3905
2012-12-12 11:30:00,50.11,50.22,50.09,50.13,184241.01969872537,28.5708,28.6336,28.5594,28.5822,184241.0197
2012-12-12 12:00:00,50.13,50.48,50.12,50.43,166280.41714947857,28.5822,28.7818,28.5765,28.7533,166280.4171
2012-12-12 12:30:00,50.44,50.96,50.36,50.87,260486.67439165703,28.759,29.0555,28.7134,29.0042,260486.6744
2012-12-12 13:00:00,50.86,50.95,50.78,50.92,120973.34878331402,28.9985,29.0498,28.9529,29.0327,120973.3488
2012-12-12 13:30:00,50.91,51.0,50.73,50.75,123290.84588644264,29.027,29.0783,28.9243,28.9357,123290.8459
2012-12-12 14:00:00,50.76,50.77,50.63,50.68,152143.68482039397,28.9414,28.9472,28.8673,28.8958,152143.6848
2012-12-12 14:30:00,50.68,50.84,50.66,50.79,191193.51100811124,28.8958,28.9871,28.8844,28.9586,191193.511
2012-12-12 15:00:00,50.79,50.79,50.49,50.52,216917.7288528389,28.9586,28.9586,28.7875,28.8046,216917.7289
2012-12-12 15:30:00,50.52,50.59,50.46,50.56,296871.3789107764,28.8046,28.8445,28.7704,28.8274,296871.3789
2012-12-13 09:30:00,50.24,50.44,49.94,50.41,173001.15874855156,28.645,28.759,28.4739,28.7419,173001.1587
2012-12-13 10:00:00,50.4,50.66,50.39,50.61,129895.71263035922,28.7362,28.8844,28.7305,28.8559,129895.7126
2012-12-13 10:30:00,50.6,50.66,50.53,50.66,138354.57705677868,28.8502,28.8844,28.8103,28.8844,138354.5771
2012-12-13 11:00:00,50.66,50.73,50.55,50.61,200463.4994206257,28.8844,28.9243,28.8217,28.8559,200463.4994
2012-12-13 11:30:00,50.61,50.77,50.58,50.73,378679.0266512167,28.8559,28.9472,28.8388,28.9243,378679.0267
2012-12-13 12:00:00,50.74,50.82,50.61,50.73,189223.638470452,28.93,28.9757,28.8559,28.9243,189223.6385
2012-12-13 12:30:00,50.73,50.78,50.68,50.72,179374.27578215528,28.9243,28.9529,28.8958,28.9186,179374.2758
2012-12-13 13:00:00,50.72,50.74,50.62,50.66,166512.16685979144,28.9186,28.93,28.8616,28.8844,166512.1669
2012-12-13 13:30:00,50.68,50.72,50.65,50.71,97103.12862108924,28.8958,28.9186,28.8787,28.9129,97103.1286
2012-12-13 14:00:00,50.71,50.86,50.67,50.84,355388.18076477404,28.9129,28.9985,28.8901,28.9871,355388.1808
2012-12-13 14:30:00,50.83,50.89,50.75,50.84,180648.89918887604,28.9814,29.0156,28.9357,28.9871,180648.8992
2012-12-13 15:00:00,50.83,50.84,50.74,50.8,406488.9918887602,28.9814,28.9871,28.93,28.9643,406488.9919
2012-12-13 15:30:00,50.8,50.97,50.78,50.97,874159.9073001159,28.9643,29.0612,28.9529,29.0612,874159.9073
2012-12-14 09:30:00,50.48,51.06,50.48,50.8,125144.84356894557,28.7818,29.1125,28.7818,28.9643,125144.8436
2012-12-14 10:00:00,50.8,50.93,50.74,50.88,107995.36500579376,28.9643,29.0384,28.93,29.0099,107995.365
2012-12-14 10:30:00,50.88,51.06,50.87,50.99,128621.08922363848,29.0099,29.1125,29.0042,29.0726,128621.0892
2012-12-14 11:00:00,50.99,51.1,50.92,51.05,110544.61181923524,29.0726,29.1353,29.0327,29.1068,110544.6118
2012-12-14 11:30:00,51.05,51.05,50.76,50.93,129895.71263035922,29.1068,29.1068,28.9414,29.0384,129895.7126
2012-12-14 12:00:00,50.92,51.1,50.88,51.02,116222.47972190037,29.0327,29.1353,29.0099,29.0897,116222.4797
2012-12-14 12:30:00,51.02,51.07,50.95,51.06,123522.5955967555,29.0897,29.1182,29.0498,29.1125,123522.5956
2012-12-14 13:00:00,51.06,51.07,50.93,50.99,158400.92699884126,29.1125,29.1182,29.0384,29.0726,158400.927
2012-12-14 13:30:00,50.98,51.14,50.98,51.13,108458.86442641947,29.0669,29.1581,29.0669,29.1524,108458.8644
2012-12-14 14:00:00,51.14,51.26,51.13,51.23,103128.62108922364,29.1581,29.2265,29.1524,29.2094,103128.6211
2012-12-14 14:30:00,51.22,51.27,51.12,51.14,121089.22363847046,29.2037,29.2322,29.1467,29.1581,121089.2236
2012-12-14 15:00:00,51.15,51.18,51.02,51.09,537079.953650058,29.1638,29.1809,29.0897,29.1296,537079.9537
2012-12-14 15:30:00,51.09,51.33,51.06,51.23,603012.7462340673,29.1296,29.2664,29.1125,29.2094,603012.7462
2012-12-17 09:30:00,51.31,51.54,51.17,51.52,197450.7531865585,29.255,29.3862,29.1752,29.3748,197450.7532
2012-12-17 10:00:00,51.53,51.55,51.25,51.43,200347.6245654693,29.3805,29.3919,29.2208,29.3235,200347.6246
2012-12-17 10:30:00,51.43,51.62,51.41,51.6,216570.10428736964,29.3235,29.4318,29.3121,29.4204,216570.1043
2012-12-17 11:00:00,51.6,51.62,51.46,51.58,244264.19466975663,29.4204,29.4318,29.3406,29.409,244264.1947
2012-12-17 11:30:00,51.59,51.75,51.59,51.69,328041.7149478563,29.4147,29.5059,29.4147,29.4717,328041.7149
2012-12-17 12:00:00,51.69,51.77,51.62,51.76,153418.30822711473,29.4717,29.5173,29.4318,29.5116,153418.3082
2012-12-17 12:30:00,51.76,51.78,51.71,51.74,144611.81923522596,29.5116,29.523,29.4831,29.5002,144611.8192
2012-12-17 13:00:00,51.74,51.74,51.54,51.64,116222.47972190037,29.5002,29.5002,29.3862,29.4432,116222.4797
2012-12-17 13:30:00,51.64,51.65,51.5,51.57,267786.7902665122,29.4432,29.4489,29.3634,29.4033,267786.7903
2012-12-17 14:00:00,51.58,51.73,51.58,51.61,198957.1263035921,29.409,29.4945,29.409,29.4261,198957.1263
2012-12-17 14:30:00,51.61,51.74,51.61,51.67,198841.2514484357,29.4261,29.5002,29.4261,29.4603,198841.2514
2012-12-17 15:00:00,51.67,51.7,51.61,51.63,288644.2641946698,29.4603,29.4774,29.4261,29.4375,288644.2642
2012-12-17 15:30:00,51.63,51.83,51.63,51.82,507647.7404403245,29.4375,29.5515,29.4375,29.5458,507647.7404
2012-12-18 09:30:00,51.73,52.77,51.2,52.66,406257.2421784473,29.4945,30.0875,29.1923,30.0248,406257.2422
2012-12-18 10:00:00,52.65,52.72,52.38,52.5,375086.9061413673,30.0191,30.059,29.8651,29.9335,375086.9061
2012-12-18 10:30:00,52.49,52.77,52.47,52.76,253302.4333719583,29.9278,30.0875,29.9164,30.0818,253302.4334
2012-12-18 11:00:00,52.76,53.13,52.76,53.04,274159.9073001159,30.0818,30.2927,30.0818,30.2414,274159.9073
2012-12-18 11:30:00,53.05,53.38,53.05,53.07,268482.03939745075,30.2471,30.4353,30.2471,30.2585,268482.0394
2012-12-18 12:00:00,53.07,53.29,53.07,53.19,384588.6442641947,30.2585,30.384,30.2585,30.3269,384588.6443
2012-12-18 12:30:00,53.18,53.27,53.09,53.11,238006.9524913094,30.3212,30.3726,30.2699,30.2813,238006.9525
2012-12-18 13:00:00,53.11,53.12,52.81,52.96,180301.2746234068,30.2813,30.287,30.1103,30.1958,180301.2746
2012-12-18 13:30:00,52.96,53.16,52.89,53.16,224681.34414831983,30.1958,30.3098,30.1559,30.3098,224681.3441
2012-12-18 14:00:00,53.16,53.32,53.14,53.27,252375.43453070684,30.3098,30.4011,30.2984,30.3726,252375.4345
2012-12-18 14:30:00,53.27,53.32,53.23,53.25,232329.08458864427,30.3726,30.4011,30.3498,30.3612,232329.0846
2012-12-18 15:00:00,53.26,53.29,53.13,53.18,275318.6558516802,30.3669,30.384,30.2927,30.3212,275318.6559
2012-12-18 15:30:00,53.18,53.18,53.01,53.05,627346.4658169177,30.3212,30.3212,30.2243,30.2471,627346.4658
2012-12-19 09:30:00,53.0,53.07,52.82,52.84,312050.9849362688,30.2186,30.2585,30.116,30.1274,312050.9849
2012-12-19 10:00:00,52.82,52.87,52.66,52.66,206025.4924681344,30.116,30.1445,30.0248,30.0248,206025.4925
2012-12-19 10:30:00,52.67,52.88,52.66,52.84,176245.65469293165,30.0305,30.1502,30.0248,30.1274,176245.6547
2012-12-19 11:00:00,52.84,52.91,52.77,52.8,269872.537659328,30.1274,30.1673,30.0875,30.1046,269872.5377
2012-12-19 11:30:00,52.8,52.87,52.68,52.69,173696.40787949017,30.1046,30.1445,30.0362,30.0419,173696.4079
2012-12-19 12:00:00,52.69,52.81,52.55,52.76,186906.1413673233,30.0419,30.1103,29.962,30.0818,186906.1414
2012-12-19 12:30:00,52.76,52.99,52.69,52.88,180069.52491309386,30.0818,30.2129,30.0419,30.1502,180069.5249
2012-12-19 13:00:00,52.88,52.92,52.75,52.84,143105.44611819237,30.1502,30.173,30.0761,30.1274,143105.4461
2012-12-19 13:30:00,52.83,52.84,52.64,52.77,183893.3951332561,30.1217,30.1274,30.0134,30.0875,183893.3951
2012-12-19 14:00:00,52.77,52.79,52.55,52.64,315179.6060254925,30.0875,30.0989,29.962,30.0134,315179.606
2012-12-19 14:30:00,52.63,52.65,52.42,52.48,241251.44843568947,30.0077,30.0191,29.8879,29.9221,241251.4484
2012-12-19 15:00:00,52.48,52.5,52.32,52.34,359096.17612977984,29.9221,29.9335,29.8309,29.8423,359096.1761
2012-12-19 15:30:00,52.34,52.34,52.11,52.15,680301.2746234067,29.8423,29.8423,29.7112,29.734,680301.2746
2012-12-20 09:30:00,52.21,52.31,51.82,51.91,394785.63151796063,29.7682,29.8252,29.5458,29.5971,394785.6315
2012-12-20 10:00:00,51.94,52.19,51.9,52.05,280880.6488991889,29.6142,29.7568,29.5914,29.677,280880.6489
2012-12-20 10:30:00,52.06,52.1,51.98,52.01,223059.0961761298,29.6827,29.7055,29.637,29.6542,223059.0962
2012-12-20 11:00:00,52.01,52.22,51.93,52.1,201390.4982618772,29.6542,29.7739,29.6085,29.7055,201390.4983
2012-12-20 11:30:00,52.09,52.26,52.07,52.26,230127.4623406721,29.6998,29.7967,29.6884,29.7967,230127.4623
2012-12-20 12:00:00,52.28,52.33,52.07,52.27,228157.5898030128,29.8081,29.8366,29.6884,29.8024,228157.5898
2012-12-20 12:30:00,52.28,52.55,52.25,52.51,155040.55619930476,29.8081,29.962,29.791,29.9392,155040.5562
2012-12-20 13:00:00,52.52,52.54,52.16,52.37,157242.17844727694,29.9449,29.9563,29.7397,29.8594,157242.1784
2012-12-20 13:30:00,52.36,52.65,52.28,52.62,160023.1749710313,29.8537,30.0191,29.8081,30.002,160023.175
2012-12-20 14:00:00,52.62,52.73,52.5,52.71,217497.1031286211,30.002,30.0647,29.9335,30.0533,217497.1031
2012-12-20 14:30:00,52.71,52.86,52.7,52.85,249478.5631517961,30.0533,30.1388,30.0476,30.1331,249478.5632
2012-12-20 15:00:00,52.85,52.88,52.72,52.88,365932.7925840093,30.1331,30.1502,30.059,30.1502,365932.7926
2012-12-20 15:30:00,52.88,53.03,52.8,53.02,553186.5585168019,30.1502,30.2357,30.1046,30.23,553186.5585
2012-12-21 09:30:00,52.36,52.44,51.65,51.69,722479.7219003476,29.8537,29.8993,29.4489,29.4717,722479.7219
2012-12-21 10:00:00,51.69,51.89,51.58,51.71,511819.235225956,29.4717,29.5857,29.409,29.4831,511819.2352
2012-12-21 10:30:00,51.71,51.75,51.55,51.74,475898.0301274624,29.4831,29.5059,29.3919,29.5002,475898.0301
2012-12-21 11:00:00,51.74,52.06,51.73,52.04,506952.49130938586,29.5002,29.6827,29.4945,29.6713,506952.4913
2012-12-21 11:30:00,52.03,52.06,51.79,52.0,248435.6894553882,29.6656,29.6827,29.5287,29.6485,248435.6895
2012-12-21 12:00:00,52.0,52.03,51.92,51.93,210892.23638470453,29.6485,29.6656,29.6028,29.6085,210892.2364
2012-12-21 12:30:00,51.94,51.98,51.81,51.88,150984.93626882968,29.6142,29.637,29.5401,29.58,150984.9363
2012-12-21 13:00:00,51.88,51.96,51.78,51.88,228041.71494785632,29.58,29.6256,29.523,29.58,228041.7149
2012-12-21 13:30:00,51.87,52.19,51.87,52.19,185052.1436848204,29.5743,29.7568,29.5743,29.7568,185052.1437
2012-12-21 14:00:00,52.19,52.38,52.19,52.26,192699.8841251449,29.7568,29.8651,29.7568,29.7967,192699.8841
2012-12-21 14:30:00,52.25,52.36,52.23,52.32,190266.5121668598,29.791,29.8537,29.7796,29.8309,190266.5122
2012-12-21 15:00:00,52.32,52.4,52.21,52.31,317728.852838934,29.8309,29.8765,29.7682,29.8252,317728.8528
2012-12-21 15:30:00,52.32,52.38,52.08,52.11,903939.7450753188,29.8309,29.8651,29.6941,29.7112,903939.7451
2012-12-24 09:30:00,52.27,52.51,51.84,51.85,96987.2537659328,29.8024,29.9392,29.5572,29.5629,96987.2538
2012-12-24 10:00:00,51.84,52.06,51.84,51.94,63499.42062572422,29.5572,29.6827,29.5572,29.6142,63499.4206
2012-12-24 10:30:00,51.94,52.03,51.71,51.75,89223.63847045192,29.6142,29.6656,29.4831,29.5059,89223.6385
2012-12-24 11:00:00,51.77,51.82,51.7,51.72,65585.16801853997,29.5173,29.5458,29.4774,29.4888,65585.168
2012-12-24 11:30:00,51.73,51.83,51.71,51.73,88528.38933951333,29.4945,29.5515,29.4831,29.4945,88528.3893
2012-12-24 12:00:00,51.73,51.74,51.62,51.69,70104.28736964079,29.4945,29.5002,29.4318,29.4717,70104.2874
2012-12-24 12:30:00,51.69,51.75,51.64,51.7,123406.72074159909,29.4717,29.5059,29.4432,29.4774,123406.7207
2012-12-26 09:30:00,52.01,52.17,51.77,51.79,79026.65121668598,29.6542,29.7454,29.5173,29.5287,79026.6512
2012-12-26 10:00:00,51.81,51.87,51.63,51.66,61297.79837775203,29.5401,29.5743,29.4375,29.4546,61297.7984
2012-12-26 10:30:00,51.65,51.66,51.56,51.62,85283.89339513326,29.4489,29.4546,29.3976,29.4318,85283.8934
2012-12-26 11:00:00,51.61,51.64,51.51,51.53,88528.38933951333,29.4261,29.4432,29.3691,29.3805,88528.3893
2012-12-26 11:30:00,51.53,51.56,51.46,51.53,64426.41946697567,29.3805,29.3976,29.3406,29.3805,64426.4195
2012-12-26 12:00:00,51.53,51.6,51.5,51.5,94669.75666280418,29.3805,29.4204,29.3634,29.3634,94669.7567
2012-12-26 12:30:00,51.5,51.58,51.48,51.56,67902.6651216686,29.3634,29.409,29.352,29.3976,67902.6651
2012-12-26 13:00:00,51.56,51.56,51.49,51.53,79837.775202781,29.3976,29.3976,29.3577,29.3805,79837.7752
2012-12-26 13:30:00,51.52,51.54,51.49,51.51,67439.16570104288,29.3748,29.3862,29.3577,29.3691,67439.1657
2012-12-26 14:00:00,51.51,51.56,51.5,51.54,63035.92120509849,29.3691,29.3976,29.3634,29.3862,63035.9212
2012-12-26 14:30:00,51.55,51.57,51.5,51.56,101158.74855156432,29.3919,29.4033,29.3634,29.3976,101158.7486
2012-12-26 15:00:00,51.56,51.56,51.5,51.53,93047.50869061414,29.3976,29.3976,29.3634,29.3805,93047.5087
2012-12-26 15:30:00,51.53,51.55,51.49,51.54,269756.6628041715,29.3805,29.3919,29.3577,29.3862,269756.6628
2012-12-27 09:30:00,51.56,51.6,51.25,51.34,187949.0150637312,29.3976,29.4204,29.2208,29.2721,187949.0151
2012-12-27 10:00:00,51.32,51.32,50.86,51.08,198030.1274623407,29.2607,29.2607,28.9985,29.1239,198030.1275
2012-12-27 10:30:00,51.08,51.18,51.04,51.11,148551.5643105446,29.1239,29.1809,29.1011,29.141,148551.5643
2012-12-27 11:00:00,51.12,51.14,50.93,51.04,138586.32676709155,29.1467,29.1581,29.0384,29.1011,138586.3268
2012-12-27 11:30:00,51.05,51.1,50.99,51.07,134646.58169177288,29.1068,29.1353,29.0726,29.1182,134646.5817
2012-12-27 12:00:00,51.07,51.08,50.95,50.97,137659.3279258401,29.1182,29.1239,29.0498,29.0612,137659.3279
2012-12-27 12:30:00,50.95,50.95,50.76,50.88,158864.426419467,29.0498,29.0498,28.9414,29.0099,158864.4264
2012-12-27 13:00:00,50.89,51.17,50.87,51.06,174044.03244495945,29.0156,29.1752,29.0042,29.1125,174044.0324
2012-12-27 13:30:00,51.07,51.09,50.93,50.98,127578.2155272306,29.1182,29.1296,29.0384,29.0669,127578.2155
2012-12-27 14:00:00,50.98,51.01,50.84,50.84,202549.24681344148,29.0669,29.084,28.9871,28.9871,202549.2468
2012-12-27 14:30:00,50.85,51.03,50.67,51.01,245075.3186558517,28.9928,29.0954,28.8901,29.084,245075.3187
2012-12-27 15:00:00,51.01,51.14,50.91,51.04,324449.594438007,29.084,29.1581,29.027,29.1011,324449.5944
2012-12-27 15:30:00,51.04,51.43,51.04,51.33,446465.81691772887,29.1011,29.3235,29.1011,29.2664,446465.8169
2012-12-28 09:30:00,51.02,51.09,50.74,50.96,80764.77404403246,29.0897,29.1296,28.93,29.0555,80764.774
2012-12-28 10:00:00,50.96,51.15,50.86,51.09,76129.7798377752,29.0555,29.1638,28.9985,29.1296,76129.7798
2012-12-28 10:30:00,51.1,51.25,51.01,51.05,57358.05330243338,29.1353,29.2208,29.084,29.1068,57358.0533
2012-12-28 11:00:00,51.05,51.12,50.97,50.99,61877.17265353419,29.1068,29.1467,29.0612,29.0726,61877.1727
2012-12-28 11:30:00,51.0,51.03,50.89,50.95,124797.21900347625,29.0783,29.0954,29.0156,29.0498,124797.219
2012-12-28 12:00:00,50.95,50.99,50.89,50.98,69409.03823870221,29.0498,29.0726,29.0156,29.0669,69409.0382
2012-12-28 12:30:00,50.98,50.99,50.87,50.89,47161.06604866744,29.0669,29.0726,29.0042,29.0156,47161.066
2012-12-28 13:00:00,50.89,50.98,50.89,50.9,41599.07300115875,29.0156,29.0669,29.0156,29.0213,41599.073
2012-12-28 13:30:00,50.89,50.98,50.85,50.88,48319.81460023175,29.0156,29.0669,28.9928,29.0099,48319.8146
2012-12-28 14:00:00,50.89,50.9,50.78,50.87,56778.67902665122,29.0156,29.0213,28.9529,29.0042,56778.679
2012-12-28 14:30:00,50.87,50.87,50.72,50.74,64542.2943221321,29.0042,29.0042,28.9186,28.93,64542.2943
2012-12-28 15:00:00,50.74,50.76,50.66,50.69,94785.6315179606,28.93,28.9414,28.8844,28.9015,94785.6315
2012-12-28 15:30:00,50.71,50.72,50.45,50.48,448551.56431054464,28.9129,28.9186,28.7647,28.7818,448551.5643
2012-12-31 09:30:00,50.51,50.85,50.35,50.6,109733.4878331402,28.7989,28.9928,28.7077,28.8502,109733.4878
2012-12-31 10:00:00,50.6,50.62,50.39,50.57,117149.4785631518,28.8502,28.8616,28.7305,28.8331,117149.4786
2012-12-31 10:30:00,50.54,50.64,50.36,50.36,105214.3684820394,28.816,28.873,28.7134,28.7134,105214.3685
2012-12-31 11:00:00,50.36,50.57,50.32,50.35,101738.12282734648,28.7134,28.8331,28.6906,28.7077,101738.1228
2012-12-31 11:30:00,50.35,50.51,50.33,50.47,115527.23059096176,28.7077,28.7989,28.6963,28.7761,115527.2306
2012-12-31 12:00:00,50.47,50.54,50.39,50.49,96871.37891077636,28.7761,28.816,28.7305,28.7875,96871.3789
2012-12-31 12:30:00,50.49,50.75,50.46,50.61,76940.90382387022,28.7875,28.9357,28.7704,28.8559,76940.9038
2012-12-31 13:00:00,50.61,50.83,50.49,50.73,82618.77172653534,28.8559,28.9814,28.7875,28.9243,82618.7717
2012-12-31 13:30:00,50.74,50.96,50.55,50.67,75318.65585168019,28.93,29.0555,28.8217,28.8901,75318.6559
2012-12-31 14:00:00,50.67,50.88,50.65,50.82,62920.04634994207,28.8901,29.0099,28.8787,28.9757,62920.0463
2012-12-31 14:30:00,50.82,51.12,50.8,51.08,77983.7775202781,28.9757,29.1467,28.9643,29.1239,77983.7775
2012-12-31 15:00:00,51.09,51.21,50.87,50.95,152491.30938586328,29.1296,29.198,29.0042,29.0498,152491.3094
2012-12-31 15:30:00,50.96,51.45,50.96,51.38,331402.08574739285,29.0555,29.3349,29.0555,29.295,331402.0857
2013-01-02 09:30:00,52.43,52.44,51.87,52.15,175202.78099652377,29.8936,29.8993,29.5743,29.734,175202.781
2013-01-02 10:00:00,52.15,52.16,51.78,51.78,82966.39629200463,29.734,29.7397,29.523,29.523,82966.3963
2013-01-02 10:30:00,51.79,51.87,51.72,51.79,97914.25260718424,29.5287,29.5743,29.4888,29.5287,97914.2526
2013-01-02 11:00:00,51.78,51.86,51.7,51.86,95017.38122827349,29.523,29.5686,29.4774,29.5686,95017.3812
2013-01-02 11:30:00,51.86,51.95,51.8,51.81,61181.9235225956,29.5686,29.6199,29.5344,29.5401,61181.9235
2013-01-02 12:00:00,51.81,52.09,51.79,51.98,74391.65701042874,29.5401,29.6998,29.5287,29.637,74391.657
2013-01-02 12:30:00,52.02,52.05,51.86,51.87,57473.928157589806,29.6599,29.677,29.5686,29.5743,57473.9282
2013-01-02 13:00:00,51.86,51.9,51.72,51.83,81691.77288528389,29.5686,29.5914,29.4888,29.5515,81691.7729
2013-01-02 13:30:00,51.82,51.95,51.81,51.9,50521.43684820394,29.5458,29.6199,29.5401,29.5914,50521.4368
2013-01-02 14:00:00,51.92,52.0,51.9,51.94,66396.292004635,29.6028,29.6485,29.5914,29.6142,66396.292
2013-01-02 14:30:00,51.94,51.98,51.89,51.91,101390.49826187718,29.6142,29.637,29.5857,29.5971,101390.4983
2013-01-02 15:00:00,51.92,51.96,51.85,51.9,118771.72653534183,29.6028,29.6256,29.5629,29.5914,118771.7265
2013-01-02 15:30:00,51.9,52.28,51.89,52.28,325840.09269988415,29.5914,29.8081,29.5857,29.8081,325840.0927
2013-01-03 09:30:00,52.18,52.54,52.03,52.45,115179.60602549248,29.7511,29.9563,29.6656,29.905,115179.606
2013-01-03 10:00:00,52.48,52.71,52.48,52.69,66396.292004635,29.9221,30.0533,29.9221,30.0419,66396.292
2013-01-03 10:30:00,52.7,52.82,52.69,52.76,60254.92468134415,30.0476,30.116,30.0419,30.0818,60254.9247
2013-01-03 11:00:00,52.79,53.18,52.79,53.09,82387.02201622249,30.0989,30.3212,30.0989,30.2699,82387.022
2013-01-03 11:30:00,53.1,53.18,53.08,53.1,88644.26419466975,30.2756,30.3212,30.2642,30.2756,88644.2642
2013-01-03 12:00:00,53.09,53.2,53.08,53.08,76477.4044032445,30.2699,30.3326,30.2642,30.2642,76477.4044
2013-01-03 12:30:00,53.09,53.09,52.95,53.05,87369.64078794901,30.2699,30.2699,30.1901,30.2471,87369.6408
2013-01-03 13:00:00,53.07,53.1,52.91,52.98,57705.67786790267,30.2585,30.2756,30.1673,30.2072,57705.6779
2013-01-03 13:30:00,53.0,53.01,52.82,52.82,83429.89571263036,30.2186,30.2243,30.116,30.116,83429.8957
2013-01-03 14:00:00,52.8,52.8,52.46,52.56,112282.7346465817,30.1046,30.1046,29.9107,29.9677,112282.7346
2013-01-03 14:30:00,52.57,52.57,52.43,52.45,78679.02665121669,29.9734,29.9734,29.8936,29.905,78679.0267
2013-01-03 15:00:00,52.44,52.5,52.28,52.33,87485.51564310545,29.8993,29.9335,29.8081,29.8366,87485.5156
2013-01-03 15:30:00,52.34,52.48,52.27,52.48,185399.7682502897,29.8423,29.9221,29.8024,29.9221,185399.7683
2013-01-04 09:30:00,52.45,52.88,52.45,52.85,65585.16801853997,29.905,30.1502,29.905,30.1331,65585.168
2013-01-04 10:00:00,52.88,52.92,52.76,52.89,42062.57242178448,30.1502,30.173,30.0818,30.1559,42062.5724
2013-01-04 10:30:00,52.89,52.95,52.69,52.79,73464.65816917729,30.1559,30.1901,30.0419,30.0989,73464.6582
2013-01-04 11:00:00,52.79,52.83,52.67,52.67,44148.31981460023,30.0989,30.1217,30.0305,30.0305,44148.3198
2013-01-04 11:30:00,52.66,52.74,52.6,52.64,35921.20509849363,30.0248,30.0704,29.9905,30.0134,35921.2051
2013-01-04 12:00:00,52.62,52.69,52.6,52.66,26882.96639629201,30.002,30.0419,29.9905,30.0248,26882.9664
2013-01-04 12:30:00,52.66,52.66,52.53,52.57,57821.552723059096,30.0248,30.0248,29.9506,29.9734,57821.5527
2013-01-04 13:00:00,52.57,52.62,52.49,52.59,81228.27346465817,29.9734,30.002,29.9278,29.9848,81228.2735
2013-01-04 13:30:00,52.59,52.65,52.55,52.61,58285.05214368482,29.9848,30.0191,29.962,29.9963,58285.0521
2013-01-04 14:00:00,52.62,52.62,52.52,52.56,79490.1506373117,30.002,30.002,29.9449,29.9677,79490.1506
2013-01-04 14:30:00,52.56,52.57,52.42,52.44,53650.057937427584,29.9677,29.9734,29.8879,29.8993,53650.0579
2013-01-04 15:00:00,52.45,52.57,52.42,52.55,76129.7798377752,29.905,29.9734,29.8879,29.962,76129.7798
2013-01-04 15:30:00,52.55,52.6,52.5,52.58,156546.92931633836,29.962,29.9905,29.9335,29.9791,156546.9293
2013-01-07 09:30:00,52.38,52.38,51.9,52.22,92004.63499420628,29.8651,29.8651,29.5914,29.7739,92004.635
2013-01-07 10:00:00,52.24,52.4,52.16,52.19,144148.31981460025,29.7853,29.8765,29.7397,29.7568,144148.3198
2013-01-07 10:30:00,52.18,52.24,52.06,52.06,42294.32213209734,29.7511,29.7853,29.6827,29.6827,42294.3221
2013-01-07 11:00:00,52.06,52.1,52.03,52.05,41019.6987253766,29.6827,29.7055,29.6656,29.677,41019.6987
2013-01-07 11:30:00,52.05,52.06,51.89,51.89,69640.78794901507,29.677,29.6827,29.5857,29.5857,69640.7879
2013-01-07 12:00:00,51.9,51.93,51.74,51.81,100811.12398609502,29.5914,29.6085,29.5002,29.5401,100811.124
2013-01-07 12:30:00,51.79,51.85,51.75,51.77,90150.63731170337,29.5287,29.5629,29.5059,29.5173,90150.6373
2013-01-07 13:00:00,51.77,51.8,51.75,51.78,83082.27114716107,29.5173,29.5344,29.5059,29.523,83082.2711
2013-01-07 13:30:00,51.78,51.82,51.77,51.8,43916.57010428737,29.523,29.5458,29.5173,29.5344,43916.5701
2013-01-07 14:00:00,51.79,51.82,51.75,51.81,85399.7682502897,29.5287,29.5458,29.5059,29.5401,85399.7683
2013-01-07 14:30:00,51.81,51.92,51.8,51.83,70451.91193511008,29.5401,29.6028,29.5344,29.5515,70451.9119
2013-01-07 15:00:00,51.85,51.93,51.82,51.91,80417.14947856315,29.5629,29.6085,29.5458,29.5971,80417.1495
2013-01-07 15:30:00,51.9,51.96,51.84,51.96,155504.05561993047,29.5914,29.6256,29.5572,29.6256,155504.0556
2013-01-08 09:30:00,51.74,51.91,51.6,51.71,109501.73812282736,29.5002,29.5971,29.4204,29.4831,109501.7381
2013-01-08 10:00:00,51.72,51.82,51.55,51.59,91772.8852838934,29.4888,29.5458,29.3919,29.4147,91772.8853
2013-01-08 10:30:00,51.58,51.61,51.5,51.59,420973.34878331405,29.409,29.4261,29.3634,29.4147,420973.3488
2013-01-08 11:00:00,51.58,51.7,51.56,51.7,76245.65469293164,29.409,29.4774,29.3976,29.4774,76245.6547
2013-01-08 11:30:00,51.7,51.85,51.68,51.76,73812.28273464658,29.4774,29.5629,29.466,29.5116,73812.2827
2013-01-08 12:00:00,51.76,51.82,51.74,51.79,133140.20857473928,29.5116,29.5458,29.5002,29.5287,133140.2086
2013-01-08 12:30:00,51.79,51.93,51.79,51.87,65585.16801853997,29.5287,29.6085,29.5287,29.5743,65585.168
2013-01-08 13:00:00,51.87,51.92,51.76,51.79,65121.66859791426,29.5743,29.6028,29.5116,29.5287,65121.6686
2013-01-08 13:30:00,51.79,51.82,51.76,51.78,96060.25492468134,29.5287,29.5458,29.5116,29.523,96060.2549
2013-01-08 14:00:00,51.79,51.84,51.77,51.82,179953.65005793743,29.5287,29.5572,29.5173,29.5458,179953.6501
2013-01-08 14:30:00,51.82,51.87,51.78,51.81,132560.83429895714,29.5458,29.5743,29.523,29.5401,132560.8343
2013-01-08 15:00:00,51.81,51.87,51.76,51.85,164889.9188876014,29.5401,29.5743,29.5116,29.5629,164889.9189
2013-01-08 15:30:00,51.85,51.88,51.78,51.86,401738.1228273465,29.5629,29.58,29.523,29.5686,401738.1228
2013-01-09 09:30:00,51.87,52.1,51.75,51.92,66280.41714947857,29.5743,29.7055,29.5059,29.6028,66280.4171
2013-01-09 10:00:00,51.92,51.98,51.74,51.76,77520.27809965238,29.6028,29.637,29.5002,29.5116,77520.2781
2013-01-09 10:30:00,51.77,51.8,51.59,51.78,141251.44843568947,29.5173,29.5344,29.4147,29.523,141251.4484
2013-01-09 11:00:00,51.8,51.86,51.71,51.84,75318.65585168019,29.5344,29.5686,29.4831,29.5572,75318.6559
2013-01-09 11:30:00,51.84,51.96,51.84,51.91,71263.0359212051,29.5572,29.6256,29.5572,29.5971,71263.0359
2013-01-09 12:00:00,51.9,51.91,51.75,51.81,36732.32908458864,29.5914,29.5971,29.5059,29.5401,36732.3291
2013-01-09 12:30:00,51.81,51.81,51.69,51.79,51564.31054461182,29.5401,29.5401,29.4717,29.5287,51564.3105
2013-01-09 13:00:00,51.78,51.8,51.74,51.79,36037.079953650056,29.523,29.5344,29.5002,29.5287,36037.08
2013-01-09 13:30:00,51.79,51.85,51.76,51.83,74275.7821552723,29.5287,29.5629,29.5116,29.5515,74275.7822
2013-01-09 14:00:00,51.82,51.82,51.75,51.8,61993.047508690615,29.5458,29.5458,29.5059,29.5344,61993.0475
2013-01-09 14:30:00,51.8,51.82,51.73,51.77,412166.8597914253,29.5344,29.5458,29.4945,29.5173,412166.8598
2013-01-09 15:00:00,51.76,51.81,51.7,51.77,409269.9884125145,29.5116,29.5401,29.4774,29.5173,409269.9884
2013-01-09 15:30:00,51.78,51.83,51.71,51.75,377172.6535341831,29.523,29.5515,29.4831,29.5059,377172.6535
2013-01-10 09:30:00,52.19,52.26,51.62,51.81,158980.3012746234,29.7568,29.7967,29.4318,29.5401,158980.3013
2013-01-10 10:00:00,51.81,51.93,51.75,51.87,92120.50984936269,29.5401,29.6085,29.5059,29.5743,92120.5098
2013-01-10 10:30:00,51.87,51.89,51.75,51.77,98609.50173812284,29.5743,29.5857,29.5059,29.5173,98609.5017
2013-01-10 11:00:00,51.78,51.89,51.76,51.83,90150.63731170337,29.523,29.5857,29.5116,29.5515,90150.6373
2013-01-10 11:30:00,51.83,51.87,51.78,51.81,67555.04055619931,29.5515,29.5743,29.523,29.5401,67555.0406
2013-01-10 12:00:00,51.81,51.96,51.78,51.94,61297.79837775203,29.5401,29.6256,29.523,29.6142,61297.7984
2013-01-10 12:30:00,51.95,52.08,51.83,52.07,81575.89803012747,29.6199,29.6941,29.5515,29.6884,81575.898
2013-01-10 13:00:00,52.09,52.1,51.87,52.0,70915.4113557358,29.6998,29.7055,29.5743,29.6485,70915.4114
2013-01-10 13:30:00,51.99,52.17,51.98,52.13,33835.45770567787,29.6427,29.7454,29.637,29.7226,33835.4577
2013-01-10 14:00:00,52.13,52.26,52.11,52.25,57937.42757821553,29.7226,29.7967,29.7112,29.791,57937.4276
2013-01-10 14:30:00,52.27,52.42,52.25,52.39,51448.43568945539,29.8024,29.8879,29.791,29.8708,51448.4357
2013-01-10 15:00:00,52.38,52.43,52.32,52.33,64542.2943221321,29.8651,29.8936,29.8309,29.8366,64542.2943
2013-01-10 15:30:00,52.32,52.39,52.29,52.38,225955.96755504052,29.8309,29.8708,29.8138,29.8651,225955.9676
2013-01-11 09:30:00,52.41,52.57,52.23,52.38,99768.25028968714,29.8822,29.9734,29.7796,29.8651,99768.2503
2013-01-11 10:00:00,52.37,52.42,52.25,52.27,75434.53070683662,29.8594,29.8879,29.791,29.8024,75434.5307
2013-01-11 10:30:00,52.29,52.31,52.24,52.25,69177.28852838934,29.8138,29.8252,29.7853,29.791,69177.2885
2013-01-11 11:00:00,52.26,52.36,52.26,52.26,100811.12398609502,29.7967,29.8537,29.7967,29.7967,100811.124
2013-01-11 11:30:00,52.28,52.49,52.26,52.47,146002.31749710313,29.8081,29.9278,29.7967,29.9164,146002.3175
2013-01-11 12:00:00,52.47,52.58,52.44,52.56,74159.90730011588,29.9164,29.9791,29.8993,29.9677,74159.9073
2013-01-11 12:30:00,52.57,52.6,52.5,52.59,62340.67207415991,29.9734,29.9905,29.9335,29.9848,62340.6721
2013-01-11 13:00:00,52.59,52.62,52.53,52.57,53997.68250289688,29.9848,30.002,29.9506,29.9734,53997.6825
2013-01-11 13:30:00,52.56,52.63,52.52,52.55,63962.92004634994,29.9677,30.0077,29.9449,29.962,63962.92
2013-01-11 14:00:00,52.55,52.64,52.5,52.64,57821.552723059096,29.962,30.0134,29.9335,30.0134,57821.5527
2013-01-11 14:30:00,52.65,52.72,52.65,52.69,77983.7775202781,30.0191,30.059,30.0191,30.0419,77983.7775
2013-01-11 15:00:00,52.69,52.76,52.64,52.76,129316.33835457706,30.0419,30.0818,30.0134,30.0818,129316.3384
2013-01-11 15:30:00,52.76,52.87,52.73,52.8,257473.9281575898,30.0818,30.1445,30.0647,30.1046,257473.9282
2013-01-14 09:30:00,52.73,53.34,52.73,53.14,120393.97450753186,30.0647,30.4125,30.0647,30.2984,120393.9745
2013-01-14 10:00:00,53.14,53.19,53.01,53.09,58053.30243337196,30.2984,30.3269,30.2243,30.2699,58053.3024
2013-01-14 10:30:00,53.1,53.22,53.04,53.18,69988.41251448436,30.2756,30.344,30.2414,30.3212,69988.4125
2013-01-14 11:00:00,53.18,53.21,53.03,53.04,92584.0092699884,30.3212,30.3383,30.2357,30.2414,92584.0093
2013-01-14 11:30:00,53.03,53.07,52.97,53.07,101853.9976825029,30.2357,30.2585,30.2015,30.2585,101853.9977
2013-01-14 12:00:00,53.07,53.07,52.94,52.94,104634.99420625724,30.2585,30.2585,30.1844,30.1844,104634.9942
2013-01-14 12:30:00,52.94,53.07,52.94,53.03,79953.65005793743,30.1844,30.2585,30.1844,30.2357,79953.6501
2013-01-14 13:00:00,53.03,53.04,53.01,53.02,84472.76940903824,30.2357,30.2414,30.2243,30.23,84472.7694
2013-01-14 13:30:00,53.02,53.02,52.93,52.98,55851.68018539977,30.23,30.23,30.1787,30.2072,55851.6802
2013-01-14 14:00:00,52.98,53.03,52.95,53.02,110428.7369640788,30.2072,30.2357,30.1901,30.23,110428.737
2013-01-14 14:30:00,53.02,53.04,52.99,53.03,88064.88991888761,30.23,30.2414,30.2129,30.2357,88064.8899
2013-01-14 15:00:00,53.03,53.07,52.96,52.99,108458.86442641947,30.2357,30.2585,30.1958,30.2129,108458.8644
2013-01-14 15:30:00,52.99,53.0,52.88,52.95,289918.88760139054,30.2129,30.2186,30.1502,30.1901,289918.8876
2013-01-15 09:30:00,52.61,52.95,52.51,52.76,68945.53881807649,29.9963,30.1901,29.9392,30.0818,68945.5388
2013-01-15 10:00:00,52.75,52.9,52.72,52.84,53765.93279258401,30.0761,30.1616,30.059,30.1274,53765.9328
2013-01-15 10:30:00,52.85,52.89,52.73,52.78,59559.67555040556,30.1331,30.1559,30.0647,30.0932,59559.6756
2013-01-15 11:00:00,52.77,52.86,52.69,52.83,91541.13557358054,30.0875,30.1388,30.0419,30.1217,91541.1356
2013-01-15 11:30:00,52.84,53.15,52.82,53.14,63151.79606025493,30.1274,30.3041,30.116,30.2984,63151.7961
2013-01-15 12:00:00,53.15,53.23,53.14,53.23,60139.04982618772,30.3041,30.3498,30.2984,30.3498,60139.0498
2013-01-15 12:30:00,53.22,53.32,53.21,53.3,85399.7682502897,30.344,30.4011,30.3383,30.3897,85399.7683
2013-01-15 13:00:00,53.3,53.3,53.23,53.26,97566.62804171495,30.3897,30.3897,30.3498,30.3669,97566.628
2013-01-15 13:30:00,53.26,53.33,53.17,53.19,96176.12977983778,30.3669,30.4068,30.3155,30.3269,96176.1298
2013-01-15 14:00:00,53.19,53.24,53.13,53.2,110544.61181923524,30.3269,30.3555,30.2927,30.3326,110544.6118
2013-01-15 14:30:00,53.2,53.27,53.15,53.19,149710.31286210893,30.3326,30.3726,30.3041,30.3269,149710.3129
2013-01-15 15:00:00,53.19,53.36,53.19,53.33,128273.46465816918,30.3269,30.4239,30.3269,30.4068,128273.4647
2013-01-15 15:30:00,53.33,53.45,53.3,53.31,345075.3186558517,30.4068,30.4752,30.3897,30.3954,345075.3187
2013-01-16 09:30:00,53.05,53.25,52.76,52.83,73696.40787949016,30.2471,30.3612,30.0818,30.1217,73696.4079
2013-01-16 10:00:00,52.85,53.07,52.82,53.02,152143.68482039397,30.1331,30.2585,30.116,30.23,152143.6848
2013-01-16 10:30:00,53.02,53.19,52.91,53.14,84820.39397450753,30.23,30.3269,30.1673,30.2984,84820.394
2013-01-16 11:00:00,53.13,53.48,53.13,53.35,93626.8829663963,30.2927,30.4923,30.2927,30.4182,93626.883
2013-01-16 11:30:00,53.35,53.41,53.27,53.28,91657.01042873696,30.4182,30.4524,30.3726,30.3783,91657.0104
2013-01-16 12:00:00,53.29,53.42,53.26,53.36,108806.48899188876,30.384,30.4581,30.3669,30.4239,108806.489
2013-01-16 12:30:00,53.37,53.45,53.32,53.42,37659.327925840094,30.4296,30.4752,30.4011,30.4581,37659.3279
2013-01-16 13:00:00,53.41,53.44,53.32,53.36,36848.20393974508,30.4524,30.4695,30.4011,30.4239,36848.2039
2013-01-16 13:30:00,53.36,53.45,53.34,53.36,57705.67786790267,30.4239,30.4752,30.4125,30.4239,57705.6779
2013-01-16 14:00:00,53.37,53.42,53.28,53.3,60718.42410196988,30.4296,30.4581,30.3783,30.3897,60718.4241
2013-01-16 14:30:00,53.32,53.34,53.29,53.32,25608.342989571265,30.4011,30.4125,30.384,30.4011,25608.343
2013-01-16 15:00:00,53.34,53.34,53.25,53.25,98841.2514484357,30.4125,30.4125,30.3612,30.3612,98841.2514
2013-01-16 15:30:00,53.26,53.29,53.21,53.22,239397.45075318657,30.3669,30.384,30.3383,30.344,239397.4508
2013-01-17 09:30:00,53.51,53.59,53.2,53.31,187137.89107763616,30.5094,30.555,30.3326,30.3954,187137.8911
2013-01-17 10:00:00,53.29,53.38,53.17,53.26,106836.61645422944,30.384,30.4353,30.3155,30.3669,106836.6165
2013-01-17 10:30:00,53.26,53.38,53.2,53.27,91309.38586326769,30.3669,30.4353,30.3326,30.3726,91309.3859
2013-01-17 11:00:00,53.27,53.3,53.07,53.16,72653.53418308227,30.3726,30.3897,30.2585,30.3098,72653.5342
2013-01-17 11:30:00,53.16,53.29,53.13,53.23,128389.3395133256,30.3098,30.384,30.2927,30.3498,128389.3395
2013-01-17 12:00:00,53.22,53.38,53.22,53.31,61993.047508690615,30.344,30.4353,30.344,30.3954,61993.0475
2013-01-17 12:30:00,53.31,53.32,53.19,53.19,72537.65932792584,30.3954,30.4011,30.3269,30.3269,72537.6593
2013-01-17 13:00:00,53.19,53.19,53.1,53.11,96407.87949015063,30.3269,30.3269,30.2756,30.2813,96407.8795
2013-01-17 13:30:00,53.11,53.16,53.07,53.13,159443.80069524914,30.2813,30.3098,30.2585,30.2927,159443.8007
2013-01-17 14:00:00,53.13,53.2,53.12,53.15,145538.81807647742,30.2927,30.3326,30.287,30.3041,145538.8181
2013-01-17 14:30:00,53.17,53.32,53.15,53.28,135921.20509849364,30.3155,30.4011,30.3041,30.3783,135921.2051
2013-01-17 15:00:00,53.28,53.46,53.26,53.32,214716.1066048668,30.3783,30.4809,30.3669,30.4011,214716.1066
2013-01-17 15:30:00,53.33,53.35,53.25,53.32,298609.50173812284,30.4068,30.4182,30.3612,30.4011,298609.5017
2013-01-18 09:30:00,53.35,53.51,53.13,53.28,271842.4101969873,30.4182,30.5094,30.2927,30.3783,271842.4102
2013-01-18 10:00:00,53.26,53.26,52.87,52.88,64078.79490150638,30.3669,30.3669,30.1445,30.1502,64078.7949
2013-01-18 10:30:00,52.87,52.87,52.73,52.77,136964.07879490152,30.1445,30.1445,30.0647,30.0875,136964.0788
2013-01-18 11:00:00,52.77,52.94,52.71,52.91,111123.9860950174,30.0875,30.1844,30.0533,30.1673,111123.9861
2013-01-18 11:30:00,52.91,52.91,52.75,52.78,66512.16685979142,30.1673,30.1673,30.0761,30.0932,66512.1669
2013-01-18 12:00:00,52.78,52.95,52.76,52.93,80648.89918887602,30.0932,30.1901,30.0818,30.1787,80648.8992
2013-01-18 12:30:00,52.93,52.93,52.82,52.88,83777.52027809966,30.1787,30.1787,30.116,30.1502,83777.5203
2013-01-18 13:00:00,52.88,52.95,52.86,52.88,127114.71610660489,30.1502,30.1901,30.1388,30.1502,127114.7161
2013-01-18 13:30:00,52.88,52.92,52.85,52.88,101622.24797219005,30.1502,30.173,30.1331,30.1502,101622.248
2013-01-18 14:00:00,52.88,52.89,52.78,52.8,87253.7659327926,30.1502,30.1559,30.0932,30.1046,87253.7659
2013-01-18 14:30:00,52.8,52.83,52.76,52.76,121320.97334878331,30.1046,30.1217,30.0818,30.0818,121320.9733
2013-01-18 15:00:00,52.76,52.76,52.63,52.66,176825.0289687138,30.0818,30.0818,30.0077,30.0248,176825.029
2013-01-18 15:30:00,52.66,52.93,52.66,52.91,410776.3615295481,30.0248,30.1787,30.0248,30.1673,410776.3615
2013-01-22 09:30:00,53.01,53.04,52.57,52.83,85863.26767091542,30.2243,30.2414,29.9734,30.1217,85863.2677
2013-01-22 10:00:00,52.84,52.87,52.62,52.62,76245.65469293164,30.1274,30.1445,30.002,30.002,76245.6547
2013-01-22 10:30:00,52.63,52.87,52.58,52.84,78679.02665121669,30.0077,30.1445,29.9791,30.1274,78679.0267
2013-01-22 11:00:00,52.85,52.91,52.77,52.86,67091.54113557359,30.1331,30.1673,30.0875,30.1388,67091.5411
2013-01-22 11:30:00,52.87,52.93,52.76,52.88,91772.8852838934,30.1445,30.1787,30.0818,30.1502,91772.8853
2013-01-22 12:00:00,52.88,52.89,52.76,52.82,110312.86210892236,30.1502,30.1559,30.0818,30.116,110312.8621
2013-01-22 12:30:00,52.82,52.86,52.77,52.85,89918.8876013905,30.116,30.1388,30.0875,30.1331,89918.8876
2013-01-22 13:00:00,52.86,53.04,52.85,53.03,106952.49130938586,30.1388,30.2414,30.1331,30.2357,106952.4913
2013-01-22 13:30:00,53.03,53.07,52.97,53.02,66280.41714947857,30.2357,30.2585,30.2015,30.23,66280.4171
2013-01-22 14:00:00,53.02,53.33,53.0,53.29,99652.37543453072,30.23,30.4068,30.2186,30.384,99652.3754
2013-01-22 14:30:00,53.29,53.37,53.28,53.32,97682.5028968714,30.384,30.4296,30.3783,30.4011,97682.5029
2013-01-22 15:00:00,53.33,53.4,53.3,53.31,102201.6222479722,30.4068,30.4467,30.3897,30.3954,102201.6222
2013-01-22 15:30:00,53.3,53.35,53.2,53.25,220973.348783314,30.3897,30.4182,30.3326,30.3612,220973.3488
2013-01-23 09:30:00,53.14,53.33,53.07,53.14,54229.43221320974,30.2984,30.4068,30.2585,30.2984,54229.4322
2013-01-23 10:00:00,53.16,53.16,52.83,52.84,72190.03476245655,30.3098,30.3098,30.1217,30.1274,72190.0348
2013-01-23 10:30:00,52.84,52.85,52.68,52.76,61413.67323290846,30.1274,30.1331,30.0362,30.0818,61413.6732
2013-01-23 11:00:00,52.76,52.88,52.74,52.81,37543.45307068367,30.0818,30.1502,30.0704,30.1103,37543.4531
2013-01-23 11:30:00,52.82,52.87,52.79,52.87,32560.83429895713,30.116,30.1445,30.0989,30.1445,32560.8343
2013-01-23 12:00:00,52.87,52.89,52.82,52.89,34067.207415990735,30.1445,30.1559,30.116,30.1559,34067.2074
2013-01-23 12:30:00,52.88,53.06,52.88,53.06,30938.58632676709,30.1502,30.2528,30.1502,30.2528,30938.5863
2013-01-23 13:00:00,53.07,53.11,53.01,53.01,25028.96871378911,30.2585,30.2813,30.2243,30.2243,25028.9687
2013-01-23 13:30:00,53.01,53.03,52.91,52.97,38238.70220162225,30.2243,30.2357,30.1673,30.2015,38238.7022
2013-01-23 14:00:00,52.97,53.08,52.94,53.08,78331.4020857474,30.2015,30.2642,30.1844,30.2642,78331.4021
2013-01-23 14:30:00,53.09,53.21,53.09,53.18,61993.047508690615,30.2699,30.3383,30.2699,30.3212,61993.0475
2013-01-23 15:00:00,53.19,53.21,53.06,53.06,57937.42757821553,30.3269,30.3383,30.2528,30.2528,57937.4276
2013-01-23 15:30:00,53.06,53.08,52.95,53.03,143337.1958285052,30.2528,30.2642,30.1901,30.2357,143337.1958
2013-01-24 09:30:00,53.25,53.89,53.13,53.8,117728.85283893396,30.3612,30.7261,30.2927,30.6747,117728.8528
2013-01-24 10:00:00,53.77,53.93,53.64,53.64,95249.13093858631,30.6576,30.7489,30.5835,30.5835,95249.1309
2013-01-24 10:30:00,53.65,53.76,53.58,53.72,52723.05909617613,30.5892,30.6519,30.5493,30.6291,52723.0591
2013-01-24 11:00:00,53.72,53.93,53.7,53.79,106141.36732329083,30.6291,30.7489,30.6177,30.669,106141.3673
2013-01-24 11:30:00,53.8,53.83,53.6,53.64,139049.82618771726,30.6747,30.6918,30.5607,30.5835,139049.8262
2013-01-24 12:00:00,53.64,53.66,53.51,53.54,70567.78679026652,30.5835,30.5949,30.5094,30.5265,70567.7868
2013-01-24 12:30:00,53.53,53.53,53.32,53.32,63962.92004634994,30.5208,30.5208,30.4011,30.4011,63962.92
2013-01-24 13:00:00,53.32,53.36,53.21,53.25,44959.44380069525,30.4011,30.4239,30.3383,30.3612,44959.4438
2013-01-24 13:30:00,53.26,53.26,53.0,53.01,59559.67555040556,30.3669,30.3669,30.2186,30.2243,59559.6756
2013-01-24 14:00:00,53.01,53.08,52.94,53.07,43568.94553881808,30.2243,30.2642,30.1844,30.2585,43568.9455
2013-01-24 14:30:00,53.07,53.12,53.06,53.06,54345.30706836616,30.2585,30.287,30.2528,30.2528,54345.3071
2013-01-24 15:00:00,53.06,53.15,53.06,53.13,111008.11123986095,30.2528,30.3041,30.2528,30.2927,111008.1112
2013-01-24 15:30:00,53.15,53.23,53.05,53.07,399536.5005793743,30.3041,30.3498,30.2471,30.2585,399536.5006
2013-01-25 09:30:00,53.45,53.58,53.27,53.43,105677.86790266512,30.4752,30.5493,30.3726,30.4638,105677.8679
2013-01-25 10:00:00,53.41,53.43,53.25,53.26,47045.19119351101,30.4524,30.4638,30.3612,30.3669,47045.1912
2013-01-25 10:30:00,53.27,53.36,53.2,53.25,58980.30127462341,30.3726,30.4239,30.3326,30.3612,58980.3013
2013-01-25 11:00:00,53.26,53.33,53.16,53.16,42757.82155272306,30.3669,30.4068,30.3098,30.3098,42757.8216
2013-01-25 11:30:00,53.16,53.26,53.15,53.2,43916.57010428737,30.3098,30.3669,30.3041,30.3326,43916.5701
2013-01-25 12:00:00,53.2,53.27,53.18,53.25,71610.6604866744,30.3326,30.3726,30.3212,30.3612,71610.6605
2013-01-25 12:30:00,53.26,53.37,53.25,53.34,33371.95828505215,30.3669,30.4296,30.3612,30.4125,33371.9583
2013-01-25 13:00:00,53.36,53.39,53.26,53.33,58516.80185399768,30.4239,30.441,30.3669,30.4068,58516.8019
2013-01-25 13:30:00,53.34,53.4,53.22,53.25,99420.62572421784,30.4125,30.4467,30.344,30.3612,99420.6257
2013-01-25 14:00:00,53.26,53.3,53.23,53.29,52143.68482039397,30.3669,30.3897,30.3498,30.384,52143.6848
2013-01-25 14:30:00,53.29,53.3,53.25,53.25,72190.03476245655,30.384,30.3897,30.3612,30.3612,72190.0348
2013-01-25 15:00:00,53.25,53.33,53.24,53.32,109965.23754345308,30.3612,30.4068,30.3555,30.4011,109965.2375
2013-01-25 15:30:00,53.32,53.39,53.27,53.32,298841.2514484357,30.4011,30.441,30.3726,30.4011,298841.2514
2013-01-28 09:30:00,53.64,53.64,52.99,53.01,220046.34994206257,30.5835,30.5835,30.2129,30.2243,220046.3499
2013-01-28 10:00:00,53.0,53.0,52.76,52.76,101042.87369640789,30.2186,30.2186,30.0818,30.0818,101042.8737
2013-01-28 10:30:00,52.76,53.07,52.73,53.01,64658.16917728853,30.0818,30.2585,30.0647,30.2243,64658.1692
2013-01-28 11:00:00,53.02,53.08,52.97,53.0,75550.40556199304,30.23,30.2642,30.2015,30.2186,75550.4056
2013-01-28 11:30:00,53.0,53.16,52.95,53.11,126071.842410197,30.2186,30.3098,30.1901,30.2813,126071.8424
2013-01-28 12:00:00,53.12,53.28,53.11,53.25,68945.53881807649,30.287,30.3783,30.2813,30.3612,68945.5388
2013-01-28 12:30:00,53.24,53.24,53.12,53.13,36037.079953650056,30.3555,30.3555,30.287,30.2927,36037.08
2013-01-28 13:00:00,53.13,53.24,53.11,53.23,48899.18887601391,30.2927,30.3555,30.2813,30.3498,48899.1889
2013-01-28 13:30:00,53.23,53.33,53.22,53.32,47161.06604866744,30.3498,30.4068,30.344,30.4011,47161.066
2013-01-28 14:00:00,53.32,53.32,53.24,53.29,41946.69756662804,30.4011,30.4011,30.3555,30.384,41946.6976
2013-01-28 14:30:00,53.29,53.31,53.22,53.27,80301.27462340673,30.384,30.3954,30.344,30.3726,80301.2746
2013-01-28 15:00:00,53.28,53.34,53.24,53.29,105098.49362688298,30.3783,30.4125,30.3555,30.384,105098.4936
2013-01-28 15:30:00,53.28,53.3,53.08,53.09,313093.8586326767,30.3783,30.3897,30.2642,30.2699,313093.8586
2013-01-29 09:30:00,53.49,53.99,53.28,53.35,280764.77404403244,30.498,30.7831,30.3783,30.4182,280764.774
2013-01-29 10:00:00,53.32,53.39,53.16,53.35,115179.60602549248,30.4011,30.441,30.3098,30.4182,115179.606
2013-01-29 10:30:00,53.35,53.59,53.34,53.56,115063.73117033605,30.4182,30.555,30.4125,30.5379,115063.7312
2013-01-29 11:00:00,53.56,53.63,53.43,53.63,137659.3279258401,30.5379,30.5778,30.4638,30.5778,137659.3279
2013-01-29 11:30:00,53.63,53.79,53.57,53.7,292004.63499420625,30.5778,30.669,30.5436,30.6177,292004.635
2013-01-29 12:00:00,53.7,54.18,53.64,54.17,383198.1460023175,30.6177,30.8914,30.5835,30.8857,383198.146
2013-01-29 12:30:00,54.13,54.36,54.13,54.36,132560.83429895714,30.8629,30.994,30.8629,30.994,132560.8343
2013-01-29 13:00:00,54.35,54.52,54.3,54.35,149594.4380069525,30.9883,31.0853,30.9598,30.9883,149594.438
2013-01-29 13:30:00,54.35,54.64,54.34,54.61,100695.2491309386,30.9883,31.1537,30.9826,31.1366,100695.2491
2013-01-29 14:00:00,54.61,54.8,54.59,54.77,206488.9918887601,31.1366,31.2449,31.1252,31.2278,206488.9919
2013-01-29 14:30:00,54.77,54.84,54.71,54.77,139165.7010428737,31.2278,31.2677,31.1936,31.2278,139165.701
2013-01-29 15:00:00,54.77,55.09,54.77,55.09,223986.09501738125,31.2278,31.4103,31.2278,31.4103,223986.095
2013-01-29 15:30:00,55.09,55.17,55.02,55.07,370104.2873696408,31.4103,31.4559,31.3703,31.3988,370104.2874
2013-01-30 09:30:00,55.1,55.32,55.0,55.0,167555.04055619932,31.416,31.5414,31.3589,31.3589,167555.0406
2013-01-30 10:00:00,54.97,54.99,54.65,54.69,115758.98030127464,31.3418,31.3532,31.1594,31.1822,115758.9803
2013-01-30 10:30:00,54.65,54.83,54.41,54.47,160834.2989571263,31.1594,31.262,31.0225,31.0568,160834.299
2013-01-30 11:00:00,54.46,54.71,54.45,54.68,111587.48551564311,31.0511,31.1936,31.0453,31.1765,111587.4855
2013-01-30 11:30:00,54.67,54.77,54.58,54.7,207415.9907300116,31.1708,31.2278,31.1195,31.1879,207415.9907
2013-01-30 12:00:00,54.7,54.78,54.59,54.59,104982.61877172654,31.1879,31.2335,31.1252,31.1252,104982.6188
2013-01-30 12:30:00,54.6,54.66,54.53,54.66,111587.48551564311,31.1309,31.1651,31.091,31.1651,111587.4855
2013-01-30 13:00:00,54.65,54.95,54.63,54.91,127346.46581691774,31.1594,31.3304,31.148,31.3076,127346.4658
2013-01-30 13:30:00,54.9,54.97,54.45,54.54,153881.80764774044,31.3019,31.3418,31.0453,31.0967,153881.8076
2013-01-30 14:00:00,54.54,54.9,54.54,54.66,191309.38586326767,31.0967,31.3019,31.0967,31.1651,191309.3859
2013-01-30 14:30:00,54.67,54.78,54.52,54.63,136848.2039397451,31.1708,31.2335,31.0853,31.148,136848.2039
2013-01-30 15:00:00,54.64,54.71,54.26,54.31,300695.2491309386,31.1537,31.1936,30.937,30.9655,300695.2491
2013-01-30 15:30:00,54.3,54.38,54.12,54.2,329895.7126303592,30.9598,31.0054,30.8572,30.9028,329895.7126
2013-01-31 09:30:00,53.34,53.68,52.64,52.87,306952.49130938586,30.4125,30.6063,30.0134,30.1445,306952.4913
2013-01-31 10:00:00,52.86,52.88,52.5,52.6,205793.7427578216,30.1388,30.1502,29.9335,29.9905,205793.7428
2013-01-31 10:30:00,52.6,53.01,52.55,52.76,185979.14252607184,29.9905,30.2243,29.962,30.0818,185979.1425
2013-01-31 11:00:00,52.75,52.82,52.51,52.81,139397.45075318657,30.0761,30.116,29.9392,30.1103,139397.4508
2013-01-31 11:30:00,52.78,52.78,52.39,52.39,114252.60718424105,30.0932,30.0932,29.8708,29.8708,114252.6072
2013-01-31 12:00:00,52.38,52.5,52.28,52.5,151448.4356894554,29.8651,29.9335,29.8081,29.9335,151448.4357
2013-01-31 12:30:00,52.49,52.51,52.29,52.29,104634.99420625724,29.9278,29.9392,29.8138,29.8138,104634.9942
2013-01-31 13:00:00,52.3,52.32,51.82,52.01,362224.7972190035,29.8195,29.8309,29.5458,29.6542,362224.7972
2013-01-31 13:30:00,52.04,52.22,51.85,51.86,243453.07068366164,29.6713,29.7739,29.5629,29.5686,243453.0707
2013-01-31 14:00:00,51.85,51.94,51.67,51.87,875782.155272306,29.5629,29.6142,29.4603,29.5743,875782.1553
2013-01-31 14:30:00,51.87,52.04,51.51,51.51,418887.6013904983,29.5743,29.6713,29.3691,29.3691,418887.6014
2013-01-31 15:00:00,51.51,51.59,51.3,51.49,347045.191193511,29.3691,29.4147,29.2493,29.3577,347045.1912
2013-01-31 15:30:00,51.46,51.58,51.26,51.4,752491.3093858632,29.3406,29.409,29.2265,29.3064,752491.3094
2013-02-01 09:30:00,51.84,51.94,51.26,51.37,319351.100811124,29.5572,29.6142,29.2265,29.2892,319351.1008
2013-02-01 10:00:00,51.37,51.62,51.29,51.33,352723.0590961761,29.2892,29.4318,29.2436,29.2664,352723.0591
2013-02-01 10:30:00,51.33,51.52,51.3,51.51,296639.62920046353,29.2664,29.3748,29.2493,29.3691,296639.6292
2013-02-01 11:00:00,51.52,51.86,51.44,51.75,435225.9559675551,29.3748,29.5686,29.3292,29.5059,435225.956
2013-02-01 11:30:00,51.75,51.95,51.67,51.88,813325.6083429896,29.5059,29.6199,29.4603,29.58,813325.6083
2013-02-01 12:00:00,51.9,51.93,51.75,51.82,192004.63499420628,29.5914,29.6085,29.5059,29.5458,192004.635
2013-02-01 12:30:00,51.83,52.01,51.75,51.96,461529.5480880649,29.5515,29.6542,29.5059,29.6256,461529.5481
2013-02-01 13:00:00,51.97,51.97,51.84,51.88,83893.39513325608,29.6313,29.6313,29.5572,29.58,83893.3951
2013-02-01 13:30:00,51.88,52.32,51.88,52.24,133371.95828505215,29.58,29.8309,29.58,29.7853,133371.9583
2013-02-01 14:00:00,52.24,52.28,52.02,52.25,153418.30822711473,29.7853,29.8081,29.6599,29.791,153418.3082
2013-02-01 14:30:00,52.28,52.36,51.99,51.99,136848.2039397451,29.8081,29.8537,29.6427,29.6427,136848.2039
2013-02-01 15:00:00,52.0,52.05,51.87,51.87,155272.30590961763,29.6485,29.677,29.5743,29.5743,155272.3059
2013-02-01 15:30:00,51.88,52.25,51.87,52.02,301274.6234067208,29.58,29.791,29.5743,29.6599,301274.6234
2013-02-04 09:30:00,51.71,52.09,51.6,51.88,130938.5863267671,29.4831,29.6998,29.4204,29.58,130938.5863
2013-02-04 10:00:00,51.87,52.0,51.74,51.88,69756.6628041715,29.5743,29.6485,29.5002,29.58,69756.6628
2013-02-04 10:30:00,51.85,51.89,51.7,51.74,81344.1483198146,29.5629,29.5857,29.4774,29.5002,81344.1483
2013-02-04 11:00:00,51.74,51.74,51.49,51.6,82850.52143684821,29.5002,29.5002,29.3577,29.4204,82850.5214
2013-02-04 11:30:00,51.62,51.65,51.41,51.45,96523.75434530708,29.4318,29.4489,29.3121,29.3349,96523.7543
2013-02-04 12:00:00,51.44,51.56,51.41,51.43,133603.70799536502,29.3292,29.3976,29.3121,29.3235,133603.708
2013-02-04 12:30:00,51.44,51.44,51.12,51.16,142294.32213209735,29.3292,29.3292,29.1467,29.1695,142294.3221
2013-02-04 13:00:00,51.15,51.4,51.12,51.33,80648.89918887602,29.1638,29.3064,29.1467,29.2664,80648.8992
2013-02-04 13:30:00,51.33,51.36,51.18,51.27,61877.17265353419,29.2664,29.2835,29.1809,29.2322,61877.1727
2013-02-04 14:00:00,51.26,51.37,51.12,51.23,88064.88991888761,29.2265,29.2892,29.1467,29.2094,88064.8899
2013-02-04 14:30:00,51.25,51.31,51.09,51.25,168134.41483198147,29.2208,29.255,29.1296,29.2208,168134.4148
2013-02-04 15:00:00,51.27,51.33,51.13,51.31,154692.93163383543,29.2322,29.2664,29.1524,29.255,154692.9316
2013-02-04 15:30:00,51.3,51.3,51.08,51.19,394785.63151796063,29.2493,29.2493,29.1239,29.1866,394785.6315
2013-02-05 09:30:00,51.56,52.06,51.56,51.93,132329.08458864427,29.3976,29.6827,29.3976,29.6085,132329.0846
2013-02-05 10:00:00,51.93,51.94,51.74,51.76,135110.08111239862,29.6085,29.6142,29.5002,29.5116,135110.0811
2013-02-05 10:30:00,51.8,51.8,51.63,51.71,70220.16222479723,29.5344,29.5344,29.4375,29.4831,70220.1622
2013-02-05 11:00:00,51.71,51.83,51.6,51.8,66164.54229432213,29.4831,29.5515,29.4204,29.5344,66164.5423
2013-02-05 11:30:00,51.81,51.82,51.65,51.69,54345.30706836616,29.5401,29.5458,29.4489,29.4717,54345.3071
2013-02-05 12:00:00,51.69,51.79,51.59,51.6,151911.93511008113,29.4717,29.5287,29.4147,29.4204,151911.9351
2013-02-05 12:30:00,51.59,51.67,51.52,51.62,50753.186558516805,29.4147,29.4603,29.3748,29.4318,50753.1866
2013-02-05 13:00:00,51.62,51.7,51.61,51.66,66859.79142526072,29.4318,29.4774,29.4261,29.4546,66859.7914
2013-02-05 13:30:00,51.65,51.77,51.62,51.75,80764.77404403246,29.4489,29.5173,29.4318,29.5059,80764.774
2013-02-05 14:00:00,51.75,51.88,51.75,51.81,98146.00231749711,29.5059,29.58,29.5059,29.5401,98146.0023
2013-02-05 14:30:00,51.81,51.95,51.79,51.85,86790.26651216687,29.5401,29.6199,29.5287,29.5629,86790.2665
2013-02-05 15:00:00,51.84,51.94,51.76,51.8,135805.3302433372,29.5572,29.6142,29.5116,29.5344,135805.3302
2013-02-05 15:30:00,51.8,51.87,51.77,51.84,317033.6037079954,29.5344,29.5743,29.5173,29.5572,317033.6037
2013-02-06 09:30:00,51.47,51.56,51.18,51.5,115179.60602549248,29.3463,29.3976,29.1809,29.3634,115179.606
2013-02-06 10:00:00,51.48,51.67,51.36,51.66,50637.31170336037,29.352,29.4603,29.2835,29.4546,50637.3117
2013-02-06 10:30:00,51.64,51.87,51.6,51.82,79374.27578215528,29.4432,29.5743,29.4204,29.5458,79374.2758
2013-02-06 11:00:00,51.82,52.13,51.81,52.13,103012.7462340672,29.5458,29.7226,29.5401,29.7226,103012.7462
2013-02-06 11:30:00,52.11,52.28,52.09,52.25,117033.60370799535,29.7112,29.8081,29.6998,29.791,117033.6037
2013-02-06 12:00:00,52.26,52.38,52.25,52.37,104403.24449594438,29.7967,29.8651,29.791,29.8594,104403.2445
2013-02-06 12:30:00,52.37,52.38,52.21,52.23,76940.90382387022,29.8594,29.8651,29.7682,29.7796,76940.9038
2013-02-06 13:00:00,52.23,52.23,51.72,51.73,117033.60370799535,29.7796,29.7796,29.4888,29.4945,117033.6037
2013-02-06 13:30:00,51.69,51.82,51.59,51.61,61181.9235225956,29.4717,29.5458,29.4147,29.4261,61181.9235
2013-02-06 14:00:00,51.61,51.84,51.57,51.8,54924.681344148325,29.4261,29.5572,29.4033,29.5344,54924.6813
2013-02-06 14:30:00,51.81,51.94,51.78,51.94,46697.56662804171,29.5401,29.6142,29.523,29.6142,46697.5666
2013-02-06 15:00:00,51.95,52.01,51.9,51.95,99188.87601390498,29.6199,29.6542,29.5914,29.6199,99188.876
2013-02-06 15:30:00,51.95,52.1,51.91,52.03,181923.5225955968,29.6199,29.7055,29.5971,29.6656,181923.5226
2013-02-07 09:30:00,51.96,52.01,51.55,51.81,103823.87022016224,29.6256,29.6542,29.3919,29.5401,103823.8702
2013-02-07 10:00:00,51.82,51.86,51.57,51.6,128389.3395133256,29.5458,29.5686,29.4033,29.4204,128389.3395
2013-02-07 10:30:00,51.59,51.65,51.31,51.63,134298.9571263036,29.4147,29.4489,29.255,29.4375,134298.9571
2013-02-07 11:00:00,51.63,51.7,51.61,51.65,106488.99188876014,29.4375,29.4774,29.4261,29.4489,106488.9919
2013-02-07 11:30:00,51.65,51.68,51.48,51.55,101390.49826187718,29.4489,29.466,29.352,29.3919,101390.4983
2013-02-07 12:00:00,51.55,51.71,51.55,51.68,61066.048667439165,29.3919,29.4831,29.3919,29.466,61066.0487
2013-02-07 12:30:00,51.69,51.74,51.67,51.7,47624.56546929317,29.4717,29.5002,29.4603,29.4774,47624.5655
2013-02-07 13:00:00,51.71,51.86,51.69,51.85,50173.81228273465,29.4831,29.5686,29.4717,29.5629,50173.8123
2013-02-07 13:30:00,51.84,51.85,51.7,51.74,137079.95365005796,29.5572,29.5629,29.4774,29.5002,137079.9537
2013-02-07 14:00:00,51.75,51.81,51.72,51.78,131865.58516801856,29.5059,29.5401,29.4888,29.523,131865.5852
2013-02-07 14:30:00,51.79,51.79,51.57,51.74,103939.74507531866,29.5287,29.5287,29.4033,29.5002,103939.7451
2013-02-07 15:00:00,51.74,51.75,51.65,51.69,101738.12282734648,29.5002,29.5059,29.4489,29.4717,101738.1228
2013-02-07 15:30:00,51.69,51.73,51.58,51.66,250984.93626882968,29.4717,29.4945,29.409,29.4546,250984.9363
2013-02-08 09:30:00,51.78,51.98,51.56,51.81,203823.87022016224,29.523,29.637,29.3976,29.5401,203823.8702
2013-02-08 10:00:00,51.81,51.84,51.71,51.71,136500.57937427578,29.5401,29.5572,29.4831,29.4831,136500.5794
2013-02-08 10:30:00,51.69,51.82,51.67,51.72,176245.65469293165,29.4717,29.5458,29.4603,29.4888,176245.6547
2013-02-08 11:00:00,51.71,51.73,51.65,51.69,248899.1888760139,29.4831,29.4945,29.4489,29.4717,248899.1889
2013-02-08 11:30:00,51.7,51.79,51.67,51.76,128505.21436848203,29.4774,29.5287,29.4603,29.5116,128505.2144
2013-02-08 12:00:00,51.77,51.81,51.67,51.69,63731.17033603708,29.5173,29.5401,29.4603,29.4717,63731.1703
2013-02-08 12:30:00,51.69,51.73,51.65,51.69,78563.15179606027,29.4717,29.4945,29.4489,29.4717,78563.1518
2013-02-08 13:00:00,51.69,51.74,51.69,51.71,124101.96987253768,29.4717,29.5002,29.4717,29.4831,124101.9699
2013-02-08 13:30:00,51.72,51.82,51.7,51.8,135573.58053302433,29.4888,29.5458,29.4774,29.5344,135573.5805
2013-02-08 14:00:00,51.79,51.81,51.74,51.81,112862.10892236386,29.5287,29.5401,29.5002,29.5401,112862.1089
2013-02-08 14:30:00,51.81,51.81,51.75,51.78,189107.7636152955,29.5401,29.5401,29.5059,29.523,189107.7636
2013-02-08 15:00:00,51.77,51.83,51.76,51.81,127462.34067207416,29.5173,29.5515,29.5116,29.5401,127462.3407
2013-02-08 15:30:00,51.8,51.84,51.75,51.84,255272.30590961763,29.5344,29.5572,29.5059,29.5572,255272.3059
2013-02-11 09:30:00,51.86,52.07,51.69,52.06,161877.1726535342,29.5686,29.6884,29.4717,29.6827,161877.1727
2013-02-11 10:00:00,52.06,52.12,51.83,51.85,112514.48435689457,29.6827,29.7169,29.5515,29.5629,112514.4844
2013-02-11 10:30:00,51.85,52.02,51.84,51.97,162224.7972190035,29.5629,29.6599,29.5572,29.6313,162224.7972
2013-02-11 11:00:00,51.97,52.1,51.97,52.0,68482.03939745076,29.6313,29.7055,29.6313,29.6485,68482.0394
2013-02-11 11:30:00,52.01,52.07,51.94,52.02,74739.28157589803,29.6542,29.6884,29.6142,29.6599,74739.2816
2013-02-11 12:00:00,52.02,52.04,51.78,51.94,58285.05214368482,29.6599,29.6713,29.523,29.6142,58285.0521
2013-02-11 12:30:00,51.94,51.99,51.88,51.96,51100.811123986095,29.6142,29.6427,29.58,29.6256,51100.8111
2013-02-11 13:00:00,51.97,52.01,51.9,51.96,62920.04634994207,29.6313,29.6542,29.5914,29.6256,62920.0463
2013-02-11 13:30:00,51.96,52.0,51.92,51.99,36268.82966396292,29.6256,29.6485,29.6028,29.6427,36268.8297
2013-02-11 14:00:00,51.99,52.06,51.99,52.05,48203.93974507533,29.6427,29.6827,29.6427,29.677,48203.9397
2013-02-11 14:30:00,52.05,52.06,51.87,51.9,105330.24333719585,29.677,29.6827,29.5743,29.5914,105330.2433
2013-02-11 15:00:00,51.9,51.92,51.77,51.79,111355.73580533025,29.5914,29.6028,29.5173,29.5287,111355.7358
2013-02-11 15:30:00,51.79,51.92,51.79,51.81,172305.90961761298,29.5287,29.6028,29.5287,29.5401,172305.9096
2013-02-12 09:30:00,51.87,52.02,51.61,51.94,89223.63847045192,29.5743,29.6599,29.4261,29.6142,89223.6385
2013-02-12 10:00:00,51.94,52.05,51.92,51.95,97103.12862108924,29.6142,29.677,29.6028,29.6199,97103.1286
2013-02-12 10:30:00,51.94,52.03,51.87,51.94,101506.3731170336,29.6142,29.6656,29.5743,29.6142,101506.3731
2013-02-12 11:00:00,51.95,52.01,51.79,51.8,86674.39165701043,29.6199,29.6542,29.5287,29.5344,86674.3917
2013-02-12 11:30:00,51.8,51.92,51.78,51.92,94206.25724217846,29.5344,29.6028,29.523,29.6028,94206.2572
2013-02-12 12:00:00,51.93,52.09,51.92,52.07,114252.60718424105,29.6085,29.6998,29.6028,29.6884,114252.6072
2013-02-12 12:30:00,52.08,52.26,52.08,52.23,104982.61877172654,29.6941,29.7967,29.6941,29.7796,104982.6188
2013-02-12 13:00:00,52.24,52.27,52.17,52.22,43684.82039397451,29.7853,29.8024,29.7454,29.7739,43684.8204
2013-02-12 13:30:00,52.2,52.25,52.13,52.19,52491.30938586327,29.7625,29.791,29.7226,29.7568,52491.3094
2013-02-12 14:00:00,52.2,52.25,52.04,52.06,28736.964078794903,29.7625,29.791,29.6713,29.6827,28736.9641
2013-02-12 14:30:00,52.06,52.08,52.0,52.0,33951.3325608343,29.6827,29.6941,29.6485,29.6485,33951.3326
2013-02-12 15:00:00,52.0,52.0,51.89,51.94,99884.12514484358,29.6485,29.6485,29.5857,29.6142,99884.1251
2013-02-12 15:30:00,51.93,51.99,51.81,51.87,267439.16570104286,29.6085,29.6427,29.5401,29.5743,267439.1657
2013-02-13 09:30:00,52.0,52.18,51.79,51.81,65005.79374275782,29.6485,29.7511,29.5287,29.5401,65005.7937
2013-02-13 10:00:00,51.82,52.05,51.78,52.02,100695.2491309386,29.5458,29.677,29.523,29.6599,100695.2491
2013-02-13 10:30:00,52.03,52.14,52.02,52.14,77867.90266512167,29.6656,29.7283,29.6599,29.7283,77867.9027
2013-02-13 11:00:00,52.15,52.22,52.01,52.01,94206.25724217846,29.734,29.7739,29.6542,29.6542,94206.2572
2013-02-13 11:30:00,52.03,52.26,52.02,52.25,105793.74275782156,29.6656,29.7967,29.6599,29.791,105793.7428
2013-02-13 12:00:00,52.26,52.26,52.2,52.22,56315.17960602549,29.7967,29.7967,29.7625,29.7739,56315.1796
2013-02-13 12:30:00,52.22,52.35,52.21,52.33,60254.92468134415,29.7739,29.848,29.7682,29.8366,60254.9247
2013-02-13 13:00:00,52.33,52.39,52.19,52.23,122363.8470451912,29.8366,29.8708,29.7568,29.7796,122363.847
2013-02-13 13:30:00,52.23,52.23,52.03,52.04,84472.76940903824,29.7796,29.7796,29.6656,29.6713,84472.7694
2013-02-13 14:00:00,52.04,52.13,51.88,51.89,120973.34878331402,29.6713,29.7226,29.58,29.5857,120973.3488
2013-02-13 14:30:00,51.9,51.9,51.72,51.8,104750.86906141369,29.5914,29.5914,29.4888,29.5344,104750.8691
2013-02-13 15:00:00,51.8,51.87,51.73,51.82,90150.63731170337,29.5344,29.5743,29.4945,29.5458,90150.6373
2013-02-13 15:30:00,51.83,51.88,51.78,51.85,178679.0266512167,29.5515,29.58,29.523,29.5629,178679.0267
2013-02-14 09:30:00,51.53,51.57,51.29,51.45,125608.34298957128,29.5327,29.5556,29.3951,29.4868,125608.343
2013-02-14 10:00:00,51.47,51.62,51.43,51.54,165005.79374275784,29.4983,29.5843,29.4754,29.5384,165005.7937
2013-02-14 10:30:00,51.53,51.69,51.53,51.62,100463.49942062573,29.5327,29.6244,29.5327,29.5843,100463.4994
2013-02-14 11:00:00,51.63,51.69,51.57,51.69,105330.24333719585,29.59,29.6244,29.5556,29.6244,105330.2433
2013-02-14 11:30:00,51.69,51.81,51.62,51.8,28505.21436848204,29.6244,29.6932,29.5843,29.6874,28505.2144
2013-02-14 12:00:00,51.79,51.93,51.75,51.87,34994.20625724218,29.6817,29.7619,29.6588,29.7275,34994.2063
2013-02-14 12:30:00,51.82,52.04,51.82,52.02,64542.2943221321,29.6989,29.825,29.6989,29.8135,64542.2943
2013-02-14 13:00:00,52.01,52.06,51.9,52.0,61877.17265353419,29.8078,29.8364,29.7447,29.8021,61877.1727
2013-02-14 13:30:00,52.0,52.11,52.0,52.06,84356.89455388181,29.8021,29.8651,29.8021,29.8364,84356.8946
2013-02-14 14:00:00,52.06,52.25,52.0,52.07,143337.1958285052,29.8364,29.9453,29.8021,29.8422,143337.1958
2013-02-14 14:30:00,52.08,52.19,52.06,52.15,86558.516801854,29.8479,29.9109,29.8364,29.888,86558.5168
2013-02-14 15:00:00,52.15,52.16,52.04,52.05,71842.41019698726,29.888,29.8937,29.825,29.8307,71842.4102
2013-02-14 15:30:00,52.06,52.12,51.97,52.05,257010.4287369641,29.8364,29.8708,29.7849,29.8307,257010.4287
2013-02-15 09:30:00,52.4,53.39,52.4,53.19,517612.9779837775,30.0313,30.5987,30.0313,30.4841,517612.978
2013-02-15 10:00:00,53.19,53.25,52.7,52.73,167091.5411355736,30.4841,30.5184,30.2032,30.2204,167091.5411
2013-02-15 10:30:00,52.75,52.76,52.5,52.52,173001.15874855156,30.2319,30.2376,30.0886,30.1001,173001.1587
2013-02-15 11:00:00,52.53,52.57,52.43,52.49,185168.0185399768,30.1058,30.1287,30.0485,30.0829,185168.0185
2013-02-15 11:30:00,52.48,52.54,52.37,52.54,86210.89223638471,30.0771,30.1115,30.0141,30.1115,86210.8922
2013-02-15 12:00:00,52.53,52.57,52.38,52.47,72537.65932792584,30.1058,30.1287,30.0198,30.0714,72537.6593
2013-02-15 12:30:00,52.48,52.83,52.47,52.83,170220.16222479724,30.0771,30.2777,30.0714,30.2777,170220.1622
2013-02-15 13:00:00,52.82,52.85,52.59,52.63,145307.06836616457,30.272,30.2892,30.1402,30.1631,145307.0684
2013-02-15 13:30:00,52.63,52.66,52.57,52.62,88180.76477404403,30.1631,30.1803,30.1287,30.1574,88180.7648
2013-02-15 14:00:00,52.61,52.61,52.36,52.43,126651.21668597916,30.1517,30.1517,30.0084,30.0485,126651.2167
2013-02-15 14:30:00,52.44,52.68,52.43,52.63,181460.02317497105,30.0542,30.1918,30.0485,30.1631,181460.0232
2013-02-15 15:00:00,52.63,52.88,52.57,52.83,161877.1726535342,30.1631,30.3064,30.1287,30.2777,161877.1727
2013-02-15 15:30:00,52.83,52.96,52.75,52.94,342410.1969872538,30.2777,30.3522,30.2319,30.3408,342410.197
2013-02-19 09:30:00,53.12,53.5,53.12,53.39,104866.7439165701,30.4439,30.6617,30.4439,30.5987,104866.7439
2013-02-19 10:00:00,53.4,53.48,53.34,53.39,77867.90266512167,30.6044,30.6503,30.57,30.5987,77867.9027
2013-02-19 10:30:00,53.39,53.42,53.29,53.35,101042.87369640789,30.5987,30.6159,30.5414,30.5758,101042.8737
2013-02-19 11:00:00,53.33,53.5,53.33,53.5,55735.80533024334,30.5643,30.6617,30.5643,30.6617,55735.8053
2013-02-19 11:30:00,53.49,53.51,53.42,53.5,68713.78910776362,30.656,30.6675,30.6159,30.6617,68713.7891
2013-02-19 12:00:00,53.51,53.53,53.34,53.34,43684.82039397451,30.6675,30.6789,30.57,30.57,43684.8204
2013-02-19 12:30:00,53.35,53.41,53.31,53.38,48088.06488991889,30.5758,30.6101,30.5528,30.593,48088.0649
2013-02-19 13:00:00,53.38,53.46,53.37,53.41,42757.82155272306,30.593,30.6388,30.5872,30.6101,42757.8216
2013-02-19 13:30:00,53.41,53.55,53.4,53.55,39745.07531865585,30.6101,30.6904,30.6044,30.6904,39745.0753
2013-02-19 14:00:00,53.54,53.75,53.54,53.7,59443.800695249134,30.6846,30.805,30.6846,30.7763,59443.8007
2013-02-19 14:30:00,53.7,53.7,53.46,53.47,101969.87253765934,30.7763,30.7763,30.6388,30.6445,101969.8725
2013-02-19 15:00:00,53.47,53.57,53.46,53.51,132560.83429895714,30.6445,30.7018,30.6388,30.6675,132560.8343
2013-02-19 15:30:00,53.5,53.52,53.42,53.5,222827.34646581693,30.6617,30.6732,30.6159,30.6617,222827.3465
2013-02-20 09:30:00,53.35,53.54,53.25,53.38,151796.0602549247,30.5758,30.6846,30.5184,30.593,151796.0603
2013-02-20 10:00:00,53.38,53.4,53.18,53.22,169524.91309385863,30.593,30.6044,30.4783,30.5013,169524.9131
2013-02-20 10:30:00,53.22,53.35,53.22,53.27,168134.41483198147,30.5013,30.5758,30.5013,30.5299,168134.4148
2013-02-20 11:00:00,53.27,53.27,52.8,53.06,105909.617612978,30.5299,30.5299,30.2605,30.4096,105909.6176
2013-02-20 11:30:00,53.06,53.06,52.97,52.99,128736.9640787949,30.4096,30.4096,30.358,30.3694,128736.9641
2013-02-20 12:00:00,53.0,53.07,52.95,53.0,153418.30822711473,30.3752,30.4153,30.3465,30.3752,153418.3082
2013-02-20 12:30:00,52.99,53.21,52.98,53.09,128968.71378910776,30.3694,30.4955,30.3637,30.4267,128968.7138
2013-02-20 13:00:00,53.09,53.24,53.05,53.18,196523.75434530707,30.4267,30.5127,30.4038,30.4783,196523.7543
2013-02-20 13:30:00,53.18,53.25,53.17,53.2,110081.1123986095,30.4783,30.5184,30.4726,30.4898,110081.1124
2013-02-20 14:00:00,53.2,53.31,53.09,53.2,130243.33719582851,30.4898,30.5528,30.4267,30.4898,130243.3372
2013-02-20 14:30:00,53.2,53.28,52.89,52.93,135573.58053302433,30.4898,30.5356,30.3121,30.335,135573.5805
2013-02-20 15:00:00,52.93,53.09,52.71,53.07,276361.5295480881,30.335,30.4267,30.209,30.4153,276361.5295
2013-02-20 15:30:00,53.07,53.15,53.02,53.07,627809.9652375435,30.4153,30.4611,30.3866,30.4153,627809.9652
2013-02-21 09:30:00,52.69,53.01,52.23,52.35,153534.18308227116,30.1975,30.3809,29.9339,30.0026,153534.1831
2013-02-21 10:00:00,52.32,52.89,52.19,52.88,90845.88644264196,29.9854,30.3121,29.9109,30.3064,90845.8864
2013-02-21 10:30:00,52.88,52.95,52.59,52.66,116106.60486674392,30.3064,30.3465,30.1402,30.1803,116106.6049
2013-02-21 11:00:00,52.68,52.77,52.61,52.69,65701.04287369641,30.1918,30.2434,30.1517,30.1975,65701.0429
2013-02-21 11:30:00,52.68,52.77,52.6,52.7,76013.90498261877,30.1918,30.2434,30.1459,30.2032,76013.905
2013-02-21 12:00:00,52.69,52.79,52.65,52.78,106604.86674391656,30.1975,30.2548,30.1746,30.2491,106604.8667
2013-02-21 12:30:00,52.76,52.77,52.49,52.55,340440.3244495945,30.2376,30.2434,30.0829,30.1173,340440.3244
2013-02-21 13:00:00,52.55,52.72,52.55,52.66,71726.53534183082,30.1173,30.2147,30.1173,30.1803,71726.5353
2013-02-21 13:30:00,52.65,52.72,52.42,52.45,250289.6871378911,30.1746,30.2147,30.0428,30.06,250289.6871
2013-02-21 14:00:00,52.45,52.54,52.31,52.48,102201.6222479722,30.06,30.1115,29.9797,30.0771,102201.6222
2013-02-21 14:30:00,52.48,52.69,52.48,52.69,76129.7798377752,30.0771,30.1975,30.0771,30.1975,76129.7798
2013-02-21 15:00:00,52.68,52.78,52.64,52.76,183198.14600231752,30.1918,30.2491,30.1688,30.2376,183198.146
2013-02-21 15:30:00,52.76,52.82,52.57,52.67,305214.3684820394,30.2376,30.272,30.1287,30.186,305214.3685
2013-02-22 09:30:00,52.86,53.0,52.65,52.85,103360.37079953653,30.2949,30.3752,30.1746,30.2892,103360.3708
2013-02-22 10:00:00,52.87,52.92,52.63,52.69,107647.74044032446,30.3007,30.3293,30.1631,30.1975,107647.7404
2013-02-22 10:30:00,52.69,52.75,52.6,52.68,94785.6315179606,30.1975,30.2319,30.1459,30.1918,94785.6315
2013-02-22 11:00:00,52.68,52.75,52.62,52.74,91193.51100811124,30.1918,30.2319,30.1574,30.2262,91193.511
2013-02-22 11:30:00,52.74,52.88,52.74,52.77,41714.94785631518,30.2262,30.3064,30.2262,30.2434,41714.9479
2013-02-22 12:00:00,52.78,53.03,52.77,53.03,41019.6987253766,30.2491,30.3924,30.2434,30.3924,41019.6987
2013-02-22 12:30:00,53.02,53.3,53.01,53.24,66280.41714947857,30.3866,30.5471,30.3809,30.5127,66280.4171
2013-02-22 13:00:00,53.26,53.26,52.87,52.89,83777.52027809966,30.5242,30.5242,30.3007,30.3121,83777.5203
2013-02-22 13:30:00,52.88,52.99,52.81,52.93,69293.16338354578,30.3064,30.3694,30.2663,30.335,69293.1634
2013-02-22 14:00:00,52.94,53.03,52.83,53.01,83661.64542294323,30.3408,30.3924,30.2777,30.3809,83661.6454
2013-02-22 14:30:00,53.01,53.13,52.97,53.13,50984.93626882967,30.3809,30.4497,30.358,30.4497,50984.9363
2013-02-22 15:00:00,53.13,53.2,53.01,53.05,74971.0312862109,30.4497,30.4898,30.3809,30.4038,74971.0313
2013-02-22 15:30:00,53.04,53.26,53.01,53.23,203592.12050984937,30.3981,30.5242,30.3809,30.507,203592.1205
2013-02-25 09:30:00,53.45,53.83,53.45,53.66,92584.0092699884,30.6331,30.8509,30.6331,30.7534,92584.0093
2013-02-25 10:00:00,53.65,53.92,53.44,53.44,117381.22827346466,30.7477,30.9024,30.6273,30.6273,117381.2283
2013-02-25 10:30:00,53.44,53.58,53.28,53.37,90266.5121668598,30.6273,30.7076,30.5356,30.5872,90266.5122
2013-02-25 11:00:00,53.37,53.5,53.27,53.45,55967.5550405562,30.5872,30.6617,30.5299,30.6331,55967.555
2013-02-25 11:30:00,53.43,53.48,52.97,52.99,91077.63615295482,30.6216,30.6503,30.358,30.3694,91077.6362
2013-02-25 12:00:00,52.99,53.1,52.91,53.09,76709.15411355736,30.3694,30.4325,30.3236,30.4267,76709.1541
2013-02-25 12:30:00,53.07,53.13,53.03,53.09,44843.56894553882,30.4153,30.4497,30.3924,30.4267,44843.5689
2013-02-25 13:00:00,53.1,53.14,53.01,53.03,52838.93395133256,30.4325,30.4554,30.3809,30.3924,52838.934
2013-02-25 13:30:00,53.02,53.02,52.61,52.65,69293.16338354578,30.3866,30.3866,30.1517,30.1746,69293.1634
2013-02-25 14:00:00,52.66,52.66,52.48,52.58,90730.01158748553,30.1803,30.1803,30.0771,30.1345,90730.0116
2013-02-25 14:30:00,52.57,52.61,52.43,52.52,92352.25955967556,30.1287,30.1517,30.0485,30.1001,92352.2596
2013-02-25 15:00:00,52.51,52.57,52.25,52.27,131981.46002317496,30.0943,30.1287,29.9453,29.9568,131981.46
2013-02-25 15:30:00,52.29,52.32,51.86,51.87,455851.6801853998,29.9683,29.9854,29.7218,29.7275,455851.6802
2013-02-26 09:30:00,52.21,52.48,52.0,52.2,130706.83661645424,29.9224,30.0771,29.8021,29.9167,130706.8366
2013-02-26 10:00:00,52.21,52.57,51.89,51.89,100347.6245654693,29.9224,30.1287,29.739,29.739,100347.6246
2013-02-26 10:30:00,51.88,52.08,51.75,51.91,171378.91077636153,29.7333,29.8479,29.6588,29.7505,171378.9108
2013-02-26 11:00:00,51.91,51.94,51.78,51.81,106836.61645422944,29.7505,29.7677,29.676,29.6932,106836.6165
2013-02-26 11:30:00,51.81,51.94,51.65,51.9,63731.17033603708,29.6932,29.7677,29.6015,29.7447,63731.1703
2013-02-26 12:00:00,51.88,52.12,51.87,52.02,82966.39629200463,29.7333,29.8708,29.7275,29.8135,82966.3963
2013-02-26 12:30:00,52.04,52.25,52.0,52.19,73812.28273464658,29.825,29.9453,29.8021,29.9109,73812.2827
2013-02-26 13:00:00,52.19,52.32,52.1,52.18,96060.25492468134,29.9109,29.9854,29.8594,29.9052,96060.2549
2013-02-26 13:30:00,52.19,52.29,52.19,52.27,107647.74044032446,29.9109,29.9683,29.9109,29.9568,107647.7404
2013-02-26 14:00:00,52.26,52.53,52.22,52.52,67207.41599073002,29.9511,30.1058,29.9281,30.1001,67207.416
2013-02-26 14:30:00,52.52,52.57,52.24,52.36,103707.9953650058,30.1001,30.1287,29.9396,30.0084,103707.9954
2013-02-26 15:00:00,52.35,52.43,52.14,52.24,82039.3974507532,30.0026,30.0485,29.8823,29.9396,82039.3975
2013-02-26 15:30:00,52.24,52.39,52.14,52.36,142757.82155272306,29.9396,30.0256,29.8823,30.0084,142757.8216
2013-02-27 09:30:00,52.04,52.42,52.04,52.37,65353.41830822712,29.825,30.0428,29.825,30.0141,65353.4183
2013-02-27 10:00:00,52.38,52.67,52.32,52.63,93742.75782155272,30.0198,30.186,29.9854,30.1631,93742.7578
2013-02-27 10:30:00,52.63,52.64,52.5,52.58,68018.53997682504,30.1631,30.1688,30.0886,30.1345,68018.54
2013-02-27 11:00:00,52.58,52.83,52.58,52.79,105446.11819235228,30.1345,30.2777,30.1345,30.2548,105446.1182
2013-02-27 11:30:00,52.8,53.1,52.79,53.02,67323.29084588644,30.2605,30.4325,30.2548,30.3866,67323.2908
2013-02-27 12:00:00,53.02,53.02,52.88,52.93,73117.033603708,30.3866,30.3866,30.3064,30.335,73117.0336
2013-02-27 12:30:00,52.93,52.99,52.82,52.9,61297.79837775203,30.335,30.3694,30.272,30.3179,61297.7984
2013-02-27 13:00:00,52.92,52.93,52.82,52.87,36732.32908458864,30.3293,30.335,30.272,30.3007,36732.3291
2013-02-27 13:30:00,52.87,52.91,52.78,52.78,39860.950173812285,30.3007,30.3236,30.2491,30.2491,39860.9502
2013-02-27 14:00:00,52.8,52.9,52.77,52.77,104403.24449594438,30.2605,30.3179,30.2434,30.2434,104403.2445
2013-02-27 14:30:00,52.78,52.78,52.66,52.76,75202.78099652375,30.2491,30.2491,30.1803,30.2376,75202.781
2013-02-27 15:00:00,52.77,52.94,52.71,52.82,71494.78563151797,30.2434,30.3408,30.209,30.272,71494.7856
2013-02-27 15:30:00,52.82,52.93,52.68,52.69,187949.0150637312,30.272,30.335,30.1918,30.1975,187949.0151
2013-02-28 09:30:00,52.65,52.79,52.42,52.6,84588.64426419468,30.1746,30.2548,30.0428,30.1459,84588.6443
2013-02-28 10:00:00,52.62,52.69,52.34,52.48,154808.8064889919,30.1574,30.1975,29.9969,30.0771,154808.8065
2013-02-28 10:30:00,52.46,52.55,52.19,52.26,151680.18539976826,30.0657,30.1173,29.9109,29.9511,151680.1854
2013-02-28 11:00:00,52.26,52.62,52.25,52.58,70451.91193511008,29.9511,30.1574,29.9453,30.1345,70451.9119
2013-02-28 11:30:00,52.57,52.57,52.43,52.47,36616.45422943222,30.1287,30.1287,30.0485,30.0714,36616.4542
2013-02-28 12:00:00,52.49,52.57,52.43,52.57,41367.32329084589,30.0829,30.1287,30.0485,30.1287,41367.3233
2013-02-28 12:30:00,52.56,52.74,52.55,52.71,45654.69293163384,30.123,30.2262,30.1173,30.209,45654.6929
2013-02-28 13:00:00,52.71,52.93,52.71,52.88,36500.57937427578,30.209,30.335,30.209,30.3064,36500.5794
2013-02-28 13:30:00,52.9,52.96,52.82,52.84,72769.40903823871,30.3179,30.3522,30.272,30.2835,72769.409
2013-02-28 14:00:00,52.86,52.92,52.82,52.82,73928.15758980301,30.2949,30.3293,30.272,30.272,73928.1576
2013-02-28 14:30:00,52.81,52.82,52.68,52.69,63615.29548088065,30.2663,30.272,30.1918,30.1975,63615.2955
2013-02-28 15:00:00,52.68,52.69,52.57,52.65,81228.27346465817,30.1918,30.1975,30.1287,30.1746,81228.2735
2013-02-28 15:30:00,52.65,52.75,52.53,52.53,201506.37311703365,30.1746,30.2319,30.1058,30.1058,201506.3731
2013-03-01 09:30:00,52.14,52.32,51.68,51.79,188064.8899188876,29.8823,29.9854,29.6187,29.6817,188064.8899
2013-03-01 10:00:00,51.81,52.16,51.81,51.96,203939.74507531867,29.6932,29.8937,29.6932,29.7791,203939.7451
2013-03-01 10:30:00,51.97,52.24,51.91,52.24,104519.11935110082,29.7849,29.9396,29.7505,29.9396,104519.1194
2013-03-01 11:00:00,52.25,52.45,52.21,52.24,105677.86790266512,29.9453,30.06,29.9224,29.9396,105677.8679
2013-03-01 11:30:00,52.26,52.33,52.08,52.26,78910.77636152956,29.9511,29.9912,29.8479,29.9511,78910.7764
2013-03-01 12:00:00,52.27,52.5,52.27,52.4,80648.89918887602,29.9568,30.0886,29.9568,30.0313,80648.8992
2013-03-01 12:30:00,52.41,52.61,52.33,52.59,87485.51564310545,30.037,30.1517,29.9912,30.1402,87485.5156
2013-03-01 13:00:00,52.61,52.69,52.51,52.63,51216.68597914253,30.1517,30.1975,30.0943,30.1631,51216.686
2013-03-01 13:30:00,52.63,52.65,52.25,52.3,58516.80185399768,30.1631,30.1746,29.9453,29.974,58516.8019
2013-03-01 14:00:00,52.31,52.33,52.14,52.16,108574.73928157592,29.9797,29.9912,29.8823,29.8937,108574.7393
2013-03-01 14:30:00,52.17,52.26,52.15,52.25,141367.3232908459,29.8995,29.9511,29.888,29.9453,141367.3233
2013-03-01 15:00:00,52.25,52.25,52.14,52.19,130475.08690614135,29.9453,29.9453,29.8823,29.9109,130475.0869
2013-03-01 15:30:00,52.19,52.22,52.07,52.19,355619.9304750869,29.9109,29.9281,29.8422,29.9109,355619.9305
2013-03-04 09:30:00,52.23,52.26,52.05,52.13,196060.25492468136,29.9339,29.9511,29.8307,29.8766,196060.2549
2013-03-04 10:00:00,52.12,52.19,51.81,51.87,126303.59212050986,29.8708,29.9109,29.6932,29.7275,126303.5921
2013-03-04 10:30:00,51.86,52.09,51.86,51.88,115063.73117033605,29.7218,29.8536,29.7218,29.7333,115063.7312
2013-03-04 11:00:00,51.87,51.94,51.73,51.91,146581.6917728853,29.7275,29.7677,29.6473,29.7505,146581.6918
2013-03-04 11:30:00,51.91,52.02,51.9,51.94,88760.13904982619,29.7505,29.8135,29.7447,29.7677,88760.139
2013-03-04 12:00:00,51.94,51.98,51.79,51.79,83893.39513325608,29.7677,29.7906,29.6817,29.6817,83893.3951
2013-03-04 12:30:00,51.79,51.81,51.74,51.8,313325.6083429896,29.6817,29.6932,29.653,29.6874,313325.6083
2013-03-04 13:00:00,51.8,51.92,51.76,51.9,100115.87485515643,29.6874,29.7562,29.6645,29.7447,100115.8749
2013-03-04 13:30:00,51.91,51.95,51.78,51.93,98146.00231749711,29.7505,29.7734,29.676,29.7619,98146.0023
2013-03-04 14:00:00,51.93,52.01,51.82,51.96,138354.57705677868,29.7619,29.8078,29.6989,29.7791,138354.5771
2013-03-04 14:30:00,51.95,51.99,51.93,51.94,173117.033603708,29.7734,29.7963,29.7619,29.7677,173117.0336
2013-03-04 15:00:00,51.94,51.99,51.89,51.9,99536.50057937427,29.7677,29.7963,29.739,29.7447,99536.5006
2013-03-04 15:30:00,51.92,52.1,51.9,52.1,149594.4380069525,29.7562,29.8594,29.7447,29.8594,149594.438
2013-03-05 09:30:00,52.38,52.65,52.17,52.58,92584.0092699884,30.0198,30.1746,29.8995,30.1345,92584.0093
2013-03-05 10:00:00,52.57,52.69,52.44,52.63,88991.88876013906,30.1287,30.1975,30.0542,30.1631,88991.8888
2013-03-05 10:30:00,52.63,52.63,52.5,52.58,62572.421784472775,30.1631,30.1631,30.0886,30.1345,62572.4218
2013-03-05 11:00:00,52.58,52.82,52.52,52.62,100463.49942062573,30.1345,30.272,30.1001,30.1574,100463.4994
2013-03-05 11:30:00,52.64,52.64,52.46,52.52,57358.05330243338,30.1688,30.1688,30.0657,30.1001,57358.0533
2013-03-05 12:00:00,52.53,52.57,52.44,52.45,62688.2966396292,30.1058,30.1287,30.0542,30.06,62688.2966
2013-03-05 12:30:00,52.44,52.51,52.44,52.49,111587.48551564311,30.0542,30.0943,30.0542,30.0829,111587.4855
2013-03-05 13:00:00,52.49,52.59,52.47,52.48,79258.40092699885,30.0829,30.1402,30.0714,30.0771,79258.4009
2013-03-05 13:30:00,52.48,52.57,52.4,52.4,91077.63615295482,30.0771,30.1287,30.0313,30.0313,91077.6362
2013-03-05 14:00:00,52.42,52.5,52.38,52.4,52375.43453070684,30.0428,30.0886,30.0198,30.0313,52375.4345
2013-03-05 14:30:00,52.39,52.5,52.39,52.41,73928.15758980301,30.0256,30.0886,30.0256,30.037,73928.1576
2013-03-05 15:00:00,52.41,52.51,52.37,52.38,85168.01853997682,30.037,30.0943,30.0141,30.0198,85168.0185
2013-03-05 15:30:00,52.39,52.5,52.37,52.48,133256.08342989572,30.0256,30.0886,30.0141,30.0771,133256.0834
2013-03-06 09:30:00,52.57,52.83,52.57,52.78,164310.54461181923,30.1287,30.2777,30.1287,30.2491,164310.5446
2013-03-06 10:00:00,52.78,52.78,52.58,52.72,141714.94785631518,30.2491,30.2491,30.1345,30.2147,141714.9479
2013-03-06 10:30:00,52.73,52.73,52.49,52.5,92815.75898030128,30.2204,30.2204,30.0829,30.0886,92815.759
2013-03-06 11:00:00,52.5,52.63,52.5,52.57,91309.38586326769,30.0886,30.1631,30.0886,30.1287,91309.3859
2013-03-06 11:30:00,52.57,52.73,52.56,52.72,90614.13673232908,30.1287,30.2204,30.123,30.2147,90614.1367
2013-03-06 12:00:00,52.72,52.99,52.69,52.86,148667.43916570104,30.2147,30.3694,30.1975,30.2949,148667.4392
2013-03-06 12:30:00,52.86,53.02,52.83,53.01,90845.88644264196,30.2949,30.3866,30.2777,30.3809,90845.8864
2013-03-06 13:00:00,53.01,53.02,52.95,52.97,87022.01622247972,30.3809,30.3866,30.3465,30.358,87022.0162
2013-03-06 13:30:00,52.96,53.09,52.88,53.08,97450.75318655852,30.3522,30.4267,30.3064,30.421,97450.7532
2013-03-06 14:00:00,53.08,53.11,52.95,53.0,71031.28621089224,30.421,30.4382,30.3465,30.3752,71031.2862
2013-03-06 14:30:00,53.0,53.16,52.97,53.12,92120.50984936269,30.3752,30.4669,30.358,30.4439,92120.5098
2013-03-06 15:00:00,53.12,53.22,52.98,53.01,125724.2178447277,30.4439,30.5013,30.3637,30.3809,125724.2178
2013-03-06 15:30:00,53.01,53.04,52.84,52.95,219698.7253765933,30.3809,30.3981,30.2835,30.3465,219698.7254
2013-03-07 09:30:00,53.03,53.37,52.75,52.76,121784.47276940904,30.3924,30.5872,30.2319,30.2376,121784.4728
2013-03-07 10:00:00,52.76,52.93,52.71,52.75,71958.28505214369,30.2376,30.335,30.209,30.2319,71958.2851
2013-03-07 10:30:00,52.76,52.99,52.75,52.78,71147.16106604868,30.2376,30.3694,30.2319,30.2491,71147.1611
2013-03-07 11:00:00,52.78,52.94,52.76,52.8,79142.52607184241,30.2491,30.3408,30.2376,30.2605,79142.5261
2013-03-07 11:30:00,52.8,52.91,52.76,52.9,97682.5028968714,30.2605,30.3236,30.2376,30.3179,97682.5029
2013-03-07 12:00:00,52.92,53.15,52.89,53.15,73001.15874855156,30.3293,30.4611,30.3121,30.4611,73001.1587
2013-03-07 12:30:00,53.13,53.28,53.11,53.26,32444.959443800697,30.4497,30.5356,30.4382,30.5242,32444.9594
2013-03-07 13:00:00,53.26,53.26,53.15,53.19,28621.08922363847,30.5242,30.5242,30.4611,30.4841,28621.0892
2013-03-07 13:30:00,53.17,53.32,53.17,53.32,48435.68945538819,30.4726,30.5586,30.4726,30.5586,48435.6895
2013-03-07 14:00:00,53.32,53.32,53.13,53.23,41367.32329084589,30.5586,30.5586,30.4497,30.507,41367.3233
2013-03-07 14:30:00,53.23,53.25,53.09,53.15,57010.42873696408,30.507,30.5184,30.4267,30.4611,57010.4287
2013-03-07 15:00:00,53.14,53.2,53.09,53.14,66975.66628041715,30.4554,30.4898,30.4267,30.4554,66975.6663
2013-03-07 15:30:00,53.13,53.17,53.05,53.09,125144.84356894557,30.4497,30.4726,30.4038,30.4267,125144.8436
2013-03-08 09:30:00,53.29,53.29,52.92,52.99,88180.76477404403,30.5414,30.5414,30.3293,30.3694,88180.7648
2013-03-08 10:00:00,53.02,53.09,52.86,53.02,57589.80301274623,30.3866,30.4267,30.2949,30.3866,57589.803
2013-03-08 10:30:00,53.01,53.19,52.99,53.18,49130.93858632677,30.3809,30.4841,30.3694,30.4783,49130.9386
2013-03-08 11:00:00,53.16,53.19,53.02,53.07,73464.65816917729,30.4669,30.4841,30.3866,30.4153,73464.6582
2013-03-08 11:30:00,53.07,53.38,53.06,53.38,55967.5550405562,30.4153,30.593,30.4096,30.593,55967.555
2013-03-08 12:00:00,53.37,53.63,53.36,53.59,135341.8308227115,30.5872,30.7362,30.5815,30.7133,135341.8308
2013-03-08 12:30:00,53.57,53.61,53.49,53.58,71726.53534183082,30.7018,30.7248,30.656,30.7076,71726.5353
2013-03-08 13:00:00,53.57,53.76,53.57,53.74,77172.65353418309,30.7018,30.8107,30.7018,30.7993,77172.6535
2013-03-08 13:30:00,53.73,53.98,53.71,53.85,137659.3279258401,30.7935,30.9368,30.7821,30.8623,137659.3279
2013-03-08 14:00:00,53.86,53.94,53.73,53.84,73001.15874855156,30.868,30.9139,30.7935,30.8566,73001.1587
2013-03-08 14:30:00,53.85,53.89,53.73,53.88,58864.42641946698,30.8623,30.8852,30.7935,30.8795,58864.4264
2013-03-08 15:00:00,53.89,53.9,53.73,53.79,121552.72305909618,30.8852,30.891,30.7935,30.8279,121552.7231
2013-03-08 15:30:00,53.79,53.91,53.7,53.75,336732.3290845887,30.8279,30.8967,30.7763,30.805,336732.3291
2013-03-11 09:30:00,53.6,53.68,52.95,53.27,128157.58980301276,30.719,30.7649,30.3465,30.5299,128157.5898
2013-03-11 10:00:00,53.29,53.29,53.04,53.18,99188.87601390498,30.5414,30.5414,30.3981,30.4783,99188.876
2013-03-11 10:30:00,53.19,53.6,53.17,53.45,126535.34183082273,30.4841,30.719,30.4726,30.6331,126535.3418
2013-03-11 11:00:00,53.45,53.59,53.41,53.5,71378.91077636153,30.6331,30.7133,30.6101,30.6617,71378.9108
2013-03-11 11:30:00,53.49,53.52,53.37,53.41,112746.23406720742,30.656,30.6732,30.5872,30.6101,112746.2341
2013-03-11 12:00:00,53.41,53.45,53.2,53.24,86674.39165701043,30.6101,30.6331,30.4898,30.5127,86674.3917
2013-03-11 12:30:00,53.24,53.38,53.2,53.32,68713.78910776362,30.5127,30.593,30.4898,30.5586,68713.7891
2013-03-11 13:00:00,53.32,53.36,53.2,53.25,64542.2943221321,30.5586,30.5815,30.4898,30.5184,64542.2943
2013-03-11 13:30:00,53.25,53.26,53.13,53.16,101738.12282734648,30.5184,30.5242,30.4497,30.4669,101738.1228
2013-03-11 14:00:00,53.17,53.35,53.15,53.32,124217.8447276941,30.4726,30.5758,30.4611,30.5586,124217.8447
2013-03-11 14:30:00,53.31,53.32,53.14,53.15,84125.14484356895,30.5528,30.5586,30.4554,30.4611,84125.1448
2013-03-11 15:00:00,53.16,53.17,53.13,53.14,97219.00347624566,30.4669,30.4726,30.4497,30.4554,97219.0035
2013-03-11 15:30:00,53.13,53.34,53.04,53.31,350289.6871378911,30.4497,30.57,30.3981,30.5528,350289.6871
2013-03-12 09:30:00,53.43,53.78,53.38,53.74,91772.8852838934,30.6216,30.8222,30.593,30.7993,91772.8853
2013-03-12 10:00:00,53.73,54.08,53.73,53.87,170336.03707995365,30.7935,30.9941,30.7935,30.8738,170336.0371
2013-03-12 10:30:00,53.86,53.92,53.72,53.78,88180.76477404403,30.868,30.9024,30.7878,30.8222,88180.7648
2013-03-12 11:00:00,53.78,53.83,53.67,53.69,207068.3661645423,30.8222,30.8509,30.7592,30.7706,207068.3662
2013-03-12 11:30:00,53.69,53.8,53.58,53.71,116570.10428736964,30.7706,30.8337,30.7076,30.7821,116570.1043
2013-03-12 12:00:00,53.71,53.74,53.51,53.58,72305.90961761298,30.7821,30.7993,30.6675,30.7076,72305.9096
2013-03-12 12:30:00,53.58,53.66,53.56,53.6,41019.6987253766,30.7076,30.7534,30.6961,30.719,41019.6987
2013-03-12 13:00:00,53.61,53.61,53.38,53.41,77983.7775202781,30.7248,30.7248,30.593,30.6101,77983.7775
2013-03-12 13:30:00,53.42,53.44,53.35,53.39,62224.79721900348,30.6159,30.6273,30.5758,30.5987,62224.7972
2013-03-12 14:00:00,53.39,53.39,53.2,53.25,99768.25028968714,30.5987,30.5987,30.4898,30.5184,99768.2503
2013-03-12 14:30:00,53.25,53.31,53.2,53.22,117265.35341830824,30.5184,30.5528,30.4898,30.5013,117265.3534
2013-03-12 15:00:00,53.22,53.35,53.2,53.27,96639.6292004635,30.5013,30.5758,30.4898,30.5299,96639.6292
2013-03-12 15:30:00,53.27,53.32,53.18,53.24,214020.85747392816,30.5299,30.5586,30.4783,30.5127,214020.8575
2013-03-13 09:30:00,53.19,53.36,53.07,53.14,55272.305909617615,30.4841,30.5815,30.4153,30.4554,55272.3059
2013-03-13 10:00:00,53.13,53.13,52.93,53.04,49478.56315179607,30.4497,30.4497,30.335,30.3981,49478.5632
2013-03-13 10:30:00,53.03,53.09,52.94,53.03,63847.04519119352,30.3924,30.4267,30.3408,30.3924,63847.0452
2013-03-13 11:00:00,53.03,53.12,52.98,53.01,90845.88644264196,30.3924,30.4439,30.3637,30.3809,90845.8864
2013-03-13 11:30:00,53.01,53.07,52.92,52.96,42178.4472769409,30.3809,30.4153,30.3293,30.3522,42178.4473
2013-03-13 12:00:00,52.96,53.07,52.95,53.07,51100.811123986095,30.3522,30.4153,30.3465,30.4153,51100.8111
2013-03-13 12:30:00,53.06,53.07,52.99,52.99,56199.304750869065,30.4096,30.4153,30.3694,30.3694,56199.3048
2013-03-13 13:00:00,52.99,53.05,52.96,53.05,42873.69640787949,30.3694,30.4038,30.3522,30.4038,42873.6964
2013-03-13 13:30:00,53.03,53.07,52.97,53.01,84125.14484356895,30.3924,30.4153,30.358,30.3809,84125.1448
2013-03-13 14:00:00,53.01,53.06,52.94,52.99,90382.38702201622,30.3809,30.4096,30.3408,30.3694,90382.387
2013-03-13 14:30:00,52.99,53.01,52.87,52.92,58053.30243337196,30.3694,30.3809,30.3007,30.3293,58053.3024
2013-03-13 15:00:00,52.92,53.04,52.89,53.04,98261.87717265352,30.3293,30.3981,30.3121,30.3981,98261.8772
2013-03-13 15:30:00,53.03,53.07,52.91,52.96,276361.5295480881,30.3924,30.4153,30.3236,30.3522,276361.5295
2013-03-14 09:30:00,53.1,53.1,52.86,53.04,130359.21205098496,30.4325,30.4325,30.2949,30.3981,130359.2121
2013-03-14 10:00:00,53.05,53.07,52.91,52.96,108806.48899188876,30.4038,30.4153,30.3236,30.3522,108806.489
2013-03-14 10:30:00,52.95,53.06,52.9,52.94,80880.64889918888,30.3465,30.4096,30.3179,30.3408,80880.6489
2013-03-14 11:00:00,52.93,53.01,52.86,52.96,95944.38006952492,30.335,30.3809,30.2949,30.3522,95944.3801
2013-03-14 11:30:00,52.97,53.09,52.91,53.02,90845.88644264196,30.358,30.4267,30.3236,30.3866,90845.8864
2013-03-14 12:00:00,53.02,53.1,53.01,53.06,93858.63267670917,30.3866,30.4325,30.3809,30.4096,93858.6327
2013-03-14 12:30:00,53.06,53.2,53.06,53.13,67091.54113557359,30.4096,30.4898,30.4096,30.4497,67091.5411
2013-03-14 13:00:00,53.12,53.25,53.12,53.22,42526.0718424102,30.4439,30.5184,30.4439,30.5013,42526.0718
2013-03-14 13:30:00,53.21,53.26,53.19,53.24,62688.2966396292,30.4955,30.5242,30.4841,30.5127,62688.2966
2013-03-14 14:00:00,53.23,53.24,53.05,53.23,467670.9154113557,30.507,30.5127,30.4038,30.507,467670.9154
2013-03-14 14:30:00,53.23,53.24,53.17,53.18,81923.52259559676,30.507,30.5127,30.4726,30.4783,81923.5226
2013-03-14 15:00:00,53.19,53.22,53.09,53.12,133603.70799536502,30.4841,30.5013,30.4267,30.4439,133603.708
2013-03-14 15:30:00,53.13,53.26,53.07,53.2,398841.2514484357,30.4497,30.5242,30.4153,30.4898,398841.2514
2013-03-15 09:30:00,53.02,53.48,52.95,53.22,433487.8331402086,30.3866,30.6503,30.3465,30.5013,433487.8331
2013-03-15 10:00:00,53.22,53.29,52.97,53.17,171842.41019698727,30.5013,30.5414,30.358,30.4726,171842.4102
2013-03-15 10:30:00,53.18,53.32,53.16,53.32,77404.40324449594,30.4783,30.5586,30.4669,30.5586,77404.4032
2013-03-15 11:00:00,53.32,53.57,53.3,53.52,109501.73812282736,30.5586,30.7018,30.5471,30.6732,109501.7381
2013-03-15 11:30:00,53.53,53.67,53.52,53.66,36152.95480880649,30.6789,30.7592,30.6732,30.7534,36152.9548
2013-03-15 12:00:00,53.67,53.79,53.66,53.7,47856.31517960603,30.7592,30.8279,30.7534,30.7763,47856.3152
2013-03-15 12:30:00,53.69,53.69,53.54,53.57,31517.960602549247,30.7706,30.7706,30.6846,30.7018,31517.9606
2013-03-15 13:00:00,53.57,53.58,53.48,53.58,48667.43916570104,30.7018,30.7076,30.6503,30.7076,48667.4392
2013-03-15 13:30:00,53.59,53.61,53.51,53.57,63267.67091541136,30.7133,30.7248,30.6675,30.7018,63267.6709
2013-03-15 14:00:00,53.57,53.6,53.55,53.57,92468.134414832,30.7018,30.719,30.6904,30.7018,92468.1344
2013-03-15 14:30:00,53.58,53.62,53.4,53.49,150753.1865585168,30.7076,30.7305,30.6044,30.656,150753.1866
2013-03-15 15:00:00,53.49,53.54,53.43,53.46,89571.2630359212,30.656,30.6846,30.6216,30.6388,89571.263
2013-03-15 15:30:00,53.45,53.62,53.43,53.58,311935.1100811124,30.6331,30.7305,30.6216,30.7076,311935.1101
2013-03-18 09:30:00,53.01,53.43,52.92,53.39,98146.00231749711,30.3809,30.6216,30.3293,30.5987,98146.0023
2013-03-18 10:00:00,53.39,53.5,53.28,53.39,61645.422943221325,30.5987,30.6617,30.5356,30.5987,61645.4229
2013-03-18 10:30:00,53.42,53.47,53.32,53.45,65585.16801853997,30.6159,30.6445,30.5586,30.6331,65585.168
2013-03-18 11:00:00,53.45,53.57,53.42,53.51,68018.53997682504,30.6331,30.7018,30.6159,30.6675,68018.54
2013-03-18 11:30:00,53.52,53.52,53.4,53.46,100579.37427578216,30.6732,30.6732,30.6044,30.6388,100579.3743
2013-03-18 12:00:00,53.46,53.53,53.36,53.36,84472.76940903824,30.6388,30.6789,30.5815,30.5815,84472.7694
2013-03-18 12:30:00,53.36,53.41,53.3,53.39,65469.29316338355,30.5815,30.6101,30.5471,30.5987,65469.2932
2013-03-18 13:00:00,53.4,53.5,53.39,53.42,47392.8157589803,30.6044,30.6617,30.5987,30.6159,47392.8158
2013-03-18 13:30:00,53.4,53.49,53.33,53.41,39745.07531865585,30.6044,30.656,30.5643,30.6101,39745.0753
2013-03-18 14:00:00,53.4,53.58,53.4,53.56,42757.82155272306,30.6044,30.7076,30.6044,30.6961,42757.8216
2013-03-18 14:30:00,53.56,53.58,53.43,53.43,71263.0359212051,30.6961,30.7076,30.6216,30.6216,71263.0359
2013-03-18 15:00:00,53.43,53.51,53.32,53.38,144032.44495944382,30.6216,30.6675,30.5586,30.593,144032.445
2013-03-18 15:30:00,53.39,53.47,53.33,53.45,341946.69756662805,30.5987,30.6445,30.5643,30.6331,341946.6976
2013-03-19 09:30:00,53.48,53.48,53.07,53.22,46234.067207416,30.6503,30.6503,30.4153,30.5013,46234.0672
2013-03-19 10:00:00,53.22,53.26,53.0,53.06,74391.65701042874,30.5013,30.5242,30.3752,30.4096,74391.657
2013-03-19 10:30:00,53.05,53.08,52.82,52.86,100811.12398609502,30.4038,30.421,30.272,30.2949,100811.124
2013-03-19 11:00:00,52.85,52.87,52.59,52.6,143453.07068366164,30.2892,30.3007,30.1402,30.1459,143453.0707
2013-03-19 11:30:00,52.59,52.66,52.36,52.44,93163.38354577056,30.1402,30.1803,30.0084,30.0542,93163.3835
2013-03-19 12:00:00,52.44,52.53,52.13,52.32,146118.19235225956,30.0542,30.1058,29.8766,29.9854,146118.1924
2013-03-19 12:30:00,52.32,52.53,52.3,52.32,88991.88876013906,29.9854,30.1058,29.974,29.9854,88991.8888
2013-03-19 13:00:00,52.31,52.4,52.18,52.19,126071.842410197,29.9797,30.0313,29.9052,29.9109,126071.8424
2013-03-19 13:30:00,52.19,52.25,52.13,52.23,113557.35805330244,29.9109,29.9453,29.8766,29.9339,113557.3581
2013-03-19 14:00:00,52.23,52.45,52.23,52.38,109501.73812282736,29.9339,30.06,29.9339,30.0198,109501.7381
2013-03-19 14:30:00,52.38,52.56,52.33,52.37,93858.63267670917,30.0198,30.123,29.9912,30.0141,93858.6327
2013-03-19 15:00:00,52.38,52.71,52.29,52.5,172769.40903823872,30.0198,30.209,29.9683,30.0886,172769.409
2013-03-19 15:30:00,52.5,52.69,52.41,52.58,348899.1888760139,30.0886,30.1975,30.037,30.1345,348899.1889
2013-03-20 09:30:00,52.91,53.25,52.76,52.95,57589.80301274623,30.3236,30.5184,30.2376,30.3465,57589.803
2013-03-20 10:00:00,52.95,53.2,52.91,53.18,66396.292004635,30.3465,30.4898,30.3236,30.4783,66396.292
2013-03-20 10:30:00,53.2,53.2,53.04,53.2,102665.12166859792,30.4898,30.4898,30.3981,30.4898,102665.1217
2013-03-20 11:00:00,53.22,53.27,53.13,53.23,64426.41946697567,30.5013,30.5299,30.4497,30.507,64426.4195
2013-03-20 11:30:00,53.23,53.25,53.1,53.2,53650.057937427584,30.507,30.5184,30.4325,30.4898,53650.0579
2013-03-20 12:00:00,53.2,53.37,53.19,53.37,51216.68597914253,30.4898,30.5872,30.4841,30.5872,51216.686
2013-03-20 12:30:00,53.36,53.46,53.35,53.39,56662.80417149479,30.5815,30.6388,30.5758,30.5987,56662.8042
2013-03-20 13:00:00,53.39,53.42,53.36,53.38,125376.5932792584,30.5987,30.6159,30.5815,30.593,125376.5933
2013-03-20 13:30:00,53.38,53.39,53.33,53.36,75550.40556199304,30.593,30.5987,30.5643,30.5815,75550.4056
2013-03-20 14:00:00,53.34,53.6,53.29,53.58,102896.8713789108,30.57,30.719,30.5414,30.7076,102896.8714
2013-03-20 14:30:00,53.58,53.62,53.41,53.44,118655.8516801854,30.7076,30.7305,30.6101,30.6273,118655.8517
2013-03-20 15:00:00,53.45,53.47,53.33,53.4,102549.24681344148,30.6331,30.6445,30.5643,30.6044,102549.2468
2013-03-20 15:30:00,53.4,53.5,53.28,53.38,235341.8308227115,30.6044,30.6617,30.5356,30.593,235341.8308
2013-03-21 09:30:00,53.08,53.43,53.0,53.4,48435.68945538819,30.421,30.6216,30.3752,30.6044,48435.6895
2013-03-21 10:00:00,53.42,53.44,53.13,53.21,27578.2155272306,30.6159,30.6273,30.4497,30.4955,27578.2155
2013-03-21 10:30:00,53.2,53.2,52.99,53.18,100347.6245654693,30.4898,30.4898,30.3694,30.4783,100347.6246
2013-03-21 11:00:00,53.17,53.24,53.07,53.17,42410.19698725377,30.4726,30.5127,30.4153,30.4726,42410.197
2013-03-21 11:30:00,53.19,53.34,53.14,53.24,52375.43453070684,30.4841,30.57,30.4554,30.5127,52375.4345
2013-03-21 12:00:00,53.25,53.31,53.09,53.13,36964.07879490151,30.5184,30.5528,30.4267,30.4497,36964.0788
2013-03-21 12:30:00,53.13,53.2,53.11,53.13,36848.20393974508,30.4497,30.4898,30.4382,30.4497,36848.2039
2013-03-21 13:00:00,53.13,53.17,52.88,52.9,45886.4426419467,30.4497,30.4726,30.3064,30.3179,45886.4426
2013-03-21 13:30:00,52.92,53.04,52.79,52.88,111239.86095017382,30.3293,30.3981,30.2548,30.3064,111239.861
2013-03-21 14:00:00,52.86,52.87,52.63,52.75,116570.10428736964,30.2949,30.3007,30.1631,30.2319,116570.1043
2013-03-21 14:30:00,52.76,52.87,52.71,52.79,67670.91541135575,30.2376,30.3007,30.209,30.2548,67670.9154
2013-03-21 15:00:00,52.8,52.93,52.77,52.86,149130.93858632678,30.2605,30.335,30.2434,30.2949,149130.9386
2013-03-21 15:30:00,52.86,52.94,52.79,52.89,477520.2780996524,30.2949,30.3408,30.2548,30.3121,477520.2781
2013-03-22 09:30:00,53.01,53.37,52.91,53.04,76593.27925840093,30.3809,30.5872,30.3236,30.3981,76593.2793
2013-03-22 10:00:00,53.01,53.38,53.01,53.26,71494.78563151797,30.3809,30.593,30.3809,30.5242,71494.7856
2013-03-22 10:30:00,53.26,53.26,53.04,53.26,65816.91772885284,30.5242,30.5242,30.3981,30.5242,65816.9177
2013-03-22 11:00:00,53.24,53.28,53.05,53.17,78099.65237543454,30.5127,30.5356,30.4038,30.4726,78099.6524
2013-03-22 11:30:00,53.15,53.24,53.01,53.08,42294.32213209734,30.4611,30.5127,30.3809,30.421,42294.3221
2013-03-22 12:00:00,53.07,53.14,53.0,53.1,45538.81807647741,30.4153,30.4554,30.3752,30.4325,45538.8181
2013-03-22 12:30:00,53.11,53.13,53.01,53.1,39165.7010428737,30.4382,30.4497,30.3809,30.4325,39165.701
2013-03-22 13:00:00,53.09,53.25,53.06,53.23,49942.06257242179,30.4267,30.5184,30.4096,30.507,49942.0626
2013-03-22 13:30:00,53.23,53.25,53.14,53.18,54229.43221320974,30.507,30.5184,30.4554,30.4783,54229.4322
2013-03-22 14:00:00,53.18,53.21,53.13,53.13,55156.43105446119,30.4783,30.4955,30.4497,30.4497,55156.4311
2013-03-22 14:30:00,53.14,53.23,53.1,53.2,69293.16338354578,30.4554,30.507,30.4325,30.4898,69293.1634
2013-03-22 15:00:00,53.2,53.22,53.09,53.18,96176.12977983778,30.4898,30.5013,30.4267,30.4783,96176.1298
2013-03-22 15:30:00,53.18,53.28,53.14,53.27,288991.88876013906,30.4783,30.5356,30.4554,30.5299,288991.8888
2013-03-25 09:30:00,53.32,53.48,53.14,53.48,60602.54924681345,30.5586,30.6503,30.4554,30.6503,60602.5492
2013-03-25 10:00:00,53.46,53.62,53.45,53.51,35225.95596755504,30.6388,30.7305,30.6331,30.6675,35225.956
2013-03-25 10:30:00,53.52,53.56,53.27,53.39,73348.78331402087,30.6732,30.6961,30.5299,30.5987,73348.7833
2013-03-25 11:00:00,53.36,53.45,53.27,53.27,59327.9258400927,30.5815,30.6331,30.5299,30.5299,59327.9258
2013-03-25 11:30:00,53.29,53.5,53.26,53.48,97682.5028968714,30.5414,30.6617,30.5242,30.6503,97682.5029
2013-03-25 12:00:00,53.48,53.51,53.36,53.36,139165.7010428737,30.6503,30.6675,30.5815,30.5815,139165.701
2013-03-25 12:30:00,53.34,53.39,53.23,53.26,28621.08922363847,30.57,30.5987,30.507,30.5242,28621.0892
2013-03-25 13:00:00,53.25,53.33,53.21,53.31,71958.28505214369,30.5184,30.5643,30.4955,30.5528,71958.2851
2013-03-25 13:30:00,53.31,53.57,53.24,53.45,74159.90730011588,30.5528,30.7018,30.5127,30.6331,74159.9073
2013-03-25 14:00:00,53.45,53.49,53.36,53.39,38470.45191193511,30.6331,30.656,30.5815,30.5987,38470.4519
2013-03-25 14:30:00,53.4,53.47,53.34,53.47,139745.07531865587,30.6044,30.6445,30.57,30.6445,139745.0753
2013-03-25 15:00:00,53.47,53.56,53.4,53.47,116917.72885283892,30.6445,30.6961,30.6044,30.6445,116917.7289
2013-03-25 15:30:00,53.46,53.63,53.44,53.53,344032.4449594438,30.6388,30.7362,30.6273,30.6789,344032.445
2013-03-26 09:30:00,53.89,54.21,53.85,54.17,99304.75086906142,30.8852,31.0686,30.8623,31.0457,99304.7509
2013-03-26 10:00:00,54.17,54.33,54.08,54.12,93858.63267670917,31.0457,31.1374,30.9941,31.0171,93858.6327
2013-03-26 10:30:00,54.13,54.21,53.92,54.0,41367.32329084589,31.0228,31.0686,30.9024,30.9483,41367.3233
2013-03-26 11:00:00,54.0,54.17,54.0,54.14,60486.67439165701,30.9483,31.0457,30.9483,31.0285,60486.6744
2013-03-26 11:30:00,54.14,54.35,54.14,54.29,84356.89455388181,31.0285,31.1489,31.0285,31.1145,84356.8946
2013-03-26 12:00:00,54.29,54.35,54.15,54.18,87833.14020857474,31.1145,31.1489,31.0343,31.0514,87833.1402
2013-03-26 12:30:00,54.18,54.33,54.14,54.33,28505.21436848204,31.0514,31.1374,31.0285,31.1374,28505.2144
2013-03-26 13:00:00,54.33,54.48,54.3,54.35,144495.94438006953,31.1374,31.2234,31.1202,31.1489,144495.9444
2013-03-26 13:30:00,54.37,54.42,54.25,54.4,80880.64889918888,31.1603,31.189,31.0916,31.1775,80880.6489
2013-03-26 14:00:00,54.41,54.52,54.37,54.52,81575.89803012747,31.1833,31.2463,31.1603,31.2463,81575.898
2013-03-26 14:30:00,54.51,54.71,54.49,54.7,196407.87949015063,31.2406,31.3552,31.2291,31.3495,196407.8795
2013-03-26 15:00:00,54.7,54.82,54.65,54.75,145422.94322132098,31.3495,31.4182,31.3208,31.3781,145422.9432
2013-03-26 15:30:00,54.76,54.92,54.75,54.9,589223.6384704519,31.3839,31.4756,31.3781,31.4641,589223.6385
2013-03-27 09:30:00,54.71,54.71,54.28,54.6,143453.07068366164,31.3552,31.3552,31.1088,31.2922,143453.0707
2013-03-27 10:00:00,54.59,54.72,54.49,54.56,121784.47276940904,31.2864,31.3609,31.2291,31.2692,121784.4728
2013-03-27 10:30:00,54.58,54.62,54.46,54.58,106257.24217844728,31.2807,31.3036,31.2119,31.2807,106257.2422
2013-03-27 11:00:00,54.59,54.84,54.58,54.84,74159.90730011588,31.2864,31.4297,31.2807,31.4297,74159.9073
2013-03-27 11:30:00,54.84,55.01,54.84,54.86,46349.94206257242,31.4297,31.5271,31.4297,31.4412,46349.9421
2013-03-27 12:00:00,54.88,54.99,54.84,54.93,46002.31749710313,31.4526,31.5157,31.4297,31.4813,46002.3175
2013-03-27 12:30:00,54.95,54.99,54.9,54.97,43916.57010428737,31.4927,31.5157,31.4641,31.5042,43916.5701
2013-03-27 13:00:00,54.97,54.97,54.71,54.82,54808.80648899189,31.5042,31.5042,31.3552,31.4182,54808.8065
2013-03-27 13:30:00,54.82,54.9,54.8,54.84,40556.19930475087,31.4182,31.4641,31.4068,31.4297,40556.1993
2013-03-27 14:00:00,54.85,54.93,54.8,54.93,55619.93047508691,31.4354,31.4813,31.4068,31.4813,55619.9305
2013-03-27 14:30:00,54.92,54.96,54.85,54.91,69756.6628041715,31.4756,31.4985,31.4354,31.4698,69756.6628
2013-03-27 15:00:00,54.92,55.1,54.86,55.08,134414.83198146004,31.4756,31.5787,31.4412,31.5672,134414.832
2013-03-27 15:30:00,55.08,55.1,55.01,55.06,356199.30475086905,31.5672,31.5787,31.5271,31.5558,356199.3048
2013-03-28 09:30:00,55.05,55.14,54.71,54.72,78679.02665121669,31.5501,31.6016,31.3552,31.3609,78679.0267
2013-03-28 10:00:00,54.71,54.79,54.66,54.73,73928.15758980301,31.3552,31.401,31.3265,31.3667,73928.1576
2013-03-28 10:30:00,54.73,55.0,54.71,54.97,37891.07763615296,31.3667,31.5214,31.3552,31.5042,37891.0776
2013-03-28 11:00:00,54.96,55.05,54.88,55.04,31286.210892236388,31.4985,31.5501,31.4526,31.5443,31286.2109
2013-03-28 11:30:00,55.05,55.12,54.96,55.08,42178.4472769409,31.5501,31.5902,31.4985,31.5672,42178.4473
2013-03-28 12:00:00,55.06,55.08,54.95,55.01,69872.53765932794,31.5558,31.5672,31.4927,31.5271,69872.5377
2013-03-28 12:30:00,54.98,55.09,54.98,55.05,113673.23290845889,31.5099,31.573,31.5099,31.5501,113673.2329
2013-03-28 13:00:00,55.06,55.12,54.99,55.11,56662.80417149479,31.5558,31.5902,31.5157,31.5844,56662.8042
2013-03-28 13:30:00,55.11,55.13,54.98,55.02,76245.65469293164,31.5844,31.5959,31.5099,31.5329,76245.6547
2013-03-28 14:00:00,55.02,55.13,54.98,55.06,35225.95596755504,31.5329,31.5959,31.5099,31.5558,35225.956
2013-03-28 14:30:00,55.05,55.12,54.98,55.1,49594.43800695249,31.5501,31.5902,31.5099,31.5787,49594.438
2013-03-28 15:00:00,55.11,55.12,54.99,55.11,76477.4044032445,31.5844,31.5902,31.5157,31.5844,76477.4044
2013-03-28 15:30:00,55.11,55.14,54.93,55.0,385399.7682502897,31.5844,31.6016,31.4813,31.5214,385399.7683
2013-04-01 09:30:00,54.95,55.1,54.46,54.47,70915.4113557358,31.4927,31.5787,31.2119,31.2176,70915.4114
2013-04-01 10:00:00,54.47,54.76,54.36,54.71,58285.05214368482,31.2176,31.3839,31.1546,31.3552,58285.0521
2013-04-01 10:30:00,54.71,54.71,54.52,54.55,113325.60834298958,31.3552,31.3552,31.2463,31.2635,113325.6083
2013-04-01 11:00:00,54.55,54.55,54.33,54.39,107995.36500579376,31.2635,31.2635,31.1374,31.1718,107995.365
2013-04-01 11:30:00,54.39,54.46,54.34,54.41,87485.51564310545,31.1718,31.2119,31.1431,31.1833,87485.5156
2013-04-01 12:00:00,54.39,54.5,54.39,54.43,58285.05214368482,31.1718,31.2348,31.1718,31.1947,58285.0521
2013-04-01 12:30:00,54.43,54.48,54.38,54.48,44380.069524913095,31.1947,31.2234,31.1661,31.2234,44380.0695
2013-04-01 13:00:00,54.5,54.54,54.46,54.51,56662.80417149479,31.2348,31.2578,31.2119,31.2406,56662.8042
2013-04-01 13:30:00,54.51,54.55,54.44,54.47,66280.41714947857,31.2406,31.2635,31.2005,31.2176,66280.4171
2013-04-01 14:00:00,54.48,54.58,54.47,54.49,53186.55851680186,31.2234,31.2807,31.2176,31.2291,53186.5585
2013-04-01 14:30:00,54.5,54.66,54.43,54.59,55619.93047508691,31.2348,31.3265,31.1947,31.2864,55619.9305
2013-04-01 15:00:00,54.59,54.65,54.46,54.55,68482.03939745076,31.2864,31.3208,31.2119,31.2635,68482.0394
2013-04-01 15:30:00,54.55,54.63,54.47,54.59,191193.51100811124,31.2635,31.3093,31.2176,31.2864,191193.511
2013-04-02 09:30:00,54.75,54.75,54.39,54.63,66280.41714947857,31.3781,31.3781,31.1718,31.3093,66280.4171
2013-04-02 10:00:00,54.64,54.76,54.61,54.68,39397.45075318656,31.3151,31.3839,31.2979,31.338,39397.4508
2013-04-02 10:30:00,54.67,55.02,54.65,54.99,93742.75782155272,31.3323,31.5329,31.3208,31.5157,93742.7578
2013-04-02 11:00:00,54.99,55.02,54.85,54.85,41946.69756662804,31.5157,31.5329,31.4354,31.4354,41946.6976
2013-04-02 11:30:00,54.84,54.88,54.73,54.76,45654.69293163384,31.4297,31.4526,31.3667,31.3839,45654.6929
2013-04-02 12:00:00,54.77,54.84,54.75,54.77,29548.08806488992,31.3896,31.4297,31.3781,31.3896,29548.0881
2013-04-02 12:30:00,54.76,54.77,54.69,54.71,26071.842410196987,31.3839,31.3896,31.3437,31.3552,26071.8424
2013-04-02 13:00:00,54.72,54.75,54.51,54.52,44148.31981460023,31.3609,31.3781,31.2406,31.2463,44148.3198
2013-04-02 13:30:00,54.52,54.58,54.49,54.55,37079.95365005794,31.2463,31.2807,31.2291,31.2635,37079.9537
2013-04-02 14:00:00,54.55,54.65,54.55,54.58,30011.587485515643,31.2635,31.3208,31.2635,31.2807,30011.5875
2013-04-02 14:30:00,54.58,54.59,54.43,54.47,53070.683661645424,31.2807,31.2864,31.1947,31.2176,53070.6837
2013-04-02 15:00:00,54.46,54.5,54.35,54.36,57010.42873696408,31.2119,31.2348,31.1489,31.1546,57010.4287
2013-04-02 15:30:00,54.36,54.53,54.34,54.52,238006.9524913094,31.1546,31.252,31.1431,31.2463,238006.9525
2013-04-03 09:30:00,54.53,54.85,54.39,54.46,115527.23059096176,31.252,31.4354,31.1718,31.2119,115527.2306
2013-04-03 10:00:00,54.46,54.49,54.32,54.43,71263.0359212051,31.2119,31.2291,31.1317,31.1947,71263.0359
2013-04-03 10:30:00,54.42,54.46,54.34,54.37,88064.88991888761,31.189,31.2119,31.1431,31.1603,88064.8899
2013-04-03 11:00:00,54.38,54.4,54.29,54.39,75202.78099652375,31.1661,31.1775,31.1145,31.1718,75202.781
2013-04-03 11:30:00,54.39,54.5,54.13,54.28,71378.91077636153,31.1718,31.2348,31.0228,31.1088,71378.9108
2013-04-03 12:00:00,54.27,54.33,54.02,54.02,130706.83661645424,31.103,31.1374,30.9597,30.9597,130706.8366
2013-04-03 12:30:00,54.03,54.23,54.03,54.21,194785.6315179606,30.9655,31.0801,30.9655,31.0686,194785.6315
2013-04-03 13:00:00,54.2,54.27,54.08,54.12,157821.5527230591,31.0629,31.103,30.9941,31.0171,157821.5527
2013-04-03 13:30:00,54.13,54.14,54.0,54.02,99188.87601390498,31.0228,31.0285,30.9483,30.9597,99188.876
2013-04-03 14:00:00,54.02,54.27,53.98,54.21,84241.01969872539,30.9597,31.103,30.9368,31.0686,84241.0197
2013-04-03 14:30:00,54.21,54.36,54.14,54.29,76593.27925840093,31.0686,31.1546,31.0285,31.1145,76593.2793
2013-04-03 15:00:00,54.28,54.31,54.14,54.2,93742.75782155272,31.1088,31.1259,31.0285,31.0629,93742.7578
2013-04-03 15:30:00,54.19,54.39,54.08,54.32,365237.5434530707,31.0572,31.1718,30.9941,31.1317,365237.5435
2013-04-04 09:30:00,54.21,54.27,53.89,54.21,191425.2607184241,31.0686,31.103,30.8852,31.0686,191425.2607
2013-04-04 10:00:00,54.21,54.28,54.05,54.07,115643.1054461182,31.0686,31.1088,30.9769,30.9884,115643.1054
2013-04-04 10:30:00,54.04,54.32,53.97,54.29,119466.97566628044,30.9712,31.1317,30.9311,31.1145,119466.9757
2013-04-04 11:00:00,54.27,54.29,54.14,54.17,86442.64194669756,31.103,31.1145,31.0285,31.0457,86442.6419
2013-04-04 11:30:00,54.18,54.18,53.92,53.97,95133.25608342992,31.0514,31.0514,30.9024,30.9311,95133.2561
2013-04-04 12:00:00,53.97,54.02,53.8,54.02,68945.53881807649,30.9311,30.9597,30.8337,30.9597,68945.5388
2013-04-04 12:30:00,54.0,54.04,53.89,53.93,113209.73348783316,30.9483,30.9712,30.8852,30.9082,113209.7335
2013-04-04 13:00:00,53.92,54.05,53.83,53.97,229432.2132097335,30.9024,30.9769,30.8509,30.9311,229432.2132
2013-04-04 13:30:00,53.97,54.39,53.95,54.17,278679.02665121667,30.9311,31.1718,30.9196,31.0457,278679.0267
2013-04-04 14:00:00,54.17,54.23,54.06,54.2,138586.32676709155,31.0457,31.0801,30.9827,31.0629,138586.3268
2013-04-04 14:30:00,54.19,54.21,54.02,54.05,143916.57010428738,31.0572,31.0686,30.9597,30.9769,143916.5701
2013-04-04 15:00:00,54.05,54.11,53.98,54.04,202317.49710312864,30.9769,31.0113,30.9368,30.9712,202317.4971
2013-04-04 15:30:00,54.02,54.19,53.91,54.17,532908.4588644265,30.9597,31.0572,30.8967,31.0457,532908.4589
2013-04-05 09:30:00,53.42,54.02,53.4,53.99,85052.1436848204,30.6159,30.9597,30.6044,30.9426,85052.1437
2013-04-05 10:00:00,53.99,54.13,53.82,53.98,67670.91541135575,30.9426,31.0228,30.8451,30.9368,67670.9154
2013-04-05 10:30:00,54.0,54.33,53.94,54.28,98957.12630359211,30.9483,31.1374,30.9139,31.1088,98957.1263
2013-04-05 11:00:00,54.27,54.45,54.22,54.27,66743.9165701043,31.103,31.2062,31.0744,31.103,66743.9166
2013-04-05 11:30:00,54.28,54.3,53.96,53.97,41599.07300115875,31.1088,31.1202,30.9254,30.9311,41599.073
2013-04-05 12:00:00,53.97,54.04,53.95,54.02,42526.0718424102,30.9311,30.9712,30.9196,30.9597,42526.0718
2013-04-05 12:30:00,54.02,54.09,53.93,53.94,92468.134414832,30.9597,30.9999,30.9082,30.9139,92468.1344
2013-04-05 13:00:00,53.95,54.14,53.95,54.14,50405.56199304751,30.9196,31.0285,30.9196,31.0285,50405.562
2013-04-05 13:30:00,54.14,54.21,54.05,54.05,39513.32560834299,31.0285,31.0686,30.9769,30.9769,39513.3256
2013-04-05 14:00:00,54.05,54.14,54.05,54.14,29895.71263035921,30.9769,31.0285,30.9769,31.0285,29895.7126
2013-04-05 14:30:00,54.14,54.17,54.03,54.03,125724.2178447277,31.0285,31.0457,30.9655,30.9655,125724.2178
2013-04-05 15:00:00,54.03,54.07,53.91,53.98,97103.12862108924,30.9655,30.9884,30.8967,30.9368,97103.1286
2013-04-05 15:30:00,53.99,54.25,53.98,54.16,257473.9281575898,30.9426,31.0916,30.9368,31.04,257473.9282
2013-04-08 09:30:00,54.02,54.57,54.02,54.48,106836.61645422944,30.9597,31.275,30.9597,31.2234,106836.6165
2013-04-08 10:00:00,54.48,54.5,53.95,54.07,100000.0,31.2234,31.2348,30.9196,30.9884,100000.0
2013-04-08 10:30:00,54.06,54.28,54.04,54.23,50869.06141367323,30.9827,31.1088,30.9712,31.0801,50869.0614
2013-04-08 11:00:00,54.23,54.26,54.08,54.14,125840.09269988412,31.0801,31.0973,30.9941,31.0285,125840.0927
2013-04-08 11:30:00,54.15,54.35,54.14,54.21,38470.45191193511,31.0343,31.1489,31.0285,31.0686,38470.4519
2013-04-08 12:00:00,54.2,54.32,54.2,54.27,47392.8157589803,31.0629,31.1317,31.0629,31.103,47392.8158
2013-04-08 12:30:00,54.27,54.43,54.26,54.36,40672.0741599073,31.103,31.1947,31.0973,31.1546,40672.0742
2013-04-08 13:00:00,54.36,54.54,54.36,54.54,45422.94322132097,31.1546,31.2578,31.1546,31.2578,45422.9432
2013-04-08 13:30:00,54.53,54.79,54.53,54.72,64542.2943221321,31.252,31.401,31.252,31.3609,64542.2943
2013-04-08 14:00:00,54.72,54.74,54.58,54.6,98377.75202780995,31.3609,31.3724,31.2807,31.2922,98377.752
2013-04-08 14:30:00,54.61,54.77,54.59,54.65,84356.89455388181,31.2979,31.3896,31.2864,31.3208,84356.8946
2013-04-08 15:00:00,54.65,54.82,54.58,54.81,122943.22132097336,31.3208,31.4182,31.2807,31.4125,122943.2213
2013-04-08 15:30:00,54.81,54.95,54.75,54.86,331749.7103128621,31.4125,31.4927,31.3781,31.4412,331749.7103
2013-04-09 09:30:00,54.9,55.0,54.77,54.89,81923.52259559676,31.4641,31.5214,31.3896,31.4584,81923.5226
2013-04-09 10:00:00,54.88,55.31,54.84,55.28,116570.10428736964,31.4526,31.6991,31.4297,31.6819,116570.1043
2013-04-09 10:30:00,55.32,55.32,55.03,55.2,62108.92236384705,31.7048,31.7048,31.5386,31.636,62108.9224
2013-04-09 11:00:00,55.21,55.53,55.15,55.5,123870.2201622248,31.6418,31.8252,31.6074,31.808,123870.2202
2013-04-09 11:30:00,55.52,55.63,55.41,55.63,76245.65469293164,31.8194,31.8825,31.7564,31.8825,76245.6547
2013-04-09 12:00:00,55.64,55.64,55.43,55.51,26071.842410196987,31.8882,31.8882,31.7678,31.8137,26071.8424
2013-04-09 12:30:00,55.52,55.59,55.4,55.43,52259.55967555041,31.8194,31.8595,31.7506,31.7678,52259.5597
2013-04-09 13:00:00,55.43,55.5,55.4,55.47,50057.93742757822,31.7678,31.808,31.7506,31.7908,50057.9374
2013-04-09 13:30:00,55.46,55.8,55.46,55.8,79374.27578215528,31.785,31.9799,31.785,31.9799,79374.2758
2013-04-09 14:00:00,55.78,55.85,55.66,55.84,64542.2943221321,31.9684,32.0085,31.8997,32.0028,64542.2943
2013-04-09 14:30:00,55.82,55.89,55.74,55.88,66048.6674391657,31.9914,32.0315,31.9455,32.0257,66048.6674
2013-04-09 15:00:00,55.88,55.98,55.82,55.82,106720.741599073,32.0257,32.0831,31.9914,31.9914,106720.7416
2013-04-09 15:30:00,55.83,55.87,55.74,55.78,402780.9965237544,31.9971,32.02,31.9455,31.9684,402780.9965
2013-04-10 09:30:00,55.87,55.97,55.4,55.53,132444.9594438007,32.02,32.0773,31.7506,31.8252,132444.9594
2013-04-10 10:00:00,55.55,55.72,55.52,55.65,69409.03823870221,31.8366,31.934,31.8194,31.8939,69409.0382
2013-04-10 10:30:00,55.65,55.7,55.56,55.65,150869.06141367325,31.8939,31.9226,31.8423,31.8939,150869.0614
2013-04-10 11:00:00,55.65,55.77,55.59,55.71,65353.41830822712,31.8939,31.9627,31.8595,31.9283,65353.4183
2013-04-10 11:30:00,55.7,55.73,55.57,55.57,57937.42757821553,31.9226,31.9398,31.8481,31.8481,57937.4276
2013-04-10 12:00:00,55.58,55.59,55.46,55.46,53534.18308227115,31.8538,31.8595,31.785,31.785,53534.1831
2013-04-10 12:30:00,55.47,55.53,55.43,55.49,63035.92120509849,31.7908,31.8252,31.7678,31.8022,63035.9212
2013-04-10 13:00:00,55.49,55.52,55.43,55.5,58864.42641946698,31.8022,31.8194,31.7678,31.808,58864.4264
2013-04-10 13:30:00,55.5,55.55,55.41,55.44,63383.54577056779,31.808,31.8366,31.7564,31.7736,63383.5458
2013-04-10 14:00:00,55.45,55.51,55.44,55.45,48319.81460023175,31.7793,31.8137,31.7736,31.7793,48319.8146
2013-04-10 14:30:00,55.45,55.46,55.24,55.28,91193.51100811124,31.7793,31.785,31.6589,31.6819,91193.511
2013-04-10 15:00:00,55.29,55.3,55.12,55.21,86326.76709154114,31.6876,31.6933,31.5902,31.6418,86326.7671
2013-04-10 15:30:00,55.2,55.4,55.17,55.37,302317.49710312864,31.636,31.7506,31.6188,31.7335,302317.4971
2013-04-11 09:30:00,55.6,55.6,55.02,55.25,50521.43684820394,31.8653,31.8653,31.5329,31.6647,50521.4368
2013-04-11 10:00:00,55.28,55.34,55.21,55.3,66743.9165701043,31.6819,31.7163,31.6418,31.6933,66743.9166
2013-04-11 10:30:00,55.28,55.53,55.28,55.47,32560.83429895713,31.6819,31.8252,31.6819,31.7908,32560.8343
2013-04-11 11:00:00,55.49,55.52,55.36,55.45,57589.80301274623,31.8022,31.8194,31.7277,31.7793,57589.803
2013-04-11 11:30:00,55.45,55.47,54.95,55.04,66164.54229432213,31.7793,31.7908,31.4927,31.5443,66164.5423
2013-04-11 12:00:00,55.05,55.07,54.84,54.9,76129.7798377752,31.5501,31.5615,31.4297,31.4641,76129.7798
2013-04-11 12:30:00,54.91,55.1,54.9,55.08,80417.14947856315,31.4698,31.5787,31.4641,31.5672,80417.1495
2013-04-11 13:00:00,55.09,55.21,55.08,55.1,53650.057937427584,31.573,31.6418,31.5672,31.5787,53650.0579
2013-04-11 13:30:00,55.11,55.12,54.91,54.91,59675.550405562,31.5844,31.5902,31.4698,31.4698,59675.5504
2013-04-11 14:00:00,54.91,55.05,54.86,55.03,71958.28505214369,31.4698,31.5501,31.4412,31.5386,71958.2851
2013-04-11 14:30:00,55.02,55.16,54.94,55.0,57589.80301274623,31.5329,31.6131,31.487,31.5214,57589.803
2013-04-11 15:00:00,55.0,55.02,54.86,54.96,80764.77404403246,31.5214,31.5329,31.4412,31.4985,80764.774
2013-04-11 15:30:00,54.96,55.03,54.89,54.98,164889.9188876014,31.4985,31.5386,31.4584,31.5099,164889.9189
2013-04-12 09:30:00,54.56,54.59,53.89,54.0,172537.65932792585,31.2692,31.2864,30.8852,30.9483,172537.6593
2013-04-12 10:00:00,53.97,54.04,53.51,53.51,165237.54345307068,30.9311,30.9712,30.6675,30.6675,165237.5435
2013-04-12 10:30:00,53.51,53.51,53.11,53.12,196987.2537659328,30.6675,30.6675,30.4382,30.4439,196987.2538
2013-04-12 11:00:00,53.13,53.22,52.86,53.02,208806.4889918888,30.4497,30.5013,30.2949,30.3866,208806.489
2013-04-12 11:30:00,53.03,53.13,52.91,53.03,141830.8227114716,30.3924,30.4497,30.3236,30.3924,141830.8227
2013-04-12 12:00:00,53.03,53.1,52.96,53.02,194785.6315179606,30.3924,30.4325,30.3522,30.3866,194785.6315
2013-04-12 12:30:00,53.01,53.13,53.0,53.05,193395.13325608344,30.3809,30.4497,30.3752,30.4038,193395.1333
2013-04-12 13:00:00,53.06,53.12,52.99,53.02,150405.5619930475,30.4096,30.4439,30.3694,30.3866,150405.562
2013-04-12 13:30:00,53.02,53.24,53.01,53.07,51911.93511008112,30.3866,30.5127,30.3809,30.4153,51911.9351
2013-04-12 14:00:00,53.09,53.13,53.03,53.07,59212.05098493627,30.4267,30.4497,30.3924,30.4153,59212.051
2013-04-12 14:30:00,53.06,53.15,53.01,53.06,62804.17149478564,30.4096,30.4611,30.3809,30.4096,62804.1715
2013-04-12 15:00:00,53.05,53.12,53.01,53.04,128273.46465816918,30.4038,30.4439,30.3809,30.3981,128273.4647
2013-04-12 15:30:00,53.04,53.13,53.01,53.13,329432.2132097335,30.3981,30.4497,30.3809,30.4497,329432.2132
2013-04-15 09:30:00,52.79,52.88,51.69,52.1,344380.0695249131,30.2548,30.3064,29.6244,29.8594,344380.0695
2013-04-15 10:00:00,52.09,52.28,51.92,52.23,257126.30359212053,29.8536,29.9625,29.7562,29.9339,257126.3036
2013-04-15 10:30:00,52.22,52.25,52.05,52.09,95944.38006952492,29.9281,29.9453,29.8307,29.8536,95944.3801
2013-04-15 11:00:00,52.08,52.28,51.98,52.22,154345.30706836618,29.8479,29.9625,29.7906,29.9281,154345.3071
2013-04-15 11:30:00,52.21,52.34,52.04,52.09,85747.39281575898,29.9224,29.9969,29.825,29.8536,85747.3928
2013-04-15 12:00:00,52.11,52.18,52.04,52.18,208458.8644264195,29.8651,29.9052,29.825,29.9052,208458.8644
2013-04-15 12:30:00,52.15,52.15,51.81,51.84,197450.7531865585,29.888,29.888,29.6932,29.7104,197450.7532
2013-04-15 13:00:00,51.84,51.99,51.79,51.88,184588.64426419468,29.7104,29.7963,29.6817,29.7333,184588.6443
2013-04-15 13:30:00,51.87,51.95,51.82,51.92,96060.25492468134,29.7275,29.7734,29.6989,29.7562,96060.2549
2013-04-15 14:00:00,51.94,52.03,51.85,52.02,521089.22363847046,29.7677,29.8192,29.7161,29.8135,521089.2236
2013-04-15 14:30:00,52.02,52.05,51.86,51.91,226882.966396292,29.8135,29.8307,29.7218,29.7505,226882.9664
2013-04-15 15:00:00,51.9,52.12,51.85,52.03,289107.7636152955,29.7447,29.8708,29.7161,29.8192,289107.7636
2013-04-15 15:30:00,52.04,52.23,51.96,51.96,1012977.9837775204,29.825,29.9339,29.7791,29.7791,1012977.9838
2013-04-16 09:30:00,52.6,52.72,52.21,52.36,124797.21900347625,30.1459,30.2147,29.9224,30.0084,124797.219
2013-04-16 10:00:00,52.37,52.5,51.87,52.0,565585.16801854,30.0141,30.0886,29.7275,29.8021,565585.168
2013-04-16 10:30:00,52.0,52.08,51.89,51.97,205793.7427578216,29.8021,29.8479,29.739,29.7849,205793.7428
2013-04-16 11:00:00,51.97,52.21,51.9,52.17,125376.5932792584,29.7849,29.9224,29.7447,29.8995,125376.5933
2013-04-16 11:30:00,52.19,52.44,52.13,52.35,141946.69756662805,29.9109,30.0542,29.8766,30.0026,141946.6976
2013-04-16 12:00:00,52.35,52.35,52.12,52.18,70451.91193511008,30.0026,30.0026,29.8708,29.9052,70451.9119
2013-04-16 12:30:00,52.18,52.19,52.07,52.15,293742.75782155275,29.9052,29.9109,29.8422,29.888,293742.7578
2013-04-16 13:00:00,52.15,52.21,52.12,52.21,110312.86210892236,29.888,29.9224,29.8708,29.9224,110312.8621
2013-04-16 13:30:00,52.21,52.26,52.18,52.26,92468.134414832,29.9224,29.9511,29.9052,29.9511,92468.1344
2013-04-16 14:00:00,52.26,52.31,52.14,52.16,92236.38470451912,29.9511,29.9797,29.8823,29.8937,92236.3847
2013-04-16 14:30:00,52.16,52.22,52.13,52.14,127346.46581691774,29.8937,29.9281,29.8766,29.8823,127346.4658
2013-04-16 15:00:00,52.13,52.24,52.13,52.17,116917.72885283892,29.8766,29.9396,29.8766,29.8995,116917.7289
2013-04-16 15:30:00,52.17,52.36,52.16,52.31,257242.17844727697,29.8995,30.0084,29.8937,29.9797,257242.1784
2013-04-17 09:30:00,52.0,52.02,51.46,51.66,262340.6720741599,29.8021,29.8135,29.4926,29.6072,262340.6721
2013-04-17 10:00:00,51.64,51.71,51.41,51.61,270683.661645423,29.5957,29.6358,29.4639,29.5785,270683.6616
2013-04-17 10:30:00,51.61,51.62,50.93,50.99,225376.5932792584,29.5785,29.5843,29.1888,29.2232,225376.5933
2013-04-17 11:00:00,50.99,51.24,50.88,51.18,120046.34994206256,29.2232,29.3665,29.1602,29.3321,120046.3499
2013-04-17 11:30:00,51.18,51.35,51.15,51.18,60486.67439165701,29.3321,29.4295,29.3149,29.3321,60486.6744
2013-04-17 12:00:00,51.18,51.2,51.02,51.12,174159.90730011588,29.3321,29.3436,29.2404,29.2977,174159.9073
2013-04-17 12:30:00,51.12,51.34,51.09,51.33,148551.5643105446,29.2977,29.4238,29.2805,29.4181,148551.5643
2013-04-17 13:00:00,51.31,51.74,51.13,51.53,1162804.1714947857,29.4066,29.653,29.3034,29.5327,1162804.1715
2013-04-17 13:30:00,51.53,51.64,51.42,51.43,192004.63499420628,29.5327,29.5957,29.4696,29.4754,192004.635
2013-04-17 14:00:00,51.44,51.56,51.31,51.54,119119.35110081112,29.4811,29.5499,29.4066,29.5384,119119.3511
2013-04-17 14:30:00,51.55,51.66,51.41,51.57,79837.775202781,29.5441,29.6072,29.4639,29.5556,79837.7752
2013-04-17 15:00:00,51.56,51.78,51.51,51.66,226419.4669756663,29.5499,29.676,29.5212,29.6072,226419.467
2013-04-17 15:30:00,51.66,51.85,51.56,51.76,469524.9130938586,29.6072,29.7161,29.5499,29.6645,469524.9131
2013-04-18 09:30:00,51.81,51.96,51.45,51.85,151332.56083429896,29.6932,29.7791,29.4868,29.7161,151332.5608
2013-04-18 10:00:00,51.82,51.84,51.58,51.82,260254.92468134416,29.6989,29.7104,29.5613,29.6989,260254.9247
2013-04-18 10:30:00,51.82,52.21,51.82,52.14,253650.0579374276,29.6989,29.9224,29.6989,29.8823,253650.0579
2013-04-18 11:00:00,52.14,52.51,52.09,52.37,99188.87601390498,29.8823,30.0943,29.8536,30.0141,99188.876
2013-04-18 11:30:00,52.37,52.63,52.28,52.49,135689.45538818077,30.0141,30.1631,29.9625,30.0829,135689.4554
2013-04-18 12:00:00,52.5,52.57,52.26,52.33,696523.7543453071,30.0886,30.1287,29.9511,29.9912,696523.7543
2013-04-18 12:30:00,52.31,52.62,52.27,52.53,85052.1436848204,29.9797,30.1574,29.9568,30.1058,85052.1437
2013-04-18 13:00:00,52.52,52.83,52.5,52.8,114368.48203939744,30.1001,30.2777,30.0886,30.2605,114368.482
2013-04-18 13:30:00,52.8,52.82,52.32,52.44,47856.31517960603,30.2605,30.272,29.9854,30.0542,47856.3152
2013-04-18 14:00:00,52.44,52.57,52.25,52.44,55504.05561993048,30.0542,30.1287,29.9453,30.0542,55504.0556
2013-04-18 14:30:00,52.45,52.45,52.19,52.25,120741.59907300115,30.06,30.06,29.9109,29.9453,120741.5991
2013-04-18 15:00:00,52.27,52.63,52.24,52.44,168482.03939745078,29.9568,30.1631,29.9396,30.0542,168482.0394
2013-04-18 15:30:00,52.44,52.62,52.4,52.58,301506.3731170336,30.0542,30.1574,30.0313,30.1345,301506.3731
2013-04-19 09:30:00,52.96,53.11,52.29,52.36,207995.3650057937,30.3522,30.4382,29.9683,30.0084,207995.365
2013-04-19 10:00:00,52.39,52.54,52.13,52.18,82734.64658169178,30.0256,30.1115,29.8766,29.9052,82734.6466
2013-04-19 10:30:00,52.18,52.25,52.04,52.07,138470.45191193512,29.9052,29.9453,29.825,29.8422,138470.4519
2013-04-19 11:00:00,52.07,52.15,52.02,52.07,179026.65121668598,29.8422,29.888,29.8135,29.8422,179026.6512
2013-04-19 11:30:00,52.06,52.16,52.01,52.07,111587.48551564311,29.8364,29.8937,29.8078,29.8422,111587.4855
2013-04-19 12:00:00,52.06,52.09,51.98,52.0,91657.01042873696,29.8364,29.8536,29.7906,29.8021,91657.0104
2013-04-19 12:30:00,52.0,52.03,51.78,51.9,104403.24449594438,29.8021,29.8192,29.676,29.7447,104403.2445
2013-04-19 13:00:00,51.88,52.06,51.87,52.06,64542.2943221321,29.7333,29.8364,29.7275,29.8364,64542.2943
2013-04-19 13:30:00,52.06,52.2,52.01,52.2,57010.42873696408,29.8364,29.9167,29.8078,29.9167,57010.4287
2013-04-19 14:00:00,52.21,52.46,52.19,52.43,105909.617612978,29.9224,30.0657,29.9109,30.0485,105909.6176
2013-04-19 14:30:00,52.44,52.52,52.38,52.5,100695.2491309386,30.0542,30.1001,30.0198,30.0886,100695.2491
2013-04-19 15:00:00,52.5,52.51,52.3,52.35,256315.17960602551,30.0886,30.0943,29.974,30.0026,256315.1796
2013-04-19 15:30:00,52.34,52.38,52.28,52.29,274739.28157589806,29.9969,30.0198,29.9625,29.9683,274739.2816
2013-04-22 09:30:00,52.43,52.51,51.63,51.76,171726.53534183084,30.0485,30.0943,29.59,29.6645,171726.5353
2013-04-22 10:00:00,51.71,51.84,51.6,51.75,172305.90961761298,29.6358,29.7104,29.5728,29.6588,172305.9096
2013-04-22 10:30:00,51.74,52.02,51.66,51.9,108922.3638470452,29.653,29.8135,29.6072,29.7447,108922.3638
2013-04-22 11:00:00,51.89,51.99,51.77,51.88,141367.3232908459,29.739,29.7963,29.6702,29.7333,141367.3233
2013-04-22 11:30:00,51.91,52.12,51.86,51.95,52027.809965237546,29.7505,29.8708,29.7218,29.7734,52027.81
2013-04-22 12:00:00,51.94,52.02,51.85,51.94,55735.80533024334,29.7677,29.8135,29.7161,29.7677,55735.8053
2013-04-22 12:30:00,51.92,52.12,51.91,51.93,71726.53534183082,29.7562,29.8708,29.7505,29.7619,71726.5353
2013-04-22 13:00:00,51.91,51.94,51.81,51.85,66743.9165701043,29.7505,29.7677,29.6932,29.7161,66743.9166
2013-04-22 13:30:00,51.85,51.93,51.77,51.83,78099.65237543454,29.7161,29.7619,29.6702,29.7046,78099.6524
2013-04-22 14:00:00,51.83,52.1,51.83,52.06,89918.8876013905,29.7046,29.8594,29.7046,29.8364,89918.8876
2013-04-22 14:30:00,52.06,52.11,51.91,51.94,125608.34298957128,29.8364,29.8651,29.7505,29.7677,125608.343
2013-04-22 15:00:00,51.94,52.06,51.9,52.05,119814.60023174972,29.7677,29.8364,29.7447,29.8307,119814.6002
2013-04-22 15:30:00,52.05,52.16,52.02,52.13,441367.3232908459,29.8307,29.8937,29.8135,29.8766,441367.3233
2013-04-23 09:30:00,52.27,52.48,51.87,52.13,91309.38586326769,29.9568,30.0771,29.7275,29.8766,91309.3859
2013-04-23 10:00:00,52.15,52.24,51.9,52.07,141830.8227114716,29.888,29.9396,29.7447,29.8422,141830.8227
2013-04-23 10:30:00,52.09,52.17,51.98,52.08,158053.30243337195,29.8536,29.8995,29.7906,29.8479,158053.3024
2013-04-23 11:00:00,52.1,52.25,52.08,52.22,69756.6628041715,29.8594,29.9453,29.8479,29.9281,69756.6628
2013-04-23 11:30:00,52.19,52.22,52.03,52.13,104287.36964078796,29.9109,29.9281,29.8192,29.8766,104287.3696
2013-04-23 12:00:00,52.13,52.17,52.04,52.13,119003.4762456547,29.8766,29.8995,29.825,29.8766,119003.4762
2013-04-23 12:30:00,52.13,52.16,51.98,52.04,91193.51100811124,29.8766,29.8937,29.7906,29.825,91193.511
2013-04-23 13:00:00,52.04,52.19,51.8,52.07,214947.8563151796,29.825,29.9109,29.6874,29.8422,214947.8563
2013-04-23 13:30:00,52.07,52.08,51.98,52.06,191309.38586326767,29.8422,29.8479,29.7906,29.8364,191309.3859
2013-04-23 14:00:00,52.05,52.13,51.98,51.98,66280.41714947857,29.8307,29.8766,29.7906,29.7906,66280.4171
2013-04-23 14:30:00,51.97,52.15,51.94,52.14,104055.61993047508,29.7849,29.888,29.7677,29.8823,104055.6199
2013-04-23 15:00:00,52.15,52.22,52.13,52.21,159559.67555040558,29.888,29.9281,29.8766,29.9224,159559.6756
2013-04-23 15:30:00,52.21,52.56,52.2,52.5,546581.6917728853,29.9224,30.123,29.9167,30.0886,546581.6918
2013-04-24 09:30:00,52.61,52.91,52.6,52.81,109385.86326767092,30.1517,30.3236,30.1459,30.2663,109385.8633
2013-04-24 10:00:00,52.8,53.05,52.78,53.05,103476.24565469292,30.2605,30.4038,30.2491,30.4038,103476.2457
2013-04-24 10:30:00,53.07,53.25,53.03,53.07,68829.66396292005,30.4153,30.5184,30.3924,30.4153,68829.664
2013-04-24 11:00:00,53.07,53.12,52.91,53.03,40324.44959443801,30.4153,30.4439,30.3236,30.3924,40324.4496
2013-04-24 11:30:00,53.08,53.26,53.04,53.23,47276.940903823874,30.421,30.5242,30.3981,30.507,47276.9409
2013-04-24 12:00:00,53.25,53.25,52.96,52.98,77056.77867902665,30.5184,30.5184,30.3522,30.3637,77056.7787
2013-04-24 12:30:00,52.98,53.07,52.95,53.01,34414.831981460025,30.3637,30.4153,30.3465,30.3809,34414.832
2013-04-24 13:00:00,53.01,53.01,52.88,52.9,62804.17149478564,30.3809,30.3809,30.3064,30.3179,62804.1715
2013-04-24 13:30:00,52.9,52.93,52.78,52.82,82618.77172653534,30.3179,30.335,30.2491,30.272,82618.7717
2013-04-24 14:00:00,52.82,52.91,52.81,52.88,133951.3325608343,30.272,30.3236,30.2663,30.3064,133951.3326
2013-04-24 14:30:00,52.88,53.05,52.88,53.02,123406.72074159909,30.3064,30.4038,30.3064,30.3866,123406.7207
2013-04-24 15:00:00,53.01,53.05,52.79,52.87,148319.81460023177,30.3809,30.4038,30.2548,30.3007,148319.8146
2013-04-24 15:30:00,52.87,52.9,52.66,52.71,346002.3174971031,30.3007,30.3179,30.1803,30.209,346002.3175
2013-04-25 09:30:00,53.03,53.03,52.52,52.65,177983.77752027812,30.3924,30.3924,30.1001,30.1746,177983.7775
2013-04-25 10:00:00,52.64,52.89,52.58,52.72,133719.58285052143,30.1688,30.3121,30.1345,30.2147,133719.5829
2013-04-25 10:30:00,52.72,52.95,52.72,52.89,150637.31170336038,30.2147,30.3465,30.2147,30.3121,150637.3117
2013-04-25 11:00:00,52.89,52.93,52.8,52.84,148899.1888760139,30.3121,30.335,30.2605,30.2835,148899.1889
2013-04-25 11:30:00,52.83,52.88,52.68,52.69,117960.60254924682,30.2777,30.3064,30.1918,30.1975,117960.6025
2013-04-25 12:00:00,52.72,52.99,52.71,52.95,57010.42873696408,30.2147,30.3694,30.209,30.3465,57010.4287
2013-04-25 12:30:00,52.96,53.39,52.92,53.37,51564.31054461182,30.3522,30.5987,30.3293,30.5872,51564.3105
2013-04-25 13:00:00,53.35,53.45,53.26,53.4,45075.31865585168,30.5758,30.6331,30.5242,30.6044,45075.3187
2013-04-25 13:30:00,53.4,53.43,53.31,53.34,46465.81691772886,30.6044,30.6216,30.5528,30.57,46465.8169
2013-04-25 14:00:00,53.32,53.41,53.26,53.28,33140.208574739285,30.5586,30.6101,30.5242,30.5356,33140.2086
2013-04-25 14:30:00,53.29,53.29,52.95,52.99,67091.54113557359,30.5414,30.5414,30.3465,30.3694,67091.5411
2013-04-25 15:00:00,52.98,53.01,52.75,52.84,100695.2491309386,30.3637,30.3809,30.2319,30.2835,100695.2491
2013-04-25 15:30:00,52.84,53.07,52.82,53.0,223870.2201622248,30.2835,30.4153,30.272,30.3752,223870.2202
2013-04-26 09:30:00,52.99,53.01,52.47,52.66,54924.681344148325,30.3694,30.3809,30.0714,30.1803,54924.6813
2013-04-26 10:00:00,52.68,52.85,52.46,52.56,68713.78910776362,30.1918,30.2892,30.0657,30.123,68713.7891
2013-04-26 10:30:00,52.57,52.57,52.35,52.44,103476.24565469292,30.1287,30.1287,30.0026,30.0542,103476.2457
2013-04-26 11:00:00,52.42,52.67,52.41,52.59,48551.56431054461,30.0428,30.186,30.037,30.1402,48551.5643
2013-04-26 11:30:00,52.58,52.7,52.4,52.41,52607.1842410197,30.1345,30.2032,30.0313,30.037,52607.1842
2013-04-26 12:00:00,52.4,52.73,52.28,52.73,76013.90498261877,30.0313,30.2204,29.9625,30.2204,76013.905
2013-04-26 12:30:00,52.71,52.8,52.68,52.72,52954.808806489,30.209,30.2605,30.1918,30.2147,52954.8088
2013-04-26 13:00:00,52.74,52.85,52.65,52.82,36152.95480880649,30.2262,30.2892,30.1746,30.272,36152.9548
2013-04-26 13:30:00,52.82,52.91,52.73,52.82,39745.07531865585,30.272,30.3236,30.2204,30.272,39745.0753
2013-04-26 14:00:00,52.82,52.93,52.79,52.87,31286.210892236388,30.272,30.335,30.2548,30.3007,31286.2109
2013-04-26 14:30:00,52.87,52.87,52.76,52.76,30590.9617612978,30.3007,30.3007,30.2376,30.2376,30590.9618
2013-04-26 15:00:00,52.76,52.95,52.76,52.88,43105.446118192354,30.2376,30.3465,30.2376,30.3064,43105.4461
2013-04-26 15:30:00,52.88,52.9,52.76,52.82,203476.24565469293,30.3064,30.3179,30.2376,30.272,203476.2457
2013-04-29 09:30:00,53.19,53.24,53.03,53.15,54229.43221320974,30.4841,30.5127,30.3924,30.4611,54229.4322
2013-04-29 10:00:00,53.2,53.4,53.11,53.12,148551.5643105446,30.4898,30.6044,30.4382,30.4439,148551.5643
2013-04-29 10:30:00,53.13,53.67,53.07,53.59,90961.76129779838,30.4497,30.7592,30.4153,30.7133,90961.7613
2013-04-29 11:00:00,53.62,53.63,53.36,53.48,73580.53302433372,30.7305,30.7362,30.5815,30.6503,73580.533
2013-04-29 11:30:00,53.49,53.53,53.41,53.44,42989.57126303593,30.656,30.6789,30.6101,30.6273,42989.5713
2013-04-29 12:00:00,53.45,53.62,53.39,53.58,140787.94901506373,30.6331,30.7305,30.5987,30.7076,140787.949
2013-04-29 12:30:00,53.59,53.75,53.58,53.68,58400.926998841256,30.7133,30.805,30.7076,30.7649,58400.927
2013-04-29 13:00:00,53.68,53.83,53.68,53.83,59096.17612977984,30.7649,30.8509,30.7649,30.8509,59096.1761
2013-04-29 13:30:00,53.83,53.93,53.8,53.85,46349.94206257242,30.8509,30.9082,30.8337,30.8623,46349.9421
2013-04-29 14:00:00,53.85,53.92,53.79,53.9,45654.69293163384,30.8623,30.9024,30.8279,30.891,45654.6929
2013-04-29 14:30:00,53.91,53.93,53.79,53.89,53765.93279258401,30.8967,30.9082,30.8279,30.8852,53765.9328
2013-04-29 15:00:00,53.88,53.89,53.66,53.68,101390.49826187718,30.8795,30.8852,30.7534,30.7649,101390.4983
2013-04-29 15:30:00,53.68,53.76,53.56,53.68,350521.43684820394,30.7649,30.8107,30.6961,30.7649,350521.4368
2013-04-30 09:30:00,53.83,54.06,53.45,53.47,110892.23638470452,30.8509,30.9827,30.6331,30.6445,110892.2364
2013-04-30 10:00:00,53.47,53.63,53.37,53.57,58980.30127462341,30.6445,30.7362,30.5872,30.7018,58980.3013
2013-04-30 10:30:00,53.57,53.88,53.51,53.8,74739.28157589803,30.7018,30.8795,30.6675,30.8337,74739.2816
2013-04-30 11:00:00,53.78,53.88,53.76,53.81,153650.0579374276,30.8222,30.8795,30.8107,30.8394,153650.0579
2013-04-30 11:30:00,53.83,53.88,53.76,53.82,75782.15527230591,30.8509,30.8795,30.8107,30.8451,75782.1553
2013-04-30 12:00:00,53.83,53.89,53.66,53.67,49826.18771726536,30.8509,30.8852,30.7534,30.7592,49826.1877
2013-04-30 12:30:00,53.66,53.83,53.64,53.74,141135.57358053303,30.7534,30.8509,30.742,30.7993,141135.5736
2013-04-30 13:00:00,53.76,53.82,53.74,53.76,73001.15874855156,30.8107,30.8451,30.7993,30.8107,73001.1587
2013-04-30 13:30:00,53.77,53.9,53.72,53.84,96755.50405561994,30.8165,30.891,30.7878,30.8566,96755.5041
2013-04-30 14:00:00,53.84,53.89,53.76,53.89,81460.02317497104,30.8566,30.8852,30.8107,30.8852,81460.0232
2013-04-30 14:30:00,53.89,53.91,53.64,53.8,171031.28621089226,30.8852,30.8967,30.742,30.8337,171031.2862
2013-04-30 15:00:00,53.8,53.81,53.38,53.4,232908.45886442644,30.8337,30.8394,30.593,30.6044,232908.4589
2013-04-30 15:30:00,53.4,53.63,53.31,53.59,350637.3117033604,30.6044,30.7362,30.5528,30.7133,350637.3117
2013-05-01 09:30:00,53.01,53.14,52.66,52.79,165585.16801854,30.3809,30.4554,30.1803,30.2548,165585.168
2013-05-01 10:00:00,52.81,52.94,52.59,52.74,155735.80533024334,30.2663,30.3408,30.1402,30.2262,155735.8053
2013-05-01 10:30:00,52.78,52.95,52.67,52.94,104634.99420625724,30.2491,30.3465,30.186,30.3408,104634.9942
2013-05-01 11:00:00,52.94,52.96,52.74,52.75,118771.72653534183,30.3408,30.3522,30.2262,30.2319,118771.7265
2013-05-01 11:30:00,52.74,52.83,52.58,52.63,76940.90382387022,30.2262,30.2777,30.1345,30.1631,76940.9038
2013-05-01 12:00:00,52.63,52.66,52.48,52.57,87253.7659327926,30.1631,30.1803,30.0771,30.1287,87253.7659
2013-05-01 12:30:00,52.57,52.59,52.47,52.5,173464.6581691773,30.1287,30.1402,30.0714,30.0886,173464.6582
2013-05-01 13:00:00,52.5,52.57,52.41,52.54,176477.4044032445,30.0886,30.1287,30.037,30.1115,176477.4044
2013-05-01 13:30:00,52.54,52.71,52.52,52.7,137427.57821552723,30.1115,30.209,30.1001,30.2032,137427.5782
2013-05-01 14:00:00,52.71,52.88,52.6,52.78,197566.62804171487,30.209,30.3064,30.1459,30.2491,197566.628
2013-05-01 14:30:00,52.79,52.79,52.6,52.66,242410.1969872538,30.2548,30.2548,30.1459,30.1803,242410.197
2013-05-01 15:00:00,52.66,52.71,52.26,52.31,154229.43221320974,30.1803,30.209,29.9511,29.9797,154229.4322
2013-05-01 15:30:00,52.31,52.59,52.31,52.47,338702.201622248,29.9797,30.1402,29.9797,30.0714,338702.2016
2013-05-02 09:30:00,52.81,52.88,51.89,52.67,163962.92004634996,30.2663,30.3064,29.739,30.186,163962.92
2013-05-02 10:00:00,52.66,52.79,52.49,52.62,162920.04634994207,30.1803,30.2548,30.0829,30.1574,162920.0463
2013-05-02 10:30:00,52.61,52.64,52.15,52.41,141714.94785631518,30.1517,30.1688,29.888,30.037,141714.9479
2013-05-02 11:00:00,52.44,52.72,52.42,52.59,48783.31402085748,30.0542,30.2147,30.0428,30.1402,48783.314
2013-05-02 11:30:00,52.57,52.58,52.13,52.13,95365.00579374276,30.1287,30.1345,29.8766,29.8766,95365.0058
2013-05-02 12:00:00,52.13,52.39,52.13,52.3,50521.43684820394,29.8766,30.0256,29.8766,29.974,50521.4368
2013-05-02 12:30:00,52.29,52.32,51.98,52.15,81923.52259559676,29.9683,29.9854,29.7906,29.888,81923.5226
2013-05-02 13:00:00,52.16,52.17,51.65,51.97,226651.2166859792,29.8937,29.8995,29.6015,29.7849,226651.2167
2013-05-02 13:30:00,51.99,52.01,51.81,51.94,109733.4878331402,29.7963,29.8078,29.6932,29.7677,109733.4878
2013-05-02 14:00:00,51.92,52.22,51.91,52.11,180185.3997682503,29.7562,29.9281,29.7505,29.8651,180185.3998
2013-05-02 14:30:00,52.09,52.2,52.06,52.16,164194.6697566628,29.8536,29.9167,29.8364,29.8937,164194.6698
2013-05-02 15:00:00,52.16,52.37,52.14,52.35,160718.42410196987,29.8937,30.0141,29.8823,30.0026,160718.4241
2013-05-02 15:30:00,52.36,52.36,52.16,52.31,322247.97219003475,30.0084,30.0084,29.8937,29.9797,322247.9722
2013-05-03 09:30:00,52.73,53.01,52.68,52.87,103012.7462340672,30.2204,30.3809,30.1918,30.3007,103012.7462
2013-05-03 10:00:00,52.89,53.34,52.85,53.33,114136.7323290846,30.3121,30.57,30.2892,30.5643,114136.7323
2013-05-03 10:30:00,53.33,53.34,53.08,53.16,146349.94206257243,30.5643,30.57,30.421,30.4669,146349.9421
2013-05-03 11:00:00,53.17,53.18,52.97,53.01,132097.3348783314,30.4726,30.4783,30.358,30.3809,132097.3349
2013-05-03 11:30:00,53.0,53.07,52.9,52.98,98030.12746234068,30.3752,30.4153,30.3179,30.3637,98030.1275
2013-05-03 12:00:00,52.98,53.08,52.98,53.05,83545.77056778679,30.3637,30.421,30.3637,30.4038,83545.7706
2013-05-03 12:30:00,53.04,53.07,53.01,53.04,63847.04519119352,30.3981,30.4153,30.3809,30.3981,63847.0452
2013-05-03 13:00:00,53.04,53.09,52.97,53.03,60370.799536500585,30.3981,30.4267,30.358,30.3924,60370.7995
2013-05-03 13:30:00,53.03,53.15,53.0,53.01,76940.90382387022,30.3924,30.4611,30.3752,30.3809,76940.9038
2013-05-03 14:00:00,53.03,53.25,53.02,53.25,72769.40903823871,30.3924,30.5184,30.3866,30.5184,72769.409
2013-05-03 14:30:00,53.25,53.26,53.07,53.11,76245.65469293164,30.5184,30.5242,30.4153,30.4382,76245.6547
2013-05-03 15:00:00,53.11,53.14,53.06,53.14,97450.75318655852,30.4382,30.4554,30.4096,30.4554,97450.7532
2013-05-03 15:30:00,53.15,53.22,52.97,52.98,267091.5411355736,30.4611,30.5013,30.358,30.3637,267091.5411
2013-05-06 09:30:00,52.95,53.58,52.77,53.54,196060.25492468136,30.3465,30.7076,30.2434,30.6846,196060.2549
2013-05-06 10:00:00,53.51,53.89,53.51,53.82,123522.5955967555,30.6675,30.8852,30.6675,30.8451,123522.5956
2013-05-06 10:30:00,53.81,53.85,53.45,53.49,87949.01506373117,30.8394,30.8623,30.6331,30.656,87949.0151
2013-05-06 11:00:00,53.5,53.8,53.47,53.75,41714.94785631518,30.6617,30.8337,30.6445,30.805,41714.9479
2013-05-06 11:30:00,53.76,53.94,53.59,53.88,41483.19814600232,30.8107,30.9139,30.7133,30.8795,41483.1981
2013-05-06 12:00:00,53.89,54.01,53.89,53.91,24565.469293163384,30.8852,30.954,30.8852,30.8967,24565.4693
2013-05-06 12:30:00,53.89,54.05,53.88,54.02,33951.3325608343,30.8852,30.9769,30.8795,30.9597,33951.3326
2013-05-06 13:00:00,54.02,54.02,53.95,53.97,25260.71842410197,30.9597,30.9597,30.9196,30.9311,25260.7184
2013-05-06 13:30:00,53.99,54.08,53.96,54.05,99652.37543453072,30.9426,30.9941,30.9254,30.9769,99652.3754
2013-05-06 14:00:00,54.04,54.13,53.99,54.02,132213.20973348783,30.9712,31.0228,30.9426,30.9597,132213.2097
2013-05-06 14:30:00,54.02,54.3,54.02,54.22,152723.05909617615,30.9597,31.1202,30.9597,31.0744,152723.0591
2013-05-06 15:00:00,54.22,54.23,54.02,54.13,142757.82155272306,31.0744,31.0801,30.9597,31.0228,142757.8216
2013-05-06 15:30:00,54.12,54.16,54.02,54.02,294785.63151796063,31.0171,31.04,30.9597,30.9597,294785.6315
2013-05-07 09:30:00,54.28,54.89,54.21,54.78,112977.98377752028,31.1088,31.4584,31.0686,31.3953,112977.9838
2013-05-07 10:00:00,54.81,54.88,54.49,54.83,137543.45307068367,31.4125,31.4526,31.2291,31.424,137543.4531
2013-05-07 10:30:00,54.82,55.21,54.8,54.95,112514.48435689457,31.4182,31.6418,31.4068,31.4927,112514.4844
2013-05-07 11:00:00,54.95,55.23,54.94,55.13,126651.21668597916,31.4927,31.6532,31.487,31.5959,126651.2167
2013-05-07 11:30:00,55.11,55.18,54.92,55.09,92236.38470451912,31.5844,31.6246,31.4756,31.573,92236.3847
2013-05-07 12:00:00,55.1,55.23,55.08,55.09,73001.15874855156,31.5787,31.6532,31.5672,31.573,73001.1587
2013-05-07 12:30:00,55.09,55.31,55.06,55.18,171726.53534183084,31.573,31.6991,31.5558,31.6246,171726.5353
2013-05-07 13:00:00,55.18,55.4,55.15,55.37,100463.49942062573,31.6246,31.7506,31.6074,31.7335,100463.4994
2013-05-07 13:30:00,55.36,55.37,55.22,55.31,73348.78331402087,31.7277,31.7335,31.6475,31.6991,73348.7833
2013-05-07 14:00:00,55.3,55.3,55.15,55.16,66628.04171494786,31.6933,31.6933,31.6074,31.6131,66628.0417
2013-05-07 14:30:00,55.16,55.26,55.15,55.23,102085.74739281576,31.6131,31.6704,31.6074,31.6532,102085.7474
2013-05-07 15:00:00,55.23,55.31,55.2,55.29,113093.85863267673,31.6532,31.6991,31.636,31.6876,113093.8586
2013-05-07 15:30:00,55.3,55.47,55.19,55.41,485283.89339513326,31.6933,31.7908,31.6303,31.7564,485283.8934
2013-05-08 09:30:00,55.42,55.65,55.3,55.45,251216.6859791425,31.7621,31.8939,31.6933,31.7793,251216.686
2013-05-08 10:00:00,55.45,55.58,55.23,55.23,241135.57358053303,31.7793,31.8538,31.6532,31.6532,241135.5736
2013-05-08 10:30:00,55.24,55.34,55.08,55.14,237891.07763615297,31.6589,31.7163,31.5672,31.6016,237891.0776
2013-05-08 11:00:00,55.12,55.35,55.09,55.29,121205.0984936269,31.5902,31.722,31.573,31.6876,121205.0985
2013-05-08 11:30:00,55.32,55.34,55.15,55.31,96987.2537659328,31.7048,31.7163,31.6074,31.6991,96987.2538
2013-05-08 12:00:00,55.31,55.31,55.1,55.1,95712.63035921204,31.6991,31.6991,31.5787,31.5787,95712.6304
2013-05-08 12:30:00,55.1,55.1,54.85,54.9,281460.02317497105,31.5787,31.5787,31.4354,31.4641,281460.0232
2013-05-08 13:00:00,54.9,55.06,54.9,55.05,74623.40672074161,31.4641,31.5558,31.4641,31.5501,74623.4067
2013-05-08 13:30:00,55.05,55.06,54.95,54.99,85747.39281575898,31.5501,31.5558,31.4927,31.5157,85747.3928
2013-05-08 14:00:00,54.99,55.18,54.96,55.16,110428.7369640788,31.5157,31.6246,31.4985,31.6131,110428.737
2013-05-08 14:30:00,55.16,55.17,54.96,55.08,189803.01274623408,31.6131,31.6188,31.4985,31.5672,189803.0127
2013-05-08 15:00:00,55.09,55.32,55.07,55.21,203128.62108922368,31.573,31.7048,31.5615,31.6418,203128.6211
2013-05-08 15:30:00,55.21,55.38,55.15,55.28,370799.5365005794,31.6418,31.7392,31.6074,31.6819,370799.5365
2013-05-09 09:30:00,55.34,55.35,55.03,55.15,119930.47508690615,31.7163,31.722,31.5386,31.6074,119930.4751
2013-05-09 10:00:00,55.15,55.22,54.83,54.89,116570.10428736964,31.6074,31.6475,31.424,31.4584,116570.1043
2013-05-09 10:30:00,54.89,54.98,54.81,54.87,59907.30011587486,31.4584,31.5099,31.4125,31.4469,59907.3001
2013-05-09 11:00:00,54.86,55.4,54.86,55.39,76013.90498261877,31.4412,31.7506,31.4412,31.7449,76013.905
2013-05-09 11:30:00,55.4,55.47,55.33,55.43,51680.185399768256,31.7506,31.7908,31.7105,31.7678,51680.1854
2013-05-09 12:00:00,55.43,55.5,55.3,55.37,93626.8829663963,31.7678,31.808,31.6933,31.7335,93626.883
2013-05-09 12:30:00,55.37,55.54,55.36,55.48,49942.06257242179,31.7335,31.8309,31.7277,31.7965,49942.0626
2013-05-09 13:00:00,55.48,55.56,55.43,55.54,47856.31517960603,31.7965,31.8423,31.7678,31.8309,47856.3152
2013-05-09 13:30:00,55.54,55.66,55.51,55.52,106720.741599073,31.8309,31.8997,31.8137,31.8194,106720.7416
2013-05-09 14:00:00,55.52,55.59,55.42,55.55,69988.41251448436,31.8194,31.8595,31.7621,31.8366,69988.4125
2013-05-09 14:30:00,55.56,55.58,55.1,55.1,121436.84820393976,31.8423,31.8538,31.5787,31.5787,121436.8482
2013-05-09 15:00:00,55.09,55.32,54.99,55.24,115179.60602549248,31.573,31.7048,31.5157,31.6589,115179.606
2013-05-09 15:30:00,55.25,55.32,55.03,55.16,201622.24797219003,31.6647,31.7048,31.5386,31.6131,201622.248
2013-05-10 09:30:00,54.89,55.01,53.98,54.47,366280.41714947857,31.4584,31.5271,30.9368,31.2176,366280.4171
2013-05-10 10:00:00,54.44,54.49,53.96,53.98,135805.3302433372,31.2005,31.2291,30.9254,30.9368,135805.3302
2013-05-10 10:30:00,53.99,53.99,53.51,53.76,248435.6894553882,30.9426,30.9426,30.6675,30.8107,248435.6895
2013-05-10 11:00:00,53.76,53.92,53.69,53.92,128736.9640787949,30.8107,30.9024,30.7706,30.9024,128736.9641
2013-05-10 11:30:00,53.93,54.0,53.72,53.72,79374.27578215528,30.9082,30.9483,30.7878,30.7878,79374.2758
2013-05-10 12:00:00,53.71,53.77,53.64,53.65,54345.30706836616,30.7821,30.8165,30.742,30.7477,54345.3071
2013-05-10 12:30:00,53.65,53.83,53.65,53.69,52838.93395133256,30.7477,30.8509,30.7477,30.7706,52838.934
2013-05-10 13:00:00,53.7,53.83,53.68,53.8,54113.5573580533,30.7763,30.8509,30.7649,30.8337,54113.5574
2013-05-10 13:30:00,53.8,53.85,53.59,53.61,99884.12514484358,30.8337,30.8623,30.7133,30.7248,99884.1251
2013-05-10 14:00:00,53.63,53.89,53.63,53.89,82734.64658169178,30.7362,30.8852,30.7362,30.8852,82734.6466
2013-05-10 14:30:00,53.89,53.95,53.79,53.87,80880.64889918888,30.8852,30.9196,30.8279,30.8738,80880.6489
2013-05-10 15:00:00,53.87,53.98,53.78,53.94,110892.23638470452,30.8738,30.9368,30.8222,30.9139,110892.2364
2013-05-10 15:30:00,53.94,54.14,53.93,54.11,277752.02780996525,30.9139,31.0285,30.9082,31.0113,277752.0278
2013-05-13 09:30:00,53.9,54.57,53.86,53.98,221436.84820393976,30.891,31.275,30.868,30.9368,221436.8482
2013-05-13 10:00:00,53.96,54.33,53.95,54.22,148783.31402085748,30.9254,31.1374,30.9196,31.0744,148783.314
2013-05-13 10:30:00,54.23,54.28,53.96,54.04,89803.01274623408,31.0801,31.1088,30.9254,30.9712,89803.0127
2013-05-13 11:00:00,54.02,54.14,53.92,54.11,112746.23406720742,30.9597,31.0285,30.9024,31.0113,112746.2341
2013-05-13 11:30:00,54.14,54.23,54.1,54.2,88296.63962920046,31.0285,31.0801,31.0056,31.0629,88296.6396
2013-05-13 12:00:00,54.2,54.29,54.18,54.18,101622.24797219005,31.0629,31.1145,31.0514,31.0514,101622.248
2013-05-13 12:30:00,54.16,54.17,53.97,54.01,80301.27462340673,31.04,31.0457,30.9311,30.954,80301.2746
2013-05-13 13:00:00,54.02,54.15,54.02,54.13,48203.93974507533,30.9597,31.0343,30.9597,31.0228,48203.9397
2013-05-13 13:30:00,54.13,54.15,54.06,54.14,63731.17033603708,31.0228,31.0343,30.9827,31.0285,63731.1703
2013-05-13 14:00:00,54.13,54.21,54.1,54.15,48667.43916570104,31.0228,31.0686,31.0056,31.0343,48667.4392
2013-05-13 14:30:00,54.14,54.27,54.14,54.22,64889.918887601394,31.0285,31.103,31.0285,31.0744,64889.9189
2013-05-13 15:00:00,54.22,54.27,54.15,54.2,87601.39049826188,31.0744,31.103,31.0343,31.0629,87601.3905
2013-05-13 15:30:00,54.19,54.36,54.19,54.33,214947.8563151796,31.0572,31.1546,31.0572,31.1374,214947.8563
2013-05-14 09:30:00,54.57,55.02,54.57,54.84,118308.22711471612,31.275,31.5329,31.275,31.4297,118308.2271
2013-05-14 10:00:00,54.84,55.25,54.84,55.22,201853.9976825029,31.4297,31.6647,31.4297,31.6475,201853.9977
2013-05-14 10:30:00,55.22,55.22,55.01,55.11,76361.52954808807,31.6475,31.6475,31.5271,31.5844,76361.5295
2013-05-14 11:00:00,55.11,55.21,55.02,55.09,180764.77404403244,31.5844,31.6418,31.5329,31.573,180764.774
2013-05-14 11:30:00,55.09,55.35,55.03,55.33,103360.37079953653,31.573,31.722,31.5386,31.7105,103360.3708
2013-05-14 12:00:00,55.33,55.57,55.31,55.4,91541.13557358054,31.7105,31.8481,31.6991,31.7506,91541.1356
2013-05-14 12:30:00,55.4,55.49,55.29,55.49,42641.94669756663,31.7506,31.8022,31.6876,31.8022,42641.9467
2013-05-14 13:00:00,55.49,55.53,55.4,55.53,68829.66396292005,31.8022,31.8252,31.7506,31.8252,68829.664
2013-05-14 13:30:00,55.53,55.59,55.45,55.53,103012.7462340672,31.8252,31.8595,31.7793,31.8252,103012.7462
2013-05-14 14:00:00,55.52,55.55,55.4,55.53,92931.63383545772,31.8194,31.8366,31.7506,31.8252,92931.6338
2013-05-14 14:30:00,55.53,55.65,55.53,55.53,107647.74044032446,31.8252,31.8939,31.8252,31.8252,107647.7404
2013-05-14 15:00:00,55.53,55.66,55.47,55.66,141830.8227114716,31.8252,31.8997,31.7908,31.8997,141830.8227
2013-05-14 15:30:00,55.66,55.86,55.65,55.78,451332.56083429896,31.8997,32.0143,31.8939,31.9684,451332.5608
2013-05-15 09:30:00,55.18,55.47,54.81,55.26,73928.15758980301,31.7784,31.9454,31.5653,31.8245,73928.1576
2013-05-15 10:00:00,55.28,55.4,54.9,55.0,93047.50869061414,31.836,31.9051,31.6171,31.6747,93047.5087
2013-05-15 10:30:00,55.02,55.03,54.66,54.77,65005.79374275782,31.6863,31.692,31.4789,31.5423,65005.7937
2013-05-15 11:00:00,54.78,55.01,54.78,55.0,61297.79837775203,31.548,31.6805,31.548,31.6747,61297.7984
2013-05-15 11:30:00,55.0,55.21,54.96,55.21,77056.77867902665,31.6747,31.7957,31.6517,31.7957,77056.7787
2013-05-15 12:00:00,55.21,55.43,55.2,55.34,63731.17033603708,31.7957,31.9224,31.7899,31.8705,63731.1703
2013-05-15 12:30:00,55.34,55.48,55.34,55.4,46813.44148319815,31.8705,31.9512,31.8705,31.9051,46813.4415
2013-05-15 13:00:00,55.41,55.43,55.32,55.34,41830.822711471614,31.9109,31.9224,31.859,31.8705,41830.8227
2013-05-15 13:30:00,55.34,55.4,55.16,55.16,49246.8134414832,31.8705,31.9051,31.7669,31.7669,49246.8134
2013-05-15 14:00:00,55.15,55.3,55.12,55.3,70567.78679026652,31.7611,31.8475,31.7438,31.8475,70567.7868
2013-05-15 14:30:00,55.29,55.39,55.14,55.19,93395.13325608344,31.8418,31.8993,31.7554,31.7842,93395.1333
2013-05-15 15:00:00,55.18,55.34,55.09,55.22,107647.74044032446,31.7784,31.8705,31.7266,31.8014,107647.7404
2013-05-15 15:30:00,55.24,55.48,55.24,55.47,174275.78215527232,31.813,31.9512,31.813,31.9454,174275.7822
2013-05-16 09:30:00,55.22,55.44,55.03,55.4,84588.64426419468,31.8014,31.9281,31.692,31.9051,84588.6443
2013-05-16 10:00:00,55.42,55.42,54.99,55.22,61529.54808806489,31.9166,31.9166,31.669,31.8014,61529.5481
2013-05-16 10:30:00,55.18,55.4,55.0,55.35,170451.91193511008,31.7784,31.9051,31.6747,31.8763,170451.9119
2013-05-16 11:00:00,55.34,55.54,55.33,55.38,109038.23870220163,31.8705,31.9857,31.8648,31.8936,109038.2387
2013-05-16 11:30:00,55.38,55.39,55.01,55.07,54924.681344148325,31.8936,31.8993,31.6805,31.7151,54924.6813
2013-05-16 12:00:00,55.07,55.07,54.97,54.98,56894.55388180765,31.7151,31.7151,31.6575,31.6632,56894.5539
2013-05-16 12:30:00,54.96,55.01,54.93,54.99,37427.57821552723,31.6517,31.6805,31.6344,31.669,37427.5782
2013-05-16 13:00:00,54.99,55.0,54.91,54.96,52838.93395133256,31.669,31.6747,31.6229,31.6517,52838.934
2013-05-16 13:30:00,54.96,55.02,54.86,54.89,62456.54692931634,31.6517,31.6863,31.5941,31.6114,62456.5469
2013-05-16 14:00:00,54.89,55.14,54.88,55.14,96060.25492468134,31.6114,31.7554,31.6056,31.7554,96060.2549
2013-05-16 14:30:00,55.15,55.18,55.06,55.07,61645.422943221325,31.7611,31.7784,31.7093,31.7151,61645.4229
2013-05-16 15:00:00,55.08,55.23,54.99,55.13,155388.18076477406,31.7208,31.8072,31.669,31.7496,155388.1808
2013-05-16 15:30:00,55.13,55.13,54.85,54.99,350753.1865585168,31.7496,31.7496,31.5884,31.669,350753.1866
2013-05-17 09:30:00,55.21,55.56,55.07,55.45,219930.4750869061,31.7957,31.9972,31.7151,31.9339,219930.4751
2013-05-17 10:00:00,55.46,55.53,55.17,55.33,118539.97682502898,31.9397,31.98,31.7726,31.8648,118539.9768
2013-05-17 10:30:00,55.33,55.34,54.92,54.95,68366.16454229433,31.8648,31.8705,31.6287,31.6459,68366.1645
2013-05-17 11:00:00,54.94,55.01,54.77,54.97,93511.00811123986,31.6402,31.6805,31.5423,31.6575,93511.0081
2013-05-17 11:30:00,54.97,55.34,54.96,55.28,85052.1436848204,31.6575,31.8705,31.6517,31.836,85052.1437
2013-05-17 12:00:00,55.29,55.35,55.2,55.23,43684.82039397451,31.8418,31.8763,31.7899,31.8072,43684.8204
2013-05-17 12:30:00,55.24,55.34,55.19,55.19,31402.08574739282,31.813,31.8705,31.7842,31.7842,31402.0857
2013-05-17 13:00:00,55.2,55.29,55.16,55.29,39513.32560834299,31.7899,31.8418,31.7669,31.8418,39513.3256
2013-05-17 13:30:00,55.3,55.4,55.28,55.34,61993.047508690615,31.8475,31.9051,31.836,31.8705,61993.0475
2013-05-17 14:00:00,55.34,55.49,55.25,55.48,61413.67323290846,31.8705,31.9569,31.8187,31.9512,61413.6732
2013-05-17 14:30:00,55.48,55.6,55.47,55.54,39860.950173812285,31.9512,32.0203,31.9454,31.9857,39860.9502
2013-05-17 15:00:00,55.55,55.6,55.53,55.56,46581.691772885286,31.9915,32.0203,31.98,31.9972,46581.6918
2013-05-17 15:30:00,55.56,55.59,55.45,55.47,245770.56778679029,31.9972,32.0145,31.9339,31.9454,245770.5678
2013-05-20 09:30:00,55.47,56.01,55.47,55.92,286442.6419466976,31.9454,32.2564,31.9454,32.2046,286442.6419
2013-05-20 10:00:00,55.9,56.1,55.9,56.03,193511.00811123988,32.1931,32.3082,32.1931,32.2679,193511.0081
2013-05-20 10:30:00,56.02,56.24,55.91,56.21,97103.12862108924,32.2622,32.3889,32.1988,32.3716,97103.1286
2013-05-20 11:00:00,56.21,56.46,56.2,56.34,100926.99884125144,32.3716,32.5156,32.3658,32.4464,100926.9988
2013-05-20 11:30:00,56.36,56.63,56.35,56.6,64542.2943221321,32.458,32.6135,32.4522,32.5962,64542.2943
2013-05-20 12:00:00,56.61,56.68,56.41,56.43,75202.78099652375,32.6019,32.6423,32.4868,32.4983,75202.781
2013-05-20 12:30:00,56.44,56.44,56.16,56.21,88760.13904982619,32.504,32.504,32.3428,32.3716,88760.139
2013-05-20 13:00:00,56.2,56.21,55.97,56.05,65701.04287369641,32.3658,32.3716,32.2334,32.2794,65701.0429
2013-05-20 13:30:00,56.03,56.14,55.94,56.07,53418.30822711472,32.2679,32.3313,32.2161,32.291,53418.3082
2013-05-20 14:00:00,56.08,56.15,56.0,56.13,73464.65816917729,32.2967,32.337,32.2506,32.3255,73464.6582
2013-05-20 14:30:00,56.14,56.24,56.04,56.07,113673.23290845889,32.3313,32.3889,32.2737,32.291,113673.2329
2013-05-20 15:00:00,56.09,56.12,55.96,56.01,125260.71842410196,32.3025,32.3198,32.2276,32.2564,125260.7184
2013-05-20 15:30:00,56.02,56.12,55.87,55.92,518887.6013904983,32.2622,32.3198,32.1758,32.2046,518887.6014
2013-05-21 09:30:00,56.0,56.3,55.86,56.24,228505.2143684821,32.2506,32.4234,32.17,32.3889,228505.2144
2013-05-21 10:00:00,56.23,56.38,55.8,55.8,60023.17497103129,32.3831,32.4695,32.1355,32.1355,60023.175
2013-05-21 10:30:00,55.82,55.84,55.59,55.78,55156.43105446119,32.147,32.1585,32.0145,32.1239,55156.4311
2013-05-21 11:00:00,55.8,55.89,55.73,55.86,67786.79026651217,32.1355,32.1873,32.0951,32.17,67786.7903
2013-05-21 11:30:00,55.87,56.14,55.86,56.02,41251.44843568946,32.1758,32.3313,32.17,32.2622,41251.4484
2013-05-21 12:00:00,56.04,56.25,56.03,56.09,65932.79258400928,32.2737,32.3946,32.2679,32.3025,65932.7926
2013-05-21 12:30:00,56.09,56.22,56.07,56.2,29895.71263035921,32.3025,32.3773,32.291,32.3658,29895.7126
2013-05-21 13:00:00,56.18,56.32,56.14,56.15,30822.711471610663,32.3543,32.4349,32.3313,32.337,30822.7115
2013-05-21 13:30:00,56.15,56.22,56.12,56.2,34994.20625724218,32.337,32.3773,32.3198,32.3658,34994.2063
2013-05-21 14:00:00,56.2,56.37,56.11,56.29,101853.9976825029,32.3658,32.4637,32.314,32.4177,101853.9977
2013-05-21 14:30:00,56.26,56.29,55.91,55.94,88760.13904982619,32.4004,32.4177,32.1988,32.2161,88760.139
2013-05-21 15:00:00,55.94,56.03,55.82,55.84,67207.41599073002,32.2161,32.2679,32.147,32.1585,67207.416
2013-05-21 15:30:00,55.83,55.84,55.51,55.56,296407.87949015066,32.1527,32.1585,31.9684,31.9972,296407.8795
2013-05-22 09:30:00,55.51,55.69,54.69,54.71,234646.5816917729,31.9684,32.0721,31.4962,31.5077,234646.5817
2013-05-22 10:00:00,54.71,55.65,54.69,55.53,196060.25492468136,31.5077,32.0491,31.4962,31.98,196060.2549
2013-05-22 10:30:00,55.52,55.53,54.58,54.71,141599.07300115874,31.9742,31.98,31.4329,31.5077,141599.073
2013-05-22 11:00:00,54.75,55.07,54.74,55.01,85631.51796060255,31.5308,31.7151,31.525,31.6805,85631.518
2013-05-22 11:30:00,55.03,55.18,54.96,54.96,72421.78447276942,31.692,31.7784,31.6517,31.6517,72421.7845
2013-05-22 12:00:00,54.96,55.06,54.71,54.71,71958.28505214369,31.6517,31.7093,31.5077,31.5077,71958.2851
2013-05-22 12:30:00,54.72,55.02,54.64,55.02,95944.38006952492,31.5135,31.6863,31.4674,31.6863,95944.3801
2013-05-22 13:00:00,55.01,55.01,54.64,54.69,174739.28157589803,31.6805,31.6805,31.4674,31.4962,174739.2816
2013-05-22 13:30:00,54.65,54.65,54.16,54.26,193395.13325608344,31.4732,31.4732,31.191,31.2486,193395.1333
2013-05-22 14:00:00,54.26,54.35,53.7,54.03,242641.94669756663,31.2486,31.3004,30.9261,31.1161,242641.9467
2013-05-22 14:30:00,54.01,54.18,53.81,54.18,90382.38702201622,31.1046,31.2025,30.9894,31.2025,90382.387
2013-05-22 15:00:00,54.16,54.17,53.73,53.76,169177.28852838936,31.191,31.1967,30.9433,30.9606,169177.2885
2013-05-22 15:30:00,53.76,54.09,53.71,54.05,431286.2108922364,30.9606,31.1507,30.9318,31.1276,431286.2109
2013-05-23 09:30:00,53.58,53.6,52.77,53.35,276013.9049826188,30.857,30.8685,30.3905,30.7245,276013.905
2013-05-23 10:00:00,53.34,53.55,53.08,53.29,139049.82618771726,30.7187,30.8397,30.569,30.6899,139049.8262
2013-05-23 10:30:00,53.29,53.45,53.15,53.18,124797.21900347625,30.6899,30.7821,30.6093,30.6266,124797.219
2013-05-23 11:00:00,53.17,53.51,53.14,53.5,111355.73580533025,30.6208,30.8166,30.6036,30.8109,111355.7358
2013-05-23 11:30:00,53.51,53.57,53.39,53.49,126303.59212050986,30.8166,30.8512,30.7475,30.8051,126303.5921
2013-05-23 12:00:00,53.49,53.55,53.43,53.44,104750.86906141369,30.8051,30.8397,30.7706,30.7763,104750.8691
2013-05-23 12:30:00,53.43,53.44,53.26,53.29,55619.93047508691,30.7706,30.7763,30.6727,30.6899,55619.9305
2013-05-23 13:00:00,53.3,53.39,53.22,53.25,97566.62804171495,30.6957,30.7475,30.6496,30.6669,97566.628
2013-05-23 13:30:00,53.26,53.5,53.2,53.5,122827.34646581693,30.6727,30.8109,30.6381,30.8109,122827.3465
2013-05-23 14:00:00,53.49,53.54,53.41,53.48,151448.4356894554,30.8051,30.8339,30.7591,30.7994,151448.4357
2013-05-23 14:30:00,53.46,53.5,53.32,53.42,181575.89803012743,30.7878,30.8109,30.7072,30.7648,181575.898
2013-05-23 15:00:00,53.44,53.54,53.33,53.52,131402.08574739282,30.7763,30.8339,30.713,30.8224,131402.0857
2013-05-23 15:30:00,53.51,53.59,53.36,53.49,279606.0254924681,30.8166,30.8627,30.7303,30.8051,279606.0255
2013-05-24 09:30:00,53.32,53.76,53.07,53.19,290498.2618771727,30.7072,30.9606,30.5632,30.6324,290498.2619
2013-05-24 10:00:00,53.13,53.26,52.82,53.07,137775.20278099654,30.5978,30.6727,30.4193,30.5632,137775.2028
2013-05-24 10:30:00,53.03,53.24,52.91,53.14,191425.2607184241,30.5402,30.6611,30.4711,30.6036,191425.2607
2013-05-24 11:00:00,53.16,53.18,52.86,52.88,95249.13093858631,30.6151,30.6266,30.4423,30.4538,95249.1309
2013-05-24 11:30:00,52.86,53.07,52.84,52.95,136616.45422943222,30.4423,30.5632,30.4308,30.4941,136616.4542
2013-05-24 12:00:00,52.93,53.0,52.82,52.86,76361.52954808807,30.4826,30.5229,30.4193,30.4423,76361.5295
2013-05-24 12:30:00,52.86,52.86,52.73,52.82,78679.02665121669,30.4423,30.4423,30.3674,30.4193,78679.0267
2013-05-24 13:00:00,52.82,52.98,52.82,52.95,66975.66628041715,30.4193,30.5114,30.4193,30.4941,66975.6663
2013-05-24 13:30:00,52.95,52.99,52.83,52.89,89918.8876013905,30.4941,30.5172,30.425,30.4596,89918.8876
2013-05-24 14:00:00,52.88,53.02,52.86,52.95,121320.97334878331,30.4538,30.5344,30.4423,30.4941,121320.9733
2013-05-24 14:30:00,52.94,52.95,52.83,52.86,77056.77867902665,30.4884,30.4941,30.425,30.4423,77056.7787
2013-05-24 15:00:00,52.85,53.02,52.83,53.02,140092.69988412515,30.4365,30.5344,30.425,30.5344,140092.6999
2013-05-24 15:30:00,53.02,53.15,52.93,53.13,327230.5909617613,30.5344,30.6093,30.4826,30.5978,327230.591
2013-05-28 09:30:00,53.71,53.86,53.45,53.58,159212.05098493627,30.9318,31.0182,30.7821,30.857,159212.051
2013-05-28 10:00:00,53.58,53.61,53.51,53.53,189571.2630359212,30.857,30.8742,30.8166,30.8282,189571.263
2013-05-28 10:30:00,53.53,53.59,53.43,53.45,213093.8586326767,30.8282,30.8627,30.7706,30.7821,213093.8586
2013-05-28 11:00:00,53.45,53.6,53.31,53.6,90730.01158748553,30.7821,30.8685,30.7015,30.8685,90730.0116
2013-05-28 11:30:00,53.58,53.58,53.4,53.44,120741.59907300115,30.857,30.857,30.7533,30.7763,120741.5991
2013-05-28 12:00:00,53.43,53.66,53.43,53.65,66396.292004635,30.7706,30.903,30.7706,30.8973,66396.292
2013-05-28 12:30:00,53.65,53.65,53.5,53.59,44495.94438006953,30.8973,30.8973,30.8109,30.8627,44495.9444
2013-05-28 13:00:00,53.59,53.62,53.36,53.36,71494.78563151797,30.8627,30.88,30.7303,30.7303,71494.7856
2013-05-28 13:30:00,53.38,53.46,53.19,53.21,64658.16917728853,30.7418,30.7878,30.6324,30.6439,64658.1692
2013-05-28 14:00:00,53.21,53.22,53.03,53.06,75898.03012746235,30.6439,30.6496,30.5402,30.5575,75898.0301
2013-05-28 14:30:00,53.05,53.24,53.04,53.2,97450.75318655852,30.5517,30.6611,30.546,30.6381,97450.7532
2013-05-28 15:00:00,53.18,53.3,53.13,53.2,98493.6268829664,30.6266,30.6957,30.5978,30.6381,98493.6269
2013-05-28 15:30:00,53.2,53.35,53.2,53.26,276245.6546929316,30.6381,30.7245,30.6381,30.6727,276245.6547
2013-05-29 09:30:00,53.08,53.56,53.08,53.46,130475.08690614135,30.569,30.8454,30.569,30.7878,130475.0869
2013-05-29 10:00:00,53.42,53.74,53.35,53.39,117381.22827346466,30.7648,30.9491,30.7245,30.7475,117381.2283
2013-05-29 10:30:00,53.39,53.48,53.12,53.16,80880.64889918888,30.7475,30.7994,30.592,30.6151,80880.6489
2013-05-29 11:00:00,53.17,53.18,52.99,53.01,104866.7439165701,30.6208,30.6266,30.5172,30.5287,104866.7439
2013-05-29 11:30:00,53.01,53.4,53.01,53.4,188064.8899188876,30.5287,30.7533,30.5287,30.7533,188064.8899
2013-05-29 12:00:00,53.41,53.46,53.3,53.45,45654.69293163384,30.7591,30.7878,30.6957,30.7821,45654.6929
2013-05-29 12:30:00,53.45,53.49,53.37,53.38,175782.1552723059,30.7821,30.8051,30.736,30.7418,175782.1553
2013-05-29 13:00:00,53.38,53.66,53.36,53.65,120857.4739281576,30.7418,30.903,30.7303,30.8973,120857.4739
2013-05-29 13:30:00,53.65,54.02,53.64,53.96,148088.0648899189,30.8973,31.1104,30.8915,31.0758,148088.0649
2013-05-29 14:00:00,53.95,54.08,53.89,54.03,100347.6245654693,31.07,31.1449,31.0355,31.1161,100347.6246
2013-05-29 14:30:00,54.02,54.29,54.01,54.24,192931.6338354577,31.1104,31.2658,31.1046,31.2371,192931.6338
2013-05-29 15:00:00,54.24,54.37,54.15,54.36,191772.8852838934,31.2371,31.3119,31.1852,31.3062,191772.8853
2013-05-29 15:30:00,54.37,54.49,54.33,54.35,532676.7091541135,31.3119,31.381,31.2889,31.3004,532676.7092
2013-05-30 09:30:00,54.44,54.98,54.27,54.68,181228.27346465812,31.3522,31.6632,31.2543,31.4904,181228.2735
2013-05-30 10:00:00,54.68,54.96,54.65,54.75,87369.64078794901,31.4904,31.6517,31.4732,31.5308,87369.6408
2013-05-30 10:30:00,54.77,55.05,54.73,54.87,93626.8829663963,31.5423,31.7035,31.5192,31.5999,93626.883
2013-05-30 11:00:00,54.88,55.05,54.83,55.05,67786.79026651217,31.6056,31.7035,31.5768,31.7035,67786.7903
2013-05-30 11:30:00,55.06,55.42,55.05,55.35,122827.34646581693,31.7093,31.9166,31.7035,31.8763,122827.3465
2013-05-30 12:00:00,55.37,55.46,55.3,55.41,101274.62340672074,31.8878,31.9397,31.8475,31.9109,101274.6234
2013-05-30 12:30:00,55.4,55.45,55.31,55.39,48319.81460023175,31.9051,31.9339,31.8533,31.8993,48319.8146
2013-05-30 13:00:00,55.39,55.41,55.32,55.4,75666.28041714948,31.8993,31.9109,31.859,31.9051,75666.2804
2013-05-30 13:30:00,55.4,55.41,55.33,55.36,92352.25955967556,31.9051,31.9109,31.8648,31.8821,92352.2596
2013-05-30 14:00:00,55.36,55.41,55.33,55.4,132792.58400927,31.8821,31.9109,31.8648,31.9051,132792.584
2013-05-30 14:30:00,55.4,55.59,55.4,55.59,82039.3974507532,31.9051,32.0145,31.9051,32.0145,82039.3975
2013-05-30 15:00:00,55.59,55.65,55.52,55.59,170567.78679026652,32.0145,32.0491,31.9742,32.0145,170567.7868
2013-05-30 15:30:00,55.59,55.59,55.33,55.35,398725.3765932793,32.0145,32.0145,31.8648,31.8763,398725.3766
2013-05-31 09:30:00,55.23,55.34,55.02,55.17,155272.30590961763,31.8072,31.8705,31.6863,31.7726,155272.3059
2013-05-31 10:00:00,55.17,55.27,54.96,55.03,150405.5619930475,31.7726,31.8302,31.6517,31.692,150405.562
2013-05-31 10:30:00,55.03,55.3,55.02,55.25,69872.53765932794,31.692,31.8475,31.6863,31.8187,69872.5377
2013-05-31 11:00:00,55.25,55.54,55.21,55.43,133603.70799536502,31.8187,31.9857,31.7957,31.9224,133603.708
2013-05-31 11:30:00,55.42,55.53,55.31,55.38,42526.0718424102,31.9166,31.98,31.8533,31.8936,42526.0718
2013-05-31 12:00:00,55.39,55.47,55.24,55.47,94090.38238702202,31.8993,31.9454,31.813,31.9454,94090.3824
2013-05-31 12:30:00,55.46,55.47,55.33,55.35,58053.30243337196,31.9397,31.9454,31.8648,31.8763,58053.3024
2013-05-31 13:00:00,55.35,55.46,55.31,55.31,48319.81460023175,31.8763,31.9397,31.8533,31.8533,48319.8146
2013-05-31 13:30:00,55.31,55.34,55.18,55.33,99884.12514484358,31.8533,31.8705,31.7784,31.8648,99884.1251
2013-05-31 14:00:00,55.31,55.35,55.14,55.14,83545.77056778679,31.8533,31.8763,31.7554,31.7554,83545.7706
2013-05-31 14:30:00,55.12,55.15,54.74,54.79,114136.7323290846,31.7438,31.7611,31.525,31.5538,114136.7323
2013-05-31 15:00:00,54.79,55.06,54.72,54.92,115758.98030127464,31.5538,31.7093,31.5135,31.6287,115758.9803
2013-05-31 15:30:00,54.92,54.96,54.62,54.62,501506.3731170336,31.6287,31.6517,31.4559,31.4559,501506.3731
2013-06-03 09:30:00,54.7,54.96,54.39,54.39,105214.3684820394,31.502,31.6517,31.3234,31.3234,105214.3685
2013-06-03 10:00:00,54.37,54.71,54.22,54.6,117033.60370799535,31.3119,31.5077,31.2255,31.4444,117033.6037
2013-06-03 10:30:00,54.59,54.6,54.25,54.33,95596.75550405562,31.4386,31.4444,31.2428,31.2889,95596.7555
2013-06-03 11:00:00,54.32,54.39,54.18,54.25,86906.14136732329,31.2831,31.3234,31.2025,31.2428,86906.1414
2013-06-03 11:30:00,54.27,54.57,54.23,54.52,66164.54229432213,31.2543,31.4271,31.2313,31.3983,66164.5423
2013-06-03 12:00:00,54.53,54.65,54.41,54.46,92004.63499420628,31.4041,31.4732,31.335,31.3637,92004.635
2013-06-03 12:30:00,54.48,54.52,54.3,54.4,84936.26882966397,31.3753,31.3983,31.2716,31.3292,84936.2688
2013-06-03 13:00:00,54.4,54.45,54.31,54.38,114484.35689455389,31.3292,31.358,31.2774,31.3177,114484.3569
2013-06-03 13:30:00,54.42,54.45,54.28,54.34,104750.86906141369,31.3407,31.358,31.2601,31.2946,104750.8691
2013-06-03 14:00:00,54.37,54.48,54.33,54.47,102780.99652375437,31.3119,31.3753,31.2889,31.3695,102780.9965
2013-06-03 14:30:00,54.46,54.57,54.41,54.5,89571.2630359212,31.3637,31.4271,31.335,31.3868,89571.263
2013-06-03 15:00:00,54.52,54.71,54.51,54.6,145075.31865585168,31.3983,31.5077,31.3925,31.4444,145075.3187
2013-06-03 15:30:00,54.58,54.68,54.52,54.65,250057.93742757823,31.4329,31.4904,31.3983,31.4732,250057.9374
2013-06-04 09:30:00,54.54,55.27,54.46,55.21,113209.73348783316,31.4098,31.8302,31.3637,31.7957,113209.7335
2013-06-04 10:00:00,55.18,55.32,55.02,55.25,93742.75782155272,31.7784,31.859,31.6863,31.8187,93742.7578
2013-06-04 10:30:00,55.25,55.25,54.85,54.87,98377.75202780995,31.8187,31.8187,31.5884,31.5999,98377.752
2013-06-04 11:00:00,54.85,55.0,54.81,54.89,67902.6651216686,31.5884,31.6747,31.5653,31.6114,67902.6651
2013-06-04 11:30:00,54.88,54.9,54.73,54.84,69988.41251448436,31.6056,31.6171,31.5192,31.5826,69988.4125
2013-06-04 12:00:00,54.83,54.85,54.59,54.63,53997.68250289688,31.5768,31.5884,31.4386,31.4617,53997.6825
2013-06-04 12:30:00,54.64,54.76,54.62,54.71,31633.83545770568,31.4674,31.5365,31.4559,31.5077,31633.8355
2013-06-04 13:00:00,54.71,54.9,54.58,54.63,50869.06141367323,31.5077,31.6171,31.4329,31.4617,50869.0614
2013-06-04 13:30:00,54.65,54.69,54.32,54.45,53765.93279258401,31.4732,31.4962,31.2831,31.358,53765.9328
2013-06-04 14:00:00,54.44,54.46,54.21,54.32,66396.292004635,31.3522,31.3637,31.2198,31.2831,66396.292
2013-06-04 14:30:00,54.33,54.57,54.33,54.52,73232.90845886443,31.2889,31.4271,31.2889,31.3983,73232.9085
2013-06-04 15:00:00,54.48,54.61,54.3,54.36,126651.21668597916,31.3753,31.4501,31.2716,31.3062,126651.2167
2013-06-04 15:30:00,54.38,54.62,54.34,54.39,366859.7914252607,31.3177,31.4559,31.2946,31.3234,366859.7914
2013-06-05 09:30:00,54.35,54.63,54.24,54.49,129663.96292004635,31.3004,31.4617,31.2371,31.381,129663.9629
2013-06-05 10:00:00,54.5,54.88,54.43,54.86,180880.64889918888,31.3868,31.6056,31.3465,31.5941,180880.6489
2013-06-05 10:30:00,54.86,54.93,54.61,54.62,101853.9976825029,31.5941,31.6344,31.4501,31.4559,101853.9977
2013-06-05 11:00:00,54.64,54.84,54.43,54.78,139165.7010428737,31.4674,31.5826,31.3465,31.548,139165.701
2013-06-05 11:30:00,54.77,54.88,54.54,54.57,55504.05561993048,31.5423,31.6056,31.4098,31.4271,55504.0556
2013-06-05 12:00:00,54.58,54.65,54.39,54.5,50637.31170336037,31.4329,31.4732,31.3234,31.3868,50637.3117
2013-06-05 12:30:00,54.49,54.52,54.29,54.35,37311.7033603708,31.381,31.3983,31.2658,31.3004,37311.7034
2013-06-05 13:00:00,54.34,54.46,54.27,54.38,63267.67091541136,31.2946,31.3637,31.2543,31.3177,63267.6709
2013-06-05 13:30:00,54.39,54.7,54.36,54.58,192931.6338354577,31.3234,31.502,31.3062,31.4329,192931.6338
2013-06-05 14:00:00,54.58,54.64,54.14,54.2,71842.41019698726,31.4329,31.4674,31.1795,31.214,71842.4102
2013-06-05 14:30:00,54.19,54.43,54.14,54.43,122016.22247972192,31.2083,31.3465,31.1795,31.3465,122016.2225
2013-06-05 15:00:00,54.42,54.59,54.32,54.51,219235.2259559676,31.3407,31.4386,31.2831,31.3925,219235.226
2013-06-05 15:30:00,54.52,54.63,54.4,54.43,388528.3893395133,31.3983,31.4617,31.3292,31.3465,388528.3893
2013-06-06 09:30:00,54.36,54.78,54.19,54.77,116801.85399768253,31.3062,31.548,31.2083,31.5423,116801.854
2013-06-06 10:00:00,54.77,54.8,54.39,54.54,65585.16801853997,31.5423,31.5596,31.3234,31.4098,65585.168
2013-06-06 10:30:00,54.52,54.57,54.34,54.54,98493.6268829664,31.3983,31.4271,31.2946,31.4098,98493.6269
2013-06-06 11:00:00,54.58,54.58,54.45,54.56,60602.54924681345,31.4329,31.4329,31.358,31.4213,60602.5492
2013-06-06 11:30:00,54.57,54.79,54.52,54.56,68134.41483198147,31.4271,31.5538,31.3983,31.4213,68134.4148
2013-06-06 12:00:00,54.55,54.63,54.43,54.5,92004.63499420628,31.4156,31.4617,31.3465,31.3868,92004.635
2013-06-06 12:30:00,54.48,54.65,54.45,54.58,69640.78794901507,31.3753,31.4732,31.358,31.4329,69640.7879
2013-06-06 13:00:00,54.59,54.87,54.59,54.73,62456.54692931634,31.4386,31.5999,31.4386,31.5192,62456.5469
2013-06-06 13:30:00,54.73,54.98,54.7,54.92,88180.76477404403,31.5192,31.6632,31.502,31.6287,88180.7648
2013-06-06 14:00:00,54.92,55.09,54.79,55.07,83777.52027809966,31.6287,31.7266,31.5538,31.7151,83777.5203
2013-06-06 14:30:00,55.06,55.22,54.92,55.09,99188.87601390498,31.7093,31.8014,31.6287,31.7266,99188.876
2013-06-06 15:00:00,55.06,55.16,54.94,55.14,121668.59791425262,31.7093,31.7669,31.6402,31.7554,121668.5979
2013-06-06 15:30:00,55.15,55.3,55.15,55.28,293163.3835457706,31.7611,31.8475,31.7611,31.836,293163.3835
2013-06-07 09:30:00,55.39,55.64,54.85,55.33,291193.51100811124,31.8993,32.0433,31.5884,31.8648,291193.511
2013-06-07 10:00:00,55.36,56.0,55.29,55.93,132908.4588644264,31.8821,32.2506,31.8418,32.2103,132908.4589
2013-06-07 10:30:00,55.91,56.14,55.89,56.07,119235.22595596756,32.1988,32.3313,32.1873,32.291,119235.226
2013-06-07 11:00:00,56.06,56.35,56.06,56.32,64310.54461181924,32.2852,32.4522,32.2852,32.4349,64310.5446
2013-06-07 11:30:00,56.34,56.44,56.29,56.37,101158.74855156432,32.4464,32.504,32.4177,32.4637,101158.7486
2013-06-07 12:00:00,56.37,56.52,56.35,56.49,83198.1460023175,32.4637,32.5501,32.4522,32.5328,83198.146
2013-06-07 12:30:00,56.48,56.54,56.3,56.43,72537.65932792584,32.5271,32.5616,32.4234,32.4983,72537.6593
2013-06-07 13:00:00,56.44,56.52,56.37,56.38,71958.28505214369,32.504,32.5501,32.4637,32.4695,71958.2851
2013-06-07 13:30:00,56.39,56.42,56.31,56.38,104519.11935110082,32.4752,32.4925,32.4292,32.4695,104519.1194
2013-06-07 14:00:00,56.39,56.41,56.27,56.35,90382.38702201622,32.4752,32.4868,32.4061,32.4522,90382.387
2013-06-07 14:30:00,56.35,56.58,56.3,56.54,145770.56778679029,32.4522,32.5847,32.4234,32.5616,145770.5678
2013-06-07 15:00:00,56.54,56.73,56.51,56.72,165353.41830822712,32.5616,32.6711,32.5444,32.6653,165353.4183
2013-06-07 15:30:00,56.72,56.84,56.66,56.73,536848.2039397451,32.6653,32.7344,32.6307,32.6711,536848.2039
2013-06-10 09:30:00,56.73,56.96,56.55,56.63,128852.83893395134,32.6711,32.8035,32.5674,32.6135,128852.8389
2013-06-10 10:00:00,56.66,56.95,56.54,56.88,232444.9594438007,32.6307,32.7978,32.5616,32.7574,232444.9594
2013-06-10 10:30:00,56.89,57.04,56.77,56.82,165932.79258400926,32.7632,32.8496,32.6941,32.7229,165932.7926
2013-06-10 11:00:00,56.83,57.02,56.83,56.85,118887.60139049828,32.7286,32.8381,32.7286,32.7402,118887.6014
2013-06-10 11:30:00,56.85,57.12,56.85,57.05,131981.46002317496,32.7402,32.8957,32.7402,32.8553,131981.46
2013-06-10 12:00:00,57.06,57.2,56.99,56.99,131981.46002317496,32.8611,32.9417,32.8208,32.8208,131981.46
2013-06-10 12:30:00,56.99,57.02,56.74,56.79,105446.11819235228,32.8208,32.8381,32.6768,32.7056,105446.1182
2013-06-10 13:00:00,56.78,56.93,56.74,56.77,85631.51796060255,32.6998,32.7862,32.6768,32.6941,85631.518
2013-06-10 13:30:00,56.78,56.93,56.71,56.91,76709.15411355736,32.6998,32.7862,32.6595,32.7747,76709.1541
2013-06-10 14:00:00,56.91,56.99,56.81,56.91,110892.23638470452,32.7747,32.8208,32.7171,32.7747,110892.2364
2013-06-10 14:30:00,56.91,57.1,56.83,57.05,98146.00231749711,32.7747,32.8841,32.7286,32.8553,98146.0023
2013-06-10 15:00:00,57.04,57.1,56.95,57.03,154229.43221320974,32.8496,32.8841,32.7978,32.8438,154229.4322
2013-06-10 15:30:00,57.03,57.12,56.98,57.03,300695.2491309386,32.8438,32.8957,32.815,32.8438,300695.2491
2013-06-11 09:30:00,56.22,56.47,55.91,56.39,155851.68018539975,32.3773,32.5213,32.1988,32.4752,155851.6802
2013-06-11 10:00:00,56.41,56.54,56.17,56.3,93395.13325608344,32.4868,32.5616,32.3485,32.4234,93395.1333
2013-06-11 10:30:00,56.33,56.5,56.33,56.41,68018.53997682504,32.4407,32.5386,32.4407,32.4868,68018.54
2013-06-11 11:00:00,56.41,56.7,56.38,56.55,120741.59907300115,32.4868,32.6538,32.4695,32.5674,120741.5991
2013-06-11 11:30:00,56.57,56.6,56.28,56.28,82618.77172653534,32.5789,32.5962,32.4119,32.4119,82618.7717
2013-06-11 12:00:00,56.28,56.41,56.22,56.31,91193.51100811124,32.4119,32.4868,32.3773,32.4292,91193.511
2013-06-11 12:30:00,56.32,56.39,56.25,56.35,96523.75434530708,32.4349,32.4752,32.3946,32.4522,96523.7543
2013-06-11 13:00:00,56.36,56.36,56.02,56.05,88876.01390498262,32.458,32.458,32.2622,32.2794,88876.0139
2013-06-11 13:30:00,56.06,56.06,55.76,55.77,92468.134414832,32.2852,32.2852,32.1124,32.1182,92468.1344
2013-06-11 14:00:00,55.77,55.91,55.74,55.91,115990.7300115875,32.1182,32.1988,32.1009,32.1988,115990.73
2013-06-11 14:30:00,55.91,55.96,55.74,55.95,93974.5075318656,32.1988,32.2276,32.1009,32.2218,93974.5075
2013-06-11 15:00:00,55.96,56.04,55.84,55.84,92468.134414832,32.2276,32.2737,32.1585,32.1585,92468.1344
2013-06-11 15:30:00,55.84,55.85,55.63,55.79,318655.8516801854,32.1585,32.1643,32.0376,32.1297,318655.8517
2013-06-12 09:30:00,56.13,56.35,55.83,55.89,141251.44843568947,32.3255,32.4522,32.1527,32.1873,141251.4484
2013-06-12 10:00:00,55.9,55.9,55.53,55.55,106025.4924681344,32.1931,32.1931,31.98,31.9915,106025.4925
2013-06-12 10:30:00,55.54,55.65,55.34,55.44,137427.57821552723,31.9857,32.0491,31.8705,31.9281,137427.5782
2013-06-12 11:00:00,55.44,55.58,55.37,55.54,85399.7682502897,31.9281,32.0088,31.8878,31.9857,85399.7683
2013-06-12 11:30:00,55.52,55.59,55.15,55.18,48435.68945538819,31.9742,32.0145,31.7611,31.7784,48435.6895
2013-06-12 12:00:00,55.18,55.25,55.02,55.2,52607.1842410197,31.7784,31.8187,31.6863,31.7899,52607.1842
2013-06-12 12:30:00,55.2,55.24,55.02,55.16,42178.4472769409,31.7899,31.813,31.6863,31.7669,42178.4473
2013-06-12 13:00:00,55.17,55.23,55.02,55.07,32676.70915411356,31.7726,31.8072,31.6863,31.7151,32676.7092
2013-06-12 13:30:00,55.09,55.15,54.98,55.04,52027.809965237546,31.7266,31.7611,31.6632,31.6978,52027.81
2013-06-12 14:00:00,55.05,55.06,54.84,54.87,73001.15874855156,31.7035,31.7093,31.5826,31.5999,73001.1587
2013-06-12 14:30:00,54.85,54.94,54.76,54.81,67323.29084588644,31.5884,31.6402,31.5365,31.5653,67323.2908
2013-06-12 15:00:00,54.82,54.84,54.65,54.72,103823.87022016224,31.5711,31.5826,31.4732,31.5135,103823.8702
2013-06-12 15:30:00,54.72,54.75,54.58,54.68,347161.0660486675,31.5135,31.5308,31.4329,31.4904,347161.066
2013-06-13 09:30:00,54.56,54.57,54.28,54.51,101506.3731170336,31.4213,31.4271,31.2601,31.3925,101506.3731
2013-06-13 10:00:00,54.51,54.66,54.36,54.41,95133.25608342992,31.3925,31.4789,31.3062,31.335,95133.2561
2013-06-13 10:30:00,54.43,54.56,54.38,54.48,69061.4136732329,31.3465,31.4213,31.3177,31.3753,69061.4137
2013-06-13 11:00:00,54.49,54.54,54.34,54.35,119235.22595596756,31.381,31.4098,31.2946,31.3004,119235.226
2013-06-13 11:30:00,54.36,54.37,54.27,54.33,100695.2491309386,31.3062,31.3119,31.2543,31.2889,100695.2491
2013-06-13 12:00:00,54.33,54.5,54.29,54.47,96176.12977983778,31.2889,31.3868,31.2658,31.3695,96176.1298
2013-06-13 12:30:00,54.47,54.67,54.43,54.65,173232.90845886443,31.3695,31.4847,31.3465,31.4732,173232.9085
2013-06-13 13:00:00,54.65,54.71,54.58,54.71,43800.69524913094,31.4732,31.5077,31.4329,31.5077,43800.6952
2013-06-13 13:30:00,54.71,54.73,54.52,54.67,56546.92931633836,31.5077,31.5192,31.3983,31.4847,56546.9293
2013-06-13 14:00:00,54.67,55.01,54.67,54.93,74391.65701042874,31.4847,31.6805,31.4847,31.6344,74391.657
2013-06-13 14:30:00,54.92,54.96,54.83,54.94,73001.15874855156,31.6287,31.6517,31.5768,31.6402,73001.1587
2013-06-13 15:00:00,54.94,55.24,54.94,55.23,201622.24797219003,31.6402,31.813,31.6402,31.8072,201622.248
2013-06-13 15:30:00,55.22,55.44,55.16,55.21,301853.9976825029,31.8014,31.9281,31.7669,31.7957,301853.9977
2013-06-14 09:30:00,54.44,55.56,54.44,55.36,82039.3974507532,31.3522,31.9972,31.3522,31.8821,82039.3975
2013-06-14 10:00:00,55.39,55.43,55.04,55.07,135689.45538818077,31.8993,31.9224,31.6978,31.7151,135689.4554
2013-06-14 10:30:00,55.06,55.08,54.75,54.83,87949.01506373117,31.7093,31.7208,31.5308,31.5768,87949.0151
2013-06-14 11:00:00,54.8,55.0,54.76,54.96,64889.918887601394,31.5596,31.6747,31.5365,31.6517,64889.9189
2013-06-14 11:30:00,54.98,55.0,54.72,54.73,82966.39629200463,31.6632,31.6747,31.5135,31.5192,82966.3963
2013-06-14 12:00:00,54.74,54.77,54.65,54.74,67091.54113557359,31.525,31.5423,31.4732,31.525,67091.5411
2013-06-14 12:30:00,54.75,54.77,54.57,54.61,56778.67902665122,31.5308,31.5423,31.4271,31.4501,56778.679
2013-06-14 13:00:00,54.6,54.62,54.43,54.47,51332.56083429896,31.4444,31.4559,31.3465,31.3695,51332.5608
2013-06-14 13:30:00,54.47,54.5,54.35,54.39,58632.67670915412,31.3695,31.3868,31.3004,31.3234,58632.6767
2013-06-14 14:00:00,54.38,54.66,54.33,54.58,68134.41483198147,31.3177,31.4789,31.2889,31.4329,68134.4148
2013-06-14 14:30:00,54.57,54.64,54.31,54.33,105909.617612978,31.4271,31.4674,31.2774,31.2889,105909.6176
2013-06-14 15:00:00,54.33,54.51,54.33,54.37,138122.8273464658,31.2889,31.3925,31.2889,31.3119,138122.8273
2013-06-14 15:30:00,54.37,54.46,54.23,54.41,368597.9142526072,31.3119,31.3637,31.2313,31.335,368597.9143
2013-06-17 09:30:00,54.92,55.1,54.83,54.92,112282.7346465817,31.6287,31.7323,31.5768,31.6287,112282.7346
2013-06-17 10:00:00,54.96,55.02,54.77,54.8,94322.13209733488,31.6517,31.6863,31.5423,31.5596,94322.1321
2013-06-17 10:30:00,54.81,54.97,54.77,54.96,65353.41830822712,31.5653,31.6575,31.5423,31.6517,65353.4183
2013-06-17 11:00:00,54.96,54.96,54.76,54.83,79837.775202781,31.6517,31.6517,31.5365,31.5768,79837.7752
2013-06-17 11:30:00,54.82,54.92,54.77,54.91,58516.80185399768,31.5711,31.6287,31.5423,31.6229,58516.8019
2013-06-17 12:00:00,54.91,54.95,54.84,54.84,44611.81923522596,31.6229,31.6459,31.5826,31.5826,44611.8192
2013-06-17 12:30:00,54.84,55.0,54.83,54.94,28968.713789107765,31.5826,31.6747,31.5768,31.6402,28968.7138
2013-06-17 13:00:00,54.94,55.02,54.89,54.99,33835.45770567787,31.6402,31.6863,31.6114,31.669,33835.4577
2013-06-17 13:30:00,54.99,55.06,54.97,54.97,38702.20162224797,31.669,31.7093,31.6575,31.6575,38702.2016
2013-06-17 14:00:00,54.97,54.97,54.73,54.77,145886.4426419467,31.6575,31.6575,31.5192,31.5423,145886.4426
2013-06-17 14:30:00,54.78,54.9,54.56,54.66,87253.7659327926,31.548,31.6171,31.4213,31.4789,87253.7659
2013-06-17 15:00:00,54.65,54.84,54.64,54.8,79837.775202781,31.4732,31.5826,31.4674,31.5596,79837.7752
2013-06-17 15:30:00,54.8,54.99,54.8,54.91,234878.3314020857,31.5596,31.669,31.5596,31.6229,234878.3314
2013-06-18 09:30:00,54.78,55.18,54.73,55.0,79606.02549246814,31.548,31.7784,31.5192,31.6747,79606.0255
2013-06-18 10:00:00,54.99,55.29,54.99,55.23,50984.93626882967,31.669,31.8418,31.669,31.8072,50984.9363
2013-06-18 10:30:00,55.22,55.34,55.1,55.23,47972.19003476246,31.8014,31.8705,31.7323,31.8072,47972.19
2013-06-18 11:00:00,55.24,55.44,55.17,55.44,81807.64774044033,31.813,31.9281,31.7726,31.9281,81807.6477
2013-06-18 11:30:00,55.44,55.52,55.25,55.27,40903.82387022016,31.9281,31.9742,31.8187,31.8302,40903.8239
2013-06-18 12:00:00,55.28,55.28,55.21,55.23,19698.72537659328,31.836,31.836,31.7957,31.8072,19698.7254
2013-06-18 12:30:00,55.23,55.28,55.22,55.27,124913.09385863268,31.8072,31.836,31.8014,31.8302,124913.0939
2013-06-18 13:00:00,55.27,55.27,55.0,55.0,36616.45422943222,31.8302,31.8302,31.6747,31.6747,36616.4542
2013-06-18 13:30:00,55.02,55.02,54.93,54.98,63731.17033603708,31.6863,31.6863,31.6344,31.6632,63731.1703
2013-06-18 14:00:00,54.98,55.1,54.92,54.93,69177.28852838934,31.6632,31.7323,31.6287,31.6344,69177.2885
2013-06-18 14:30:00,54.95,54.99,54.84,54.9,96755.50405561994,31.6459,31.669,31.5826,31.6171,96755.5041
2013-06-18 15:00:00,54.9,54.91,54.81,54.84,63615.29548088065,31.6171,31.6229,31.5653,31.5826,63615.2955
2013-06-18 15:30:00,54.84,54.89,54.77,54.89,160139.04982618772,31.5826,31.6114,31.5423,31.6114,160139.0498
2013-06-19 09:30:00,54.72,54.96,54.7,54.78,214716.1066048668,31.5135,31.6517,31.502,31.548,214716.1066
2013-06-19 10:00:00,54.77,55.04,54.74,54.97,125955.96755504057,31.5423,31.6978,31.525,31.6575,125955.9676
2013-06-19 10:30:00,55.0,55.15,54.97,55.09,72769.40903823871,31.6747,31.7611,31.6575,31.7266,72769.409
2013-06-19 11:00:00,55.07,55.11,54.94,54.99,41367.32329084589,31.7151,31.7381,31.6402,31.669,41367.3233
2013-06-19 11:30:00,54.97,55.04,54.96,54.99,47856.31517960603,31.6575,31.6978,31.6517,31.669,47856.3152
2013-06-19 12:00:00,54.98,55.0,54.89,54.91,60718.42410196988,31.6632,31.6747,31.6114,31.6229,60718.4241
2013-06-19 12:30:00,54.9,54.96,54.87,54.87,136964.07879490152,31.6171,31.6517,31.5999,31.5999,136964.0788
2013-06-19 13:00:00,54.87,54.89,54.79,54.89,24101.969872537666,31.5999,31.6114,31.5538,31.6114,24101.9699
2013-06-19 13:30:00,54.88,55.09,54.82,55.09,32329.084588644266,31.6056,31.7266,31.5711,31.7266,32329.0846
2013-06-19 14:00:00,55.08,55.13,54.59,54.78,162920.04634994207,31.7208,31.7496,31.4386,31.548,162920.0463
2013-06-19 14:30:00,54.77,54.89,54.11,54.2,177520.27809965238,31.5423,31.6114,31.1622,31.214,177520.2781
2013-06-19 15:00:00,54.2,54.51,54.12,54.45,184241.01969872537,31.214,31.3925,31.1679,31.358,184241.0197
2013-06-19 15:30:00,54.46,54.5,54.08,54.11,326882.96639629203,31.3637,31.3868,31.1449,31.1622,326882.9664
2013-06-20 09:30:00,53.47,53.58,52.84,53.08,175086.90614136733,30.7936,30.857,30.4308,30.569,175086.9061
2013-06-20 10:00:00,53.1,53.32,52.73,53.02,171958.2850521437,30.5805,30.7072,30.3674,30.5344,171958.2851
2013-06-20 10:30:00,52.98,53.22,52.83,53.12,108458.86442641947,30.5114,30.6496,30.425,30.592,108458.8644
2013-06-20 11:00:00,53.09,53.21,53.0,53.16,138354.57705677868,30.5748,30.6439,30.5229,30.6151,138354.5771
2013-06-20 11:30:00,53.16,53.37,53.07,53.26,148783.31402085748,30.6151,30.736,30.5632,30.6727,148783.314
2013-06-20 12:00:00,53.26,53.43,53.26,53.28,75666.28041714948,30.6727,30.7706,30.6727,30.6842,75666.2804
2013-06-20 12:30:00,53.32,53.51,53.27,53.32,121784.47276940904,30.7072,30.8166,30.6784,30.7072,121784.4728
2013-06-20 13:00:00,53.32,53.38,53.15,53.2,157589.80301274624,30.7072,30.7418,30.6093,30.6381,157589.803
2013-06-20 13:30:00,53.21,53.31,53.14,53.31,115179.60602549248,30.6439,30.7015,30.6036,30.7015,115179.606
2013-06-20 14:00:00,53.29,53.32,53.02,53.05,188180.76477404404,30.6899,30.7072,30.5344,30.5517,188180.7648
2013-06-20 14:30:00,53.06,53.08,52.67,52.69,134762.45654692932,30.5575,30.569,30.3329,30.3444,134762.4565
2013-06-20 15:00:00,52.69,52.92,52.68,52.77,218771.72653534185,30.3444,30.4769,30.3386,30.3905,218771.7265
2013-06-20 15:30:00,52.77,52.89,52.57,52.8,421900.3476245655,30.3905,30.4596,30.2753,30.4077,421900.3476
2013-06-21 09:30:00,53.14,53.24,52.77,53.17,406257.2421784473,30.6036,30.6611,30.3905,30.6208,406257.2422
2013-06-21 10:00:00,53.16,53.32,52.87,52.87,228505.2143684821,30.6151,30.7072,30.4481,30.4481,228505.2144
2013-06-21 10:30:00,52.86,53.13,52.7,53.04,104519.11935110082,30.4423,30.5978,30.3502,30.546,104519.1194
2013-06-21 11:00:00,53.05,53.05,52.64,52.66,51216.68597914253,30.5517,30.5517,30.3156,30.3271,51216.686
2013-06-21 11:30:00,52.64,52.69,52.44,52.65,76825.0289687138,30.3156,30.3444,30.2004,30.3214,76825.029
2013-06-21 12:00:00,52.65,52.82,52.51,52.54,35225.95596755504,30.3214,30.4193,30.2407,30.258,35225.956
2013-06-21 12:30:00,52.55,52.89,52.48,52.88,76940.90382387022,30.2638,30.4596,30.2235,30.4538,76940.9038
2013-06-21 13:00:00,52.9,52.96,52.71,52.76,81575.89803012747,30.4653,30.4999,30.3559,30.3847,81575.898
2013-06-21 13:30:00,52.77,52.84,52.69,52.73,83314.02085747394,30.3905,30.4308,30.3444,30.3674,83314.0209
2013-06-21 14:00:00,52.74,53.01,52.69,52.97,53534.18308227115,30.3732,30.5287,30.3444,30.5057,53534.1831
2013-06-21 14:30:00,52.96,53.07,52.88,53.07,103592.12050984937,30.4999,30.5632,30.4538,30.5632,103592.1205
2013-06-21 15:00:00,53.06,53.22,52.96,53.13,149710.31286210893,30.5575,30.6496,30.4999,30.5978,149710.3129
2013-06-21 15:30:00,53.17,53.17,52.79,52.89,360254.9246813442,30.6208,30.6208,30.402,30.4596,360254.9247
2013-06-24 09:30:00,52.32,52.33,51.45,51.6,183198.14600231752,30.1313,30.1371,29.6303,29.7167,183198.146
2013-06-24 10:00:00,51.6,51.62,51.27,51.31,168945.5388180765,29.7167,29.7282,29.5266,29.5497,168945.5388
2013-06-24 10:30:00,51.28,51.62,51.17,51.55,128273.46465816918,29.5324,29.7282,29.469,29.6879,128273.4647
2013-06-24 11:00:00,51.53,51.56,51.26,51.29,68018.53997682504,29.6763,29.6936,29.5209,29.5381,68018.54
2013-06-24 11:30:00,51.29,51.56,51.28,51.55,65353.41830822712,29.5381,29.6936,29.5324,29.6879,65353.4183
2013-06-24 12:00:00,51.52,51.62,51.34,51.58,95712.63035921204,29.6706,29.7282,29.5669,29.7051,95712.6304
2013-06-24 12:30:00,51.59,51.87,51.58,51.85,60834.29895712631,29.7109,29.8722,29.7051,29.8606,60834.299
2013-06-24 13:00:00,51.85,51.99,51.65,51.94,82502.89687137892,29.8606,29.9413,29.7455,29.9125,82502.8969
2013-06-24 13:30:00,51.94,52.13,51.87,52.13,66280.41714947857,29.9125,30.0219,29.8722,30.0219,66280.4171
2013-06-24 14:00:00,52.15,52.41,52.06,52.31,67323.29084588644,30.0334,30.1831,29.9816,30.1256,67323.2908
2013-06-24 14:30:00,52.31,52.49,52.1,52.15,64194.669756662806,30.1256,30.2292,30.0046,30.0334,64194.6698
2013-06-24 15:00:00,52.14,52.31,52.09,52.1,147276.94090382388,30.0277,30.1256,29.9989,30.0046,147276.9409
2013-06-24 15:30:00,52.1,52.32,52.02,52.05,432676.7091541136,30.0046,30.1313,29.9585,29.9758,432676.7092
2013-06-25 09:30:00,52.69,52.84,52.47,52.62,163267.67091541138,30.3444,30.4308,30.2177,30.3041,163267.6709
2013-06-25 10:00:00,52.61,52.67,52.38,52.61,164889.9188876014,30.2983,30.3329,30.1659,30.2983,164889.9189
2013-06-25 10:30:00,52.61,53.13,52.57,52.93,79026.65121668598,30.2983,30.5978,30.2753,30.4826,79026.6512
2013-06-25 11:00:00,52.9,53.02,52.83,52.9,73464.65816917729,30.4653,30.5344,30.425,30.4653,73464.6582
2013-06-25 11:30:00,52.91,52.95,52.8,52.93,70683.66164542295,30.4711,30.4941,30.4077,30.4826,70683.6616
2013-06-25 12:00:00,52.93,52.94,52.83,52.87,49710.31286210893,30.4826,30.4884,30.425,30.4481,49710.3129
2013-06-25 12:30:00,52.87,52.95,52.84,52.89,44843.56894553882,30.4481,30.4941,30.4308,30.4596,44843.5689
2013-06-25 13:00:00,52.89,52.93,52.76,52.85,57473.928157589806,30.4596,30.4826,30.3847,30.4365,57473.9282
2013-06-25 13:30:00,52.8,52.93,52.8,52.86,58864.42641946698,30.4077,30.4826,30.4077,30.4423,58864.4264
2013-06-25 14:00:00,52.85,52.97,52.79,52.95,48088.06488991889,30.4365,30.5057,30.402,30.4941,48088.0649
2013-06-25 14:30:00,52.97,53.05,52.87,52.93,55619.93047508691,30.5057,30.5517,30.4481,30.4826,55619.9305
2013-06-25 15:00:00,52.92,52.96,52.85,52.96,78099.65237543454,30.4769,30.4999,30.4365,30.4999,78099.6524
2013-06-25 15:30:00,52.97,53.1,52.82,52.86,384356.8945538818,30.5057,30.5805,30.4193,30.4423,384356.8946
2013-06-26 09:30:00,53.12,53.27,52.95,52.97,117033.60370799535,30.592,30.6784,30.4941,30.5057,117033.6037
2013-06-26 10:00:00,52.98,53.03,52.53,52.57,106488.99188876014,30.5114,30.5402,30.2523,30.2753,106488.9919
2013-06-26 10:30:00,52.57,52.57,52.32,52.44,92815.75898030128,30.2753,30.2753,30.1313,30.2004,92815.759
2013-06-26 11:00:00,52.44,52.44,52.25,52.27,74623.40672074161,30.2004,30.2004,30.091,30.1025,74623.4067
2013-06-26 11:30:00,52.25,52.41,52.25,52.38,68366.16454229433,30.091,30.1831,30.091,30.1659,68366.1645
2013-06-26 12:00:00,52.37,52.57,52.37,52.57,74391.65701042874,30.1601,30.2753,30.1601,30.2753,74391.657
2013-06-26 12:30:00,52.57,52.58,52.46,52.5,117265.35341830824,30.2753,30.281,30.2119,30.235,117265.3534
2013-06-26 13:00:00,52.53,52.63,52.52,52.6,102201.6222479722,30.2523,30.3098,30.2465,30.2926,102201.6222
2013-06-26 13:30:00,52.6,52.74,52.6,52.73,67670.91541135575,30.2926,30.3732,30.2926,30.3674,67670.9154
2013-06-26 14:00:00,52.73,52.77,52.63,52.69,93511.00811123986,30.3674,30.3905,30.3098,30.3444,93511.0081
2013-06-26 14:30:00,52.69,52.7,52.57,52.62,150869.06141367325,30.3444,30.3502,30.2753,30.3041,150869.0614
2013-06-26 15:00:00,52.63,52.74,52.62,52.69,600579.3742757821,30.3098,30.3732,30.3041,30.3444,600579.3743
2013-06-26 15:30:00,52.69,52.84,52.67,52.81,541251.4484356894,30.3444,30.4308,30.3329,30.4135,541251.4484
2013-06-27 09:30:00,53.2,53.55,53.01,53.24,133603.70799536502,30.6381,30.8397,30.5287,30.6611,133603.708
2013-06-27 10:00:00,53.32,53.33,52.97,53.05,96407.87949015063,30.7072,30.713,30.5057,30.5517,96407.8795
2013-06-27 10:30:00,53.03,53.13,52.95,53.02,204634.99420625725,30.5402,30.5978,30.4941,30.5344,204634.9942
2013-06-27 11:00:00,53.01,53.07,52.76,52.8,97219.00347624566,30.5287,30.5632,30.3847,30.4077,97219.0035
2013-06-27 11:30:00,52.8,52.92,52.79,52.84,163035.9212050985,30.4077,30.4769,30.402,30.4308,163035.9212
2013-06-27 12:00:00,52.84,52.88,52.69,52.82,87022.01622247972,30.4308,30.4538,30.3444,30.4193,87022.0162
2013-06-27 12:30:00,52.83,53.06,52.83,53.01,59212.05098493627,30.425,30.5575,30.425,30.5287,59212.051
2013-06-27 13:00:00,52.99,53.08,52.91,53.06,67786.79026651217,30.5172,30.569,30.4711,30.5575,67786.7903
2013-06-27 13:30:00,53.06,53.25,53.03,53.13,78099.65237543454,30.5575,30.6669,30.5402,30.5978,78099.6524
2013-06-27 14:00:00,53.14,53.2,53.11,53.16,63847.04519119352,30.6036,30.6381,30.5863,30.6151,63847.0452
2013-06-27 14:30:00,53.2,53.34,53.16,53.28,294438.0069524913,30.6381,30.7187,30.6151,30.6842,294438.007
2013-06-27 15:00:00,53.28,53.3,53.18,53.23,66743.9165701043,30.6842,30.6957,30.6266,30.6554,66743.9166
2013-06-27 15:30:00,53.23,53.26,53.05,53.11,194090.382387022,30.6554,30.6727,30.5517,30.5863,194090.3824
2013-06-28 09:30:00,52.89,53.32,52.67,52.7,180880.64889918888,30.4596,30.7072,30.3329,30.3502,180880.6489
2013-06-28 10:00:00,52.76,53.15,52.72,53.11,69177.28852838934,30.3847,30.6093,30.3617,30.5863,69177.2885
2013-06-28 10:30:00,53.13,53.37,53.08,53.32,49362.68829663963,30.5978,30.736,30.569,30.7072,49362.6883
2013-06-28 11:00:00,53.32,53.41,53.06,53.07,45886.4426419467,30.7072,30.7591,30.5575,30.5632,45886.4426
2013-06-28 11:30:00,53.07,53.26,53.02,53.2,41367.32329084589,30.5632,30.6727,30.5344,30.6381,41367.3233
2013-06-28 12:00:00,53.17,53.17,52.83,53.0,73001.15874855156,30.6208,30.6208,30.425,30.5229,73001.1587
2013-06-28 12:30:00,53.01,53.11,52.94,53.03,111471.61066048668,30.5287,30.5863,30.4884,30.5402,111471.6107
2013-06-28 13:00:00,53.02,53.18,52.94,53.13,39397.45075318656,30.5344,30.6266,30.4884,30.5978,39397.4508
2013-06-28 13:30:00,53.13,53.17,53.07,53.15,38818.07647740441,30.5978,30.6208,30.5632,30.6093,38818.0765
2013-06-28 14:00:00,53.15,53.25,53.03,53.03,40208.574739281576,30.6093,30.6669,30.5402,30.5402,40208.5747
2013-06-28 14:30:00,53.03,53.12,52.98,53.01,52723.05909617613,30.5402,30.592,30.5114,30.5287,52723.0591
2013-06-28 15:00:00,52.99,53.01,52.89,52.93,211819.235225956,30.5172,30.5287,30.4596,30.4826,211819.2352
2013-06-28 15:30:00,52.93,52.95,52.55,52.55,477288.5283893395,30.4826,30.4941,30.2638,30.2638,477288.5284
2013-07-01 09:30:00,53.0,53.19,52.72,52.87,182387.0220162225,30.5229,30.6324,30.3617,30.4481,182387.022
2013-07-01 10:00:00,52.87,53.19,52.87,52.95,136500.57937427578,30.4481,30.6324,30.4481,30.4941,136500.5794
2013-07-01 10:30:00,52.95,53.26,52.95,53.22,109733.4878331402,30.4941,30.6727,30.4941,30.6496,109733.4878
2013-07-01 11:00:00,53.22,53.25,53.13,53.23,42062.57242178448,30.6496,30.6669,30.5978,30.6554,42062.5724
2013-07-01 11:30:00,53.24,53.25,53.05,53.07,46929.316338354576,30.6611,30.6669,30.5517,30.5632,46929.3163
2013-07-01 12:00:00,53.07,53.12,52.96,52.99,50984.93626882967,30.5632,30.592,30.4999,30.5172,50984.9363
2013-07-01 12:30:00,52.97,53.07,52.93,52.95,59675.550405562,30.5057,30.5632,30.4826,30.4941,59675.5504
2013-07-01 13:00:00,52.94,53.08,52.89,53.0,47624.56546929317,30.4884,30.569,30.4596,30.5229,47624.5655
2013-07-01 13:30:00,53.0,53.04,52.83,52.83,28736.964078794903,30.5229,30.546,30.425,30.425,28736.9641
2013-07-01 14:00:00,52.82,52.95,52.82,52.94,49015.06373117034,30.4193,30.4941,30.4193,30.4884,49015.0637
2013-07-01 14:30:00,52.94,53.01,52.88,52.95,64774.04403244496,30.4884,30.5287,30.4538,30.4941,64774.044
2013-07-01 15:00:00,52.95,53.06,52.85,52.86,67555.04055619931,30.4941,30.5575,30.4365,30.4423,67555.0406
2013-07-01 15:30:00,52.86,52.9,52.71,52.82,185283.8933951333,30.4423,30.4653,30.3559,30.4193,185283.8934
2013-07-02 09:30:00,53.03,53.09,52.81,52.91,79258.40092699885,30.5402,30.5748,30.4135,30.4711,79258.4009
2013-07-02 10:00:00,52.9,52.96,52.72,52.87,67207.41599073002,30.4653,30.4999,30.3617,30.4481,67207.416
2013-07-02 10:30:00,52.86,52.96,52.73,52.88,48667.43916570104,30.4423,30.4999,30.3674,30.4538,48667.4392
2013-07-02 11:00:00,52.89,52.94,52.74,52.78,49015.06373117034,30.4596,30.4884,30.3732,30.3962,49015.0637
2013-07-02 11:30:00,52.82,52.87,52.7,52.7,57358.05330243338,30.4193,30.4481,30.3502,30.3502,57358.0533
2013-07-02 12:00:00,52.69,52.73,52.45,52.47,95712.63035921204,30.3444,30.3674,30.2062,30.2177,95712.6304
2013-07-02 12:30:00,52.45,52.68,52.45,52.57,76245.65469293164,30.2062,30.3386,30.2062,30.2753,76245.6547
2013-07-02 13:00:00,52.58,52.71,52.46,52.47,70683.66164542295,30.281,30.3559,30.2119,30.2177,70683.6616
2013-07-02 13:30:00,52.45,52.53,52.34,52.53,105330.24333719585,30.2062,30.2523,30.1428,30.2523,105330.2433
2013-07-02 14:00:00,52.53,52.59,52.18,52.18,149362.68829663962,30.2523,30.2868,30.0507,30.0507,149362.6883
2013-07-02 14:30:00,52.17,52.36,52.17,52.31,82155.27230590962,30.0449,30.1544,30.0449,30.1256,82155.2723
2013-07-02 15:00:00,52.32,52.45,52.27,52.28,126187.71726535342,30.1313,30.2062,30.1025,30.1083,126187.7173
2013-07-02 15:30:00,52.27,52.64,52.19,52.54,342641.94669756666,30.1025,30.3156,30.0564,30.258,342641.9467
2013-07-03 09:30:00,52.55,52.55,52.11,52.29,74507.53186558517,30.2638,30.2638,30.0104,30.114,74507.5319
2013-07-03 10:00:00,52.32,52.44,52.07,52.19,48203.93974507533,30.1313,30.2004,29.9873,30.0564,48203.9397
2013-07-03 10:30:00,52.18,52.38,52.07,52.15,210081.11239860952,30.0507,30.1659,29.9873,30.0334,210081.1124
2013-07-03 11:00:00,52.17,52.29,52.03,52.28,82966.39629200463,30.0449,30.114,29.9643,30.1083,82966.3963
2013-07-03 11:30:00,52.3,52.53,52.29,52.5,216338.3545770568,30.1198,30.2523,30.114,30.235,216338.3546
2013-07-03 12:00:00,52.49,52.93,52.48,52.91,197914.25260718423,30.2292,30.4826,30.2235,30.4711,197914.2526
2013-07-03 12:30:00,52.92,53.12,52.82,52.83,309038.23870220163,30.4769,30.592,30.4193,30.425,309038.2387
2013-07-05 09:30:00,53.17,53.25,52.66,52.7,47392.8157589803,30.6208,30.6669,30.3271,30.3502,47392.8158
2013-07-05 10:00:00,52.7,52.71,52.44,52.59,59096.17612977984,30.3502,30.3559,30.2004,30.2868,59096.1761
2013-07-05 10:30:00,52.59,52.75,52.53,52.75,50289.68713789108,30.2868,30.379,30.2523,30.379,50289.6871
2013-07-05 11:00:00,52.75,52.93,52.73,52.89,71958.28505214369,30.379,30.4826,30.3674,30.4596,71958.2851
2013-07-05 11:30:00,52.88,52.96,52.75,52.95,61993.047508690615,30.4538,30.4999,30.379,30.4941,61993.0475
2013-07-05 12:00:00,52.96,52.96,52.84,52.84,36616.45422943222,30.4999,30.4999,30.4308,30.4308,36616.4542
2013-07-05 12:30:00,52.85,52.96,52.85,52.93,35341.83082271148,30.4365,30.4999,30.4365,30.4826,35341.8308
2013-07-05 13:00:00,52.94,52.96,52.89,52.9,37079.95365005794,30.4884,30.4999,30.4596,30.4653,37079.9537
2013-07-05 13:30:00,52.91,53.03,52.89,53.01,40440.32444959444,30.4711,30.5402,30.4596,30.5287,40440.3244
2013-07-05 14:00:00,53.01,53.24,52.98,53.22,74044.03244495945,30.5287,30.6611,30.5114,30.6496,74044.0324
2013-07-05 14:30:00,53.21,53.26,53.07,53.1,68250.28968713789,30.6439,30.6727,30.5632,30.5805,68250.2897
2013-07-05 15:00:00,53.11,53.13,52.86,52.91,75434.53070683662,30.5863,30.5978,30.4423,30.4711,75434.5307
2013-07-05 15:30:00,52.9,53.17,52.89,53.16,215295.4808806489,30.4653,30.6208,30.4596,30.6151,215295.4809
2013-07-08 09:30:00,53.45,53.83,53.35,53.57,89687.13789107764,30.7821,31.0009,30.7245,30.8512,89687.1379
2013-07-08 10:00:00,53.58,53.74,53.36,53.38,167439.1657010429,30.857,30.9491,30.7303,30.7418,167439.1657
2013-07-08 10:30:00,53.38,53.55,53.36,53.4,77172.65353418309,30.7418,30.8397,30.7303,30.7533,77172.6535
2013-07-08 11:00:00,53.41,53.58,53.33,53.48,72190.03476245655,30.7591,30.857,30.713,30.7994,72190.0348
2013-07-08 11:30:00,53.49,53.49,53.23,53.28,83082.27114716107,30.8051,30.8051,30.6554,30.6842,83082.2711
2013-07-08 12:00:00,53.27,53.32,53.14,53.19,87137.89107763616,30.6784,30.7072,30.6036,30.6324,87137.8911
2013-07-08 12:30:00,53.19,53.31,53.18,53.26,183429.8957126304,30.6324,30.7015,30.6266,30.6727,183429.8957
2013-07-08 13:00:00,53.27,53.3,53.14,53.24,66512.16685979142,30.6784,30.6957,30.6036,30.6611,66512.1669
2013-07-08 13:30:00,53.23,53.35,53.21,53.33,81807.64774044033,30.6554,30.7245,30.6439,30.713,81807.6477
2013-07-08 14:00:00,53.33,53.5,53.32,53.39,79026.65121668598,30.713,30.8109,30.7072,30.7475,79026.6512
2013-07-08 14:30:00,53.39,53.46,53.34,53.38,78447.27694090383,30.7475,30.7878,30.7187,30.7418,78447.2769
2013-07-08 15:00:00,53.37,53.51,53.32,53.38,127925.84009269987,30.736,30.8166,30.7072,30.7418,127925.8401
2013-07-08 15:30:00,53.39,53.45,53.2,53.31,245538.81807647744,30.7475,30.7821,30.6381,30.7015,245538.8181
2013-07-09 09:30:00,53.82,54.09,53.75,54.07,103360.37079953653,30.9952,31.1507,30.9549,31.1391,103360.3708
2013-07-09 10:00:00,54.07,54.07,53.88,53.91,75318.65585168019,31.1391,31.1391,31.0297,31.047,75318.6559
2013-07-09 10:30:00,53.95,54.08,53.89,53.95,117728.85283893396,31.07,31.1449,31.0355,31.07,117728.8528
2013-07-09 11:00:00,53.95,54.06,53.87,53.89,57010.42873696408,31.07,31.1334,31.024,31.0355,57010.4287
2013-07-09 11:30:00,53.87,54.03,53.83,53.86,57126.30359212052,31.024,31.1161,31.0009,31.0182,57126.3036
2013-07-09 12:00:00,53.88,54.25,53.88,54.21,203476.24565469293,31.0297,31.2428,31.0297,31.2198,203476.2457
2013-07-09 12:30:00,54.22,54.33,54.15,54.23,192931.6338354577,31.2255,31.2889,31.1852,31.2313,192931.6338
2013-07-09 13:00:00,54.23,54.29,54.09,54.14,91888.76013904985,31.2313,31.2658,31.1507,31.1795,91888.7601
2013-07-09 13:30:00,54.14,54.22,54.09,54.09,75202.78099652375,31.1795,31.2255,31.1507,31.1507,75202.781
2013-07-09 14:00:00,54.08,54.2,53.92,54.18,149015.06373117035,31.1449,31.214,31.0528,31.2025,149015.0637
2013-07-09 14:30:00,54.17,54.17,53.98,53.98,159212.05098493627,31.1967,31.1967,31.0873,31.0873,159212.051
2013-07-09 15:00:00,53.99,54.13,53.99,54.11,118887.60139049828,31.0931,31.1737,31.0931,31.1622,118887.6014
2013-07-09 15:30:00,54.11,54.13,53.99,54.07,249130.9385863268,31.1622,31.1737,31.0931,31.1391,249130.9386
2013-07-10 09:30:00,54.13,54.34,53.95,54.08,71958.28505214369,31.1737,31.2946,31.07,31.1449,71958.2851
2013-07-10 10:00:00,54.11,54.2,53.95,54.04,60139.04982618772,31.1622,31.214,31.07,31.1219,60139.0498
2013-07-10 10:30:00,54.08,54.14,54.0,54.08,48667.43916570104,31.1449,31.1795,31.0988,31.1449,48667.4392
2013-07-10 11:00:00,54.11,54.16,54.06,54.1,76361.52954808807,31.1622,31.191,31.1334,31.1564,76361.5295
2013-07-10 11:30:00,54.1,54.16,54.06,54.09,102085.74739281576,31.1564,31.191,31.1334,31.1507,102085.7474
2013-07-10 12:00:00,54.1,54.16,54.06,54.11,50057.93742757822,31.1564,31.191,31.1334,31.1622,50057.9374
2013-07-10 12:30:00,54.11,54.15,54.06,54.15,33140.208574739285,31.1622,31.1852,31.1334,31.1852,33140.2086
2013-07-10 13:00:00,54.16,54.19,54.07,54.16,25955.96755504056,31.191,31.2083,31.1391,31.191,25955.9676
2013-07-10 13:30:00,54.16,54.31,54.14,54.27,54808.80648899189,31.191,31.2774,31.1795,31.2543,54808.8065
2013-07-10 14:00:00,54.25,54.65,54.22,54.47,170915.41135573582,31.2428,31.4732,31.2255,31.3695,170915.4114
2013-07-10 14:30:00,54.49,54.57,54.21,54.27,115643.1054461182,31.381,31.4271,31.2198,31.2543,115643.1054
2013-07-10 15:00:00,54.27,54.38,54.17,54.28,85631.51796060255,31.2543,31.3177,31.1967,31.2601,85631.518
2013-07-10 15:30:00,54.28,54.32,54.15,54.28,247740.4403244496,31.2601,31.2831,31.1852,31.2601,247740.4403
2013-07-11 09:30:00,55.07,55.34,54.99,55.22,128505.21436848203,31.7151,31.8705,31.669,31.8014,128505.2144
2013-07-11 10:00:00,55.23,55.5,55.23,55.33,115874.85515643106,31.8072,31.9627,31.8072,31.8648,115874.8552
2013-07-11 10:30:00,55.34,55.35,54.98,55.09,110428.7369640788,31.8705,31.8763,31.6632,31.7266,110428.737
2013-07-11 11:00:00,55.09,55.28,55.07,55.18,56662.80417149479,31.7266,31.836,31.7151,31.7784,56662.8042
2013-07-11 11:30:00,55.19,55.21,55.02,55.12,30475.08690614137,31.7842,31.7957,31.6863,31.7438,30475.0869
2013-07-11 12:00:00,55.11,55.12,54.71,54.73,47624.56546929317,31.7381,31.7438,31.5077,31.5192,47624.5655
2013-07-11 12:30:00,54.76,54.84,54.68,54.76,18771.72653534184,31.5365,31.5826,31.4904,31.5365,18771.7265
2013-07-11 13:00:00,54.76,54.9,54.73,54.9,47392.8157589803,31.5365,31.6171,31.5192,31.6171,47392.8158
2013-07-11 13:30:00,54.9,54.9,54.82,54.9,37891.07763615296,31.6171,31.6171,31.5711,31.6171,37891.0776
2013-07-11 14:00:00,54.89,55.15,54.88,55.1,36848.20393974508,31.6114,31.7611,31.6056,31.7323,36848.2039
2013-07-11 14:30:00,55.11,55.21,55.09,55.16,51911.93511008112,31.7381,31.7957,31.7266,31.7669,51911.9351
2013-07-11 15:00:00,55.19,55.43,55.14,55.43,102085.74739281576,31.7842,31.9224,31.7554,31.9224,102085.7474
2013-07-11 15:30:00,55.44,55.66,55.39,55.4,370799.5365005794,31.9281,32.0548,31.8993,31.9051,370799.5365
2013-07-12 09:30:00,55.28,55.66,55.21,55.43,95712.63035921204,31.836,32.0548,31.7957,31.9224,95712.6304
2013-07-12 10:00:00,55.44,55.44,55.26,55.27,90498.26187717266,31.9281,31.9281,31.8245,31.8302,90498.2619
2013-07-12 10:30:00,55.28,55.5,55.23,55.47,132444.9594438007,31.836,31.9627,31.8072,31.9454,132444.9594
2013-07-12 11:00:00,55.47,55.49,55.36,55.37,34762.45654692932,31.9454,31.9569,31.8821,31.8878,34762.4565
2013-07-12 11:30:00,55.38,55.38,54.98,54.98,55619.93047508691,31.8936,31.8936,31.6632,31.6632,55619.9305
2013-07-12 12:00:00,54.98,55.0,54.9,55.0,46234.067207416,31.6632,31.6747,31.6171,31.6747,46234.0672
2013-07-12 12:30:00,55.0,55.31,55.0,55.28,41946.69756662804,31.6747,31.8533,31.6747,31.836,41946.6976
2013-07-12 13:00:00,55.28,55.34,55.15,55.24,32908.45886442642,31.836,31.8705,31.7611,31.813,32908.4589
2013-07-12 13:30:00,55.23,55.35,55.21,55.31,42873.69640787949,31.8072,31.8763,31.7957,31.8533,42873.6964
2013-07-12 14:00:00,55.31,55.44,55.3,55.42,38933.95133256084,31.8533,31.9281,31.8475,31.9166,38933.9513
2013-07-12 14:30:00,55.42,55.53,55.34,55.53,45075.31865585168,31.9166,31.98,31.8705,31.98,45075.3187
2013-07-12 15:00:00,55.53,55.68,55.49,55.64,75550.40556199304,31.98,32.0664,31.9569,32.0433,75550.4056
2013-07-12 15:30:00,55.64,55.73,55.61,55.72,293395.13325608347,32.0433,32.0951,32.026,32.0894,293395.1333
2013-07-15 09:30:00,55.76,55.92,55.58,55.87,89223.63847045192,32.1124,32.2046,32.0088,32.1758,89223.6385
2013-07-15 10:00:00,55.88,56.07,55.82,56.05,80533.02433371959,32.1815,32.291,32.147,32.2794,80533.0243
2013-07-15 10:30:00,56.06,56.07,55.95,55.95,85631.51796060255,32.2852,32.291,32.2218,32.2218,85631.518
2013-07-15 11:00:00,55.97,56.02,55.84,55.94,121436.84820393976,32.2334,32.2622,32.1585,32.2161,121436.8482
2013-07-15 11:30:00,55.94,56.02,55.84,55.91,103128.62108922364,32.2161,32.2622,32.1585,32.1988,103128.6211
2013-07-15 12:00:00,55.91,56.01,55.89,55.96,68250.28968713789,32.1988,32.2564,32.1873,32.2276,68250.2897
2013-07-15 12:30:00,55.98,55.98,55.94,55.95,39860.950173812285,32.2391,32.2391,32.2161,32.2218,39860.9502
2013-07-15 13:00:00,55.96,56.03,55.94,55.97,71494.78563151797,32.2276,32.2679,32.2161,32.2334,71494.7856
2013-07-15 13:30:00,55.98,56.04,55.96,55.98,54692.93163383546,32.2391,32.2737,32.2276,32.2391,54692.9316
2013-07-15 14:00:00,55.98,56.02,55.96,56.02,34183.08227114716,32.2391,32.2622,32.2276,32.2622,34183.0823
2013-07-15 14:30:00,56.01,56.15,55.95,56.1,117844.72769409038,32.2564,32.337,32.2218,32.3082,117844.7277
2013-07-15 15:00:00,56.12,56.12,55.99,56.0,59212.05098493627,32.3198,32.3198,32.2449,32.2506,59212.051
2013-07-15 15:30:00,56.0,56.12,55.94,55.98,227809.96523754345,32.2506,32.3198,32.2161,32.2391,227809.9652
2013-07-16 09:30:00,56.02,56.25,55.8,55.89,105446.11819235228,32.2622,32.3946,32.1355,32.1873,105446.1182
2013-07-16 10:00:00,55.91,55.96,55.71,55.75,95596.75550405562,32.1988,32.2276,32.0836,32.1067,95596.7555
2013-07-16 10:30:00,55.77,55.88,55.69,55.72,100231.74971031288,32.1182,32.1815,32.0721,32.0894,100231.7497
2013-07-16 11:00:00,55.72,55.75,55.57,55.59,54924.681344148325,32.0894,32.1067,32.003,32.0145,54924.6813
2013-07-16 11:30:00,55.59,55.6,55.38,55.5,44148.31981460023,32.0145,32.0203,31.8936,31.9627,44148.3198
2013-07-16 12:00:00,55.48,55.61,55.46,55.58,53997.68250289688,31.9512,32.026,31.9397,32.0088,53997.6825
2013-07-16 12:30:00,55.59,55.63,55.52,55.55,29663.96292004635,32.0145,32.0376,31.9742,31.9915,29663.9629
2013-07-16 13:00:00,55.54,55.56,55.31,55.31,39281.57589803013,31.9857,31.9972,31.8533,31.8533,39281.5759
2013-07-16 13:30:00,55.33,55.47,55.32,55.4,51564.31054461182,31.8648,31.9454,31.859,31.9051,51564.3105
2013-07-16 14:00:00,55.4,55.49,55.4,55.47,30011.587485515643,31.9051,31.9569,31.9051,31.9454,30011.5875
2013-07-16 14:30:00,55.48,55.51,55.4,55.42,46929.316338354576,31.9512,31.9684,31.9051,31.9166,46929.3163
2013-07-16 15:00:00,55.43,55.47,55.37,55.47,30475.08690614137,31.9224,31.9454,31.8878,31.9454,30475.0869
2013-07-16 15:30:00,55.47,55.57,55.44,55.56,179953.65005793743,31.9454,32.003,31.9281,31.9972,179953.6501
2013-07-17 09:30:00,55.65,55.75,55.52,55.66,95712.63035921204,32.0491,32.1067,31.9742,32.0548,95712.6304
2013-07-17 10:00:00,55.66,55.96,55.63,55.88,47161.06604866744,32.0548,32.2276,32.0376,32.1815,47161.066
2013-07-17 10:30:00,55.91,56.02,55.66,55.83,21900.34762456547,32.1988,32.2622,32.0548,32.1527,21900.3476
2013-07-17 11:00:00,55.87,55.93,55.86,55.91,30359.212050984937,32.1758,32.2103,32.17,32.1988,30359.2121
2013-07-17 11:30:00,55.91,55.97,55.78,55.84,41135.57358053303,32.1988,32.2334,32.1239,32.1585,41135.5736
2013-07-17 12:00:00,55.83,56.0,55.83,55.92,43684.82039397451,32.1527,32.2506,32.1527,32.2046,43684.8204
2013-07-17 12:30:00,55.94,56.0,55.9,55.96,20857.47392815759,32.2161,32.2506,32.1931,32.2276,20857.4739
2013-07-17 13:00:00,55.96,56.05,55.95,55.98,50173.81228273465,32.2276,32.2794,32.2218,32.2391,50173.8123
2013-07-17 13:30:00,55.98,56.05,55.95,56.02,73928.15758980301,32.2391,32.2794,32.2218,32.2622,73928.1576
2013-07-17 14:00:00,56.03,56.08,56.0,56.06,64078.79490150638,32.2679,32.2967,32.2506,32.2852,64078.7949
2013-07-17 14:30:00,56.06,56.07,55.98,56.03,58632.67670915412,32.2852,32.291,32.2391,32.2679,58632.6767
2013-07-17 15:00:00,56.03,56.12,56.01,56.08,47972.19003476246,32.2679,32.3198,32.2564,32.2967,47972.19
2013-07-17 15:30:00,56.08,56.11,55.96,56.11,219582.8505214369,32.2967,32.314,32.2276,32.314,219582.8505
2013-07-18 09:30:00,56.21,56.7,56.19,56.51,106604.86674391656,32.3716,32.6538,32.3601,32.5444,106604.8667
2013-07-18 10:00:00,56.52,56.73,56.44,56.61,107184.24101969872,32.5501,32.6711,32.504,32.6019,107184.241
2013-07-18 10:30:00,56.61,56.68,56.54,56.64,63151.79606025493,32.6019,32.6423,32.5616,32.6192,63151.7961
2013-07-18 11:00:00,56.66,56.89,56.61,56.85,74739.28157589803,32.6307,32.7632,32.6019,32.7402,74739.2816
2013-07-18 11:30:00,56.87,56.94,56.78,56.83,71958.28505214369,32.7517,32.792,32.6998,32.7286,71958.2851
2013-07-18 12:00:00,56.83,56.83,56.68,56.69,60254.92468134415,32.7286,32.7286,32.6423,32.648,60254.9247
2013-07-18 12:30:00,56.68,56.74,56.54,56.59,80417.14947856315,32.6423,32.6768,32.5616,32.5904,80417.1495
2013-07-18 13:00:00,56.58,56.72,56.58,56.6,56315.17960602549,32.5847,32.6653,32.5847,32.5962,56315.1796
2013-07-18 13:30:00,56.6,56.85,56.59,56.82,90382.38702201622,32.5962,32.7402,32.5904,32.7229,90382.387
2013-07-18 14:00:00,56.84,56.85,56.7,56.82,57589.80301274623,32.7344,32.7402,32.6538,32.7229,57589.803
2013-07-18 14:30:00,56.83,56.95,56.81,56.93,43684.82039397451,32.7286,32.7978,32.7171,32.7862,43684.8204
2013-07-18 15:00:00,56.93,56.93,56.77,56.81,110312.86210892236,32.7862,32.7862,32.6941,32.7171,110312.8621
2013-07-18 15:30:00,56.8,56.83,56.63,56.72,206025.4924681344,32.7114,32.7286,32.6135,32.6653,206025.4925
2013-07-19 09:30:00,56.94,56.96,56.52,56.71,292699.88412514486,32.792,32.8035,32.5501,32.6595,292699.8841
2013-07-19 10:00:00,56.7,56.88,56.66,56.85,58632.67670915412,32.6538,32.7574,32.6307,32.7402,58632.6767
2013-07-19 10:30:00,56.85,57.07,56.82,57.05,40903.82387022016,32.7402,32.8669,32.7229,32.8553,40903.8239
2013-07-19 11:00:00,57.06,57.21,56.98,57.21,45886.4426419467,32.8611,32.9475,32.815,32.9475,45886.4426
2013-07-19 11:30:00,57.2,57.32,57.18,57.27,48319.81460023175,32.9417,33.0108,32.9302,32.982,48319.8146
2013-07-19 12:00:00,57.29,57.42,57.26,57.41,40556.19930475087,32.9936,33.0684,32.9763,33.0627,40556.1993
2013-07-19 12:30:00,57.4,57.42,57.31,57.33,28389.33951332561,33.0569,33.0684,33.0051,33.0166,28389.3395
2013-07-19 13:00:00,57.32,57.37,57.29,57.35,61761.29779837775,33.0108,33.0396,32.9936,33.0281,61761.2978
2013-07-19 13:30:00,57.35,57.41,57.33,57.4,37079.95365005794,33.0281,33.0627,33.0166,33.0569,37079.9537
2013-07-19 14:00:00,57.42,57.44,57.35,57.42,56778.67902665122,33.0684,33.0799,33.0281,33.0684,56778.679
2013-07-19 14:30:00,57.42,57.61,57.4,57.59,100115.87485515643,33.0684,33.1778,33.0569,33.1663,100115.8749
2013-07-19 15:00:00,57.58,57.65,57.55,57.61,74971.0312862109,33.1606,33.2009,33.1433,33.1778,74971.0313
2013-07-19 15:30:00,57.61,57.73,57.6,57.73,306257.2421784473,33.1778,33.247,33.1721,33.247,306257.2422
2013-07-22 09:30:00,57.82,58.04,57.67,58.03,101390.49826187718,33.2988,33.4255,33.2124,33.4197,101390.4983
2013-07-22 10:00:00,58.03,58.04,57.7,57.88,69756.6628041715,33.4197,33.4255,33.2297,33.3333,69756.6628
2013-07-22 10:30:00,57.86,57.92,57.73,57.74,87601.39049826188,33.3218,33.3564,33.247,33.2527,87601.3905
2013-07-22 11:00:00,57.74,57.94,57.74,57.93,100000.0,33.2527,33.3679,33.2527,33.3621,100000.0
2013-07-22 11:30:00,57.92,58.08,57.82,57.82,44032.444959443805,33.3564,33.4485,33.2988,33.2988,44032.445
2013-07-22 12:00:00,57.82,57.98,57.77,57.82,49710.31286210893,33.2988,33.3909,33.27,33.2988,49710.3129
2013-07-22 12:30:00,57.83,57.93,57.8,57.85,39745.07531865585,33.3045,33.3621,33.2873,33.3161,39745.0753
2013-07-22 13:00:00,57.83,57.89,57.64,57.68,53881.80764774044,33.3045,33.3391,33.1951,33.2182,53881.8076
2013-07-22 13:30:00,57.69,57.9,57.61,57.9,61645.422943221325,33.2239,33.3449,33.1778,33.3449,61645.4229
2013-07-22 14:00:00,57.91,58.17,57.86,58.1,96407.87949015063,33.3506,33.5004,33.3218,33.46,96407.8795
2013-07-22 14:30:00,58.1,58.17,58.03,58.17,65585.16801853997,33.46,33.5004,33.4197,33.5004,65585.168
2013-07-22 15:00:00,58.17,58.23,58.11,58.21,77636.15295480881,33.5004,33.5349,33.4658,33.5234,77636.153
2013-07-22 15:30:00,58.22,58.22,58.02,58.08,231749.71031286207,33.5291,33.5291,33.414,33.4485,231749.7103
2013-07-23 09:30:00,58.07,58.36,57.98,58.33,73348.78331402087,33.4428,33.6098,33.3909,33.5925,73348.7833
2013-07-23 10:00:00,58.33,58.42,58.19,58.26,109385.86326767092,33.5925,33.6443,33.5119,33.5522,109385.8633
2013-07-23 10:30:00,58.24,58.4,58.23,58.36,79721.90034762457,33.5407,33.6328,33.5349,33.6098,79721.9003
2013-07-23 11:00:00,58.36,58.6,58.34,58.58,126651.21668597916,33.6098,33.748,33.5983,33.7365,126651.2167
2013-07-23 11:30:00,58.57,58.94,58.57,58.94,134183.08227114717,33.7307,33.9438,33.7307,33.9438,134183.0823
2013-07-23 12:00:00,58.94,59.09,58.93,59.05,154692.93163383543,33.9438,34.0302,33.938,34.0072,154692.9316
2013-07-23 12:30:00,59.05,59.1,58.88,58.9,67323.29084588644,34.0072,34.0359,33.9092,33.9208,67323.2908
2013-07-23 13:00:00,58.9,59.03,58.88,58.94,92004.63499420628,33.9208,33.9956,33.9092,33.9438,92004.635
2013-07-23 13:30:00,58.93,59.17,58.93,59.12,125028.96871378912,33.938,34.0763,33.938,34.0475,125028.9687
2013-07-23 14:00:00,59.12,59.17,58.97,59.0,115063.73117033605,34.0475,34.0763,33.9611,33.9784,115063.7312
2013-07-23 14:30:00,58.99,59.12,58.98,59.01,67902.6651216686,33.9726,34.0475,33.9668,33.9841,67902.6651
2013-07-23 15:00:00,59.03,59.24,59.01,59.24,143568.94553881808,33.9956,34.1166,33.9841,34.1166,143568.9455
2013-07-23 15:30:00,59.24,59.34,59.1,59.18,539860.9501738123,34.1166,34.1742,34.0359,34.082,539860.9502
2013-07-24 09:30:00,58.6,58.79,58.54,58.77,235341.8308227115,33.748,33.8574,33.7134,33.8459,235341.8308
2013-07-24 10:00:00,58.75,59.02,58.66,58.85,205909.617612978,33.8344,33.9899,33.7825,33.892,205909.6176
2013-07-24 10:30:00,58.82,59.19,58.82,59.0,129779.8377752028,33.8747,34.0878,33.8747,33.9784,129779.8378
2013-07-24 11:00:00,59.0,59.24,58.99,59.06,144959.44380069527,33.9784,34.1166,33.9726,34.0129,144959.4438
2013-07-24 11:30:00,59.09,59.11,58.66,58.69,102780.99652375437,34.0302,34.0417,33.7825,33.7998,102780.9965
2013-07-24 12:00:00,58.69,58.69,58.58,58.58,61297.79837775203,33.7998,33.7998,33.7365,33.7365,61297.7984
2013-07-24 12:30:00,58.59,58.6,58.24,58.3,79606.02549246814,33.7422,33.748,33.5407,33.5752,79606.0255
2013-07-24 13:00:00,58.3,58.36,58.04,58.04,55967.5550405562,33.5752,33.6098,33.4255,33.4255,55967.555
2013-07-24 13:30:00,58.04,58.22,58.0,58.2,41367.32329084589,33.4255,33.5291,33.4025,33.5176,41367.3233
2013-07-24 14:00:00,58.2,58.36,58.2,58.26,56083.42989571263,33.5176,33.6098,33.5176,33.5522,56083.4299
2013-07-24 14:30:00,58.27,58.3,58.17,58.3,55388.18076477405,33.5579,33.5752,33.5004,33.5752,55388.1808
2013-07-24 15:00:00,58.3,58.38,58.17,58.36,85052.1436848204,33.5752,33.6213,33.5004,33.6098,85052.1437
2013-07-24 15:30:00,58.36,58.47,58.26,58.43,194901.50637311704,33.6098,33.6731,33.5522,33.6501,194901.5064
2013-07-25 09:30:00,58.61,58.81,58.13,58.68,190730.01158748555,33.7538,33.8689,33.4773,33.7941,190730.0116
2013-07-25 10:00:00,58.69,58.88,58.61,58.63,120393.97450753186,33.7998,33.9092,33.7538,33.7653,120393.9745
2013-07-25 10:30:00,58.65,58.73,58.42,58.52,87022.01622247972,33.7768,33.8229,33.6443,33.7019,87022.0162
2013-07-25 11:00:00,58.5,58.67,58.46,58.62,69872.53765932794,33.6904,33.7883,33.6674,33.7595,69872.5377
2013-07-25 11:30:00,58.62,58.68,58.5,58.68,57242.17844727694,33.7595,33.7941,33.6904,33.7941,57242.1784
2013-07-25 12:00:00,58.67,58.93,58.63,58.92,36964.07879490151,33.7883,33.938,33.7653,33.9323,36964.0788
2013-07-25 12:30:00,58.93,59.13,58.92,59.13,41599.07300115875,33.938,34.0532,33.9323,34.0532,41599.073
2013-07-25 13:00:00,59.12,59.12,58.95,58.99,45307.06836616455,34.0475,34.0475,33.9496,33.9726,45307.0684
2013-07-25 13:30:00,58.99,59.07,58.99,58.99,25608.342989571265,33.9726,34.0187,33.9726,33.9726,25608.343
2013-07-25 14:00:00,59.01,59.12,58.84,58.85,59327.9258400927,33.9841,34.0475,33.8862,33.892,59327.9258
2013-07-25 14:30:00,58.86,58.95,58.79,58.79,47972.19003476246,33.8977,33.9496,33.8574,33.8574,47972.19
2013-07-25 15:00:00,58.79,59.04,58.79,59.02,68829.66396292005,33.8574,34.0014,33.8574,33.9899,68829.664
2013-07-25 15:30:00,59.01,59.08,58.91,58.96,216338.3545770568,33.9841,34.0244,33.9265,33.9553,216338.3546
2013-07-26 09:30:00,58.62,58.84,58.46,58.71,61297.79837775203,33.7595,33.8862,33.6674,33.8113,61297.7984
2013-07-26 10:00:00,58.65,58.73,58.35,58.39,73812.28273464658,33.7768,33.8229,33.604,33.6271,73812.2827
2013-07-26 10:30:00,58.39,58.49,58.11,58.16,62340.67207415991,33.6271,33.6846,33.4658,33.4946,62340.6721
2013-07-26 11:00:00,58.15,58.28,58.09,58.12,147045.191193511,33.4888,33.5637,33.4543,33.4716,147045.1912
2013-07-26 11:30:00,58.16,58.25,58.14,58.19,67902.6651216686,33.4946,33.5464,33.4831,33.5119,67902.6651
2013-07-26 12:00:00,58.21,58.37,58.17,58.26,108227.1147161066,33.5234,33.6155,33.5004,33.5522,108227.1147
2013-07-26 12:30:00,58.25,58.34,58.24,58.24,41019.6987253766,33.5464,33.5983,33.5407,33.5407,41019.6987
2013-07-26 13:00:00,58.24,58.32,58.24,58.24,48088.06488991889,33.5407,33.5867,33.5407,33.5407,48088.0649
2013-07-26 13:30:00,58.24,58.26,58.19,58.22,45770.56778679027,33.5407,33.5522,33.5119,33.5291,45770.5678
2013-07-26 14:00:00,58.21,58.24,58.18,58.21,57589.80301274623,33.5234,33.5407,33.5061,33.5234,57589.803
2013-07-26 14:30:00,58.22,58.26,58.2,58.25,69756.6628041715,33.5291,33.5522,33.5176,33.5464,69756.6628
2013-07-26 15:00:00,58.24,58.32,58.24,58.31,97682.5028968714,33.5407,33.5867,33.5407,33.581,97682.5029
2013-07-26 15:30:00,58.3,58.45,58.29,58.43,188644.26419466973,33.5752,33.6616,33.5695,33.6501,188644.2642
2013-07-29 09:30:00,58.28,58.44,58.02,58.11,65237.54345307069,33.5637,33.6558,33.414,33.4658,65237.5435
2013-07-29 10:00:00,58.08,58.1,57.87,57.97,76129.7798377752,33.4485,33.46,33.3276,33.3852,76129.7798
2013-07-29 10:30:00,57.97,57.99,57.86,57.94,46581.691772885286,33.3852,33.3967,33.3218,33.3679,46581.6918
2013-07-29 11:00:00,57.93,57.97,57.59,57.62,76361.52954808807,33.3621,33.3852,33.1663,33.1836,76361.5295
2013-07-29 11:30:00,57.62,57.73,57.54,57.69,44032.444959443805,33.1836,33.247,33.1375,33.2239,44032.445
2013-07-29 12:00:00,57.71,57.78,57.54,57.62,63615.29548088065,33.2354,33.2758,33.1375,33.1836,63615.2955
2013-07-29 12:30:00,57.61,57.74,57.61,57.74,25724.217844727697,33.1778,33.2527,33.1778,33.2527,25724.2178
2013-07-29 13:00:00,57.75,57.78,57.64,57.67,94785.6315179606,33.2585,33.2758,33.1951,33.2124,94785.6315
2013-07-29 13:30:00,57.67,57.71,57.55,57.56,36848.20393974508,33.2124,33.2354,33.1433,33.1491,36848.2039
2013-07-29 14:00:00,57.56,57.71,57.56,57.7,96755.50405561994,33.1491,33.2354,33.1491,33.2297,96755.5041
2013-07-29 14:30:00,57.69,57.81,57.68,57.79,110544.61181923524,33.2239,33.293,33.2182,33.2815,110544.6118
2013-07-29 15:00:00,57.79,57.92,57.79,57.91,53765.93279258401,33.2815,33.3564,33.2815,33.3506,53765.9328
2013-07-29 15:30:00,57.92,57.98,57.89,57.96,183545.7705677868,33.3564,33.3909,33.3391,33.3794,183545.7706
2013-07-30 09:30:00,58.06,58.09,57.47,57.57,89223.63847045192,33.437,33.4543,33.0972,33.1548,89223.6385
2013-07-30 10:00:00,57.55,57.61,57.47,57.57,128273.46465816918,33.1433,33.1778,33.0972,33.1548,128273.4647
2013-07-30 10:30:00,57.58,57.85,57.56,57.58,108690.61413673231,33.1606,33.3161,33.1491,33.1606,108690.6141
2013-07-30 11:00:00,57.57,57.86,57.51,57.73,85979.14252607185,33.1548,33.3218,33.1203,33.247,85979.1425
2013-07-30 11:30:00,57.73,57.9,57.7,57.87,73348.78331402087,33.247,33.3449,33.2297,33.3276,73348.7833
2013-07-30 12:00:00,57.87,57.9,57.75,57.79,26651.216685979143,33.3276,33.3449,33.2585,33.2815,26651.2167
2013-07-30 12:30:00,57.8,57.84,57.76,57.81,47740.4403244496,33.2873,33.3103,33.2642,33.293,47740.4403
2013-07-30 13:00:00,57.82,57.82,57.62,57.64,39976.82502896871,33.2988,33.2988,33.1836,33.1951,39976.825
2013-07-30 13:30:00,57.62,57.78,57.56,57.78,38470.45191193511,33.1836,33.2758,33.1491,33.2758,38470.4519
2013-07-30 14:00:00,57.78,57.87,57.73,57.83,32676.70915411356,33.2758,33.3276,33.247,33.3045,32676.7092
2013-07-30 14:30:00,57.82,58.17,57.77,58.13,71610.6604866744,33.2988,33.5004,33.27,33.4773,71610.6605
2013-07-30 15:00:00,58.13,58.3,58.11,58.26,89455.38818076478,33.4773,33.5752,33.4658,33.5522,89455.3882
2013-07-30 15:30:00,58.25,58.26,57.99,58.1,270104.2873696408,33.5464,33.5522,33.3967,33.46,270104.2874
2013-07-31 09:30:00,58.09,58.37,58.03,58.21,96755.50405561994,33.4543,33.6155,33.4197,33.5234,96755.5041
2013-07-31 10:00:00,58.21,58.29,57.97,58.27,84936.26882966397,33.5234,33.5695,33.3852,33.5579,84936.2688
2013-07-31 10:30:00,58.24,58.54,58.14,58.54,111355.73580533025,33.5407,33.7134,33.4831,33.7134,111355.7358
2013-07-31 11:00:00,58.55,58.66,58.42,58.44,88296.63962920046,33.7192,33.7825,33.6443,33.6558,88296.6396
2013-07-31 11:30:00,58.46,58.6,58.44,58.6,53186.55851680186,33.6674,33.748,33.6558,33.748,53186.5585
2013-07-31 12:00:00,58.61,58.75,58.58,58.7,67207.41599073002,33.7538,33.8344,33.7365,33.8056,67207.416
2013-07-31 12:30:00,58.7,58.9,58.62,58.88,118424.10196987254,33.8056,33.9208,33.7595,33.9092,118424.102
2013-07-31 13:00:00,58.87,58.87,58.68,58.74,72190.03476245655,33.9035,33.9035,33.7941,33.8286,72190.0348
2013-07-31 13:30:00,58.74,58.8,58.66,58.72,80301.27462340673,33.8286,33.8632,33.7825,33.8171,80301.2746
2013-07-31 14:00:00,58.75,58.97,58.54,58.85,107995.36500579376,33.8344,33.9611,33.7134,33.892,107995.365
2013-07-31 14:30:00,58.84,59.06,58.81,58.94,153418.30822711473,33.8862,34.0129,33.8689,33.9438,153418.3082
2013-07-31 15:00:00,58.96,59.11,58.77,58.84,162456.54692931633,33.9553,34.0417,33.8459,33.8862,162456.5469
2013-07-31 15:30:00,58.83,58.84,58.39,58.45,354577.056778679,33.8805,33.8862,33.6271,33.6616,354577.0568
2013-08-01 09:30:00,59.07,60.16,58.81,60.16,264658.16917728854,34.0187,34.6464,33.8689,34.6464,264658.1692
2013-08-01 10:00:00,60.17,60.38,59.96,60.13,198377.75202781,34.6522,34.7731,34.5312,34.6291,198377.752
2013-08-01 10:30:00,60.12,60.81,60.06,60.37,296755.50405561994,34.6234,35.0207,34.5888,34.7673,296755.5041
2013-08-01 11:00:00,60.37,61.3,60.32,61.07,204055.6199304751,34.7673,35.3029,34.7385,35.1705,204055.6199
2013-08-01 11:30:00,61.12,61.56,61.12,61.26,145422.94322132098,35.1993,35.4527,35.1993,35.2799,145422.9432
2013-08-01 12:00:00,61.27,61.59,61.26,61.45,139281.57589803013,35.2857,35.4699,35.2799,35.3893,139281.5759
2013-08-01 12:30:00,61.45,61.56,61.2,61.44,220509.8493626883,35.3893,35.4527,35.2453,35.3836,220509.8494
2013-08-01 13:00:00,61.44,62.09,61.38,62.09,196755.50405562,35.3836,35.7579,35.349,35.7579,196755.5041
2013-08-01 13:30:00,62.05,62.13,61.49,61.76,261413.67323290848,35.7349,35.7809,35.4124,35.5679,261413.6732
2013-08-01 14:00:00,61.78,62.08,61.78,61.95,150637.31170336038,35.5794,35.7521,35.5794,35.6773,150637.3117
2013-08-01 14:30:00,61.95,62.25,61.95,62.18,241830.8227114716,35.6773,35.85,35.6773,35.8097,241830.8227
2013-08-01 15:00:00,62.16,62.33,61.87,61.93,235110.08111239865,35.7982,35.8961,35.6312,35.6658,235110.0811
2013-08-01 15:30:00,61.93,62.14,61.93,61.98,536732.3290845887,35.6658,35.7867,35.6658,35.6946,536732.3291
2013-08-02 09:30:00,62.02,62.46,61.81,62.24,186558.516801854,35.7176,35.971,35.5966,35.8443,186558.5168
2013-08-02 10:00:00,62.21,62.26,61.8,62.02,97566.62804171495,35.827,35.8558,35.5909,35.7176,97566.628
2013-08-02 10:30:00,62.03,62.05,61.56,61.64,103592.12050984937,35.7233,35.7349,35.4527,35.4987,103592.1205
2013-08-02 11:00:00,61.64,61.66,61.47,61.51,67670.91541135575,35.4987,35.5103,35.4008,35.4239,67670.9154
2013-08-02 11:30:00,61.51,61.64,61.49,61.63,83314.02085747394,35.4239,35.4987,35.4124,35.493,83314.0209
2013-08-02 12:00:00,61.64,61.78,61.55,61.57,41714.94785631518,35.4987,35.5794,35.4469,35.4584,41714.9479
2013-08-02 12:30:00,61.57,61.69,61.48,61.48,31517.960602549247,35.4584,35.5275,35.4066,35.4066,31517.9606
2013-08-02 13:00:00,61.48,61.48,61.35,61.35,30359.212050984937,35.4066,35.4066,35.3317,35.3317,30359.2121
2013-08-02 13:30:00,61.36,61.39,61.25,61.33,58053.30243337196,35.3375,35.3548,35.2741,35.3202,58053.3024
2013-08-02 14:00:00,61.33,61.43,61.3,61.32,87949.01506373117,35.3202,35.3778,35.3029,35.3145,87949.0151
2013-08-02 14:30:00,61.32,61.34,61.18,61.32,71842.41019698726,35.3145,35.326,35.2338,35.3145,71842.4102
2013-08-02 15:00:00,61.32,61.42,61.3,61.39,100231.74971031288,35.3145,35.372,35.3029,35.3548,100231.7497
2013-08-02 15:30:00,61.38,61.53,61.37,61.48,237543.45307068367,35.349,35.4354,35.3432,35.4066,237543.4531
2013-08-05 09:30:00,61.37,61.4,61.01,61.38,107763.61529548088,35.3432,35.3605,35.1359,35.349,107763.6153
2013-08-05 10:00:00,61.38,61.7,61.35,61.42,87137.89107763616,35.349,35.5333,35.3317,35.372,87137.8911
2013-08-05 10:30:00,61.42,61.76,61.37,61.43,322595.5967555041,35.372,35.5679,35.3432,35.3778,322595.5968
2013-08-05 11:00:00,61.43,61.46,61.31,61.46,44495.94438006953,35.3778,35.3951,35.3087,35.3951,44495.9444
2013-08-05 11:30:00,61.45,61.51,61.3,61.45,65121.66859791426,35.3893,35.4239,35.3029,35.3893,65121.6686
2013-08-05 12:00:00,61.44,61.51,61.3,61.51,129316.33835457706,35.3836,35.4239,35.3029,35.4239,129316.3384
2013-08-05 12:30:00,61.51,61.62,61.42,61.49,25376.593279258403,35.4239,35.4872,35.372,35.4124,25376.5933
2013-08-05 13:00:00,61.49,61.49,61.24,61.26,64078.79490150638,35.4124,35.4124,35.2684,35.2799,64078.7949
2013-08-05 13:30:00,61.28,61.4,61.28,61.37,25955.96755504056,35.2914,35.3605,35.2914,35.3432,25955.9676
2013-08-05 14:00:00,61.33,61.48,61.29,61.45,40092.69988412515,35.3202,35.4066,35.2972,35.3893,40092.6999
2013-08-05 14:30:00,61.45,61.51,61.39,61.43,56315.17960602549,35.3893,35.4239,35.3548,35.3778,56315.1796
2013-08-05 15:00:00,61.43,61.49,61.42,61.47,65353.41830822712,35.3778,35.4124,35.372,35.4008,65353.4183
2013-08-05 15:30:00,61.47,61.47,61.26,61.27,259559.6755504056,35.4008,35.4008,35.2799,35.2857,259559.6756
2013-08-06 09:30:00,61.32,61.59,61.1,61.25,99420.62572421784,35.3145,35.4699,35.1878,35.2741,99420.6257
2013-08-06 10:00:00,61.2,61.21,60.75,61.08,187369.64078794903,35.2453,35.2511,34.9862,35.1762,187369.6408
2013-08-06 10:30:00,61.06,61.07,60.82,60.92,116106.60486674392,35.1647,35.1705,35.0265,35.0841,116106.6049
2013-08-06 11:00:00,60.92,61.13,60.9,61.1,132908.4588644264,35.0841,35.205,35.0726,35.1878,132908.4589
2013-08-06 11:30:00,61.1,61.1,60.79,60.81,86558.516801854,35.1878,35.1878,35.0092,35.0207,86558.5168
2013-08-06 12:00:00,60.8,60.85,60.7,60.76,61181.9235225956,35.015,35.0438,34.9574,34.9919,61181.9235
2013-08-06 12:30:00,60.76,61.07,60.74,60.9,125955.96755504057,34.9919,35.1705,34.9804,35.0726,125955.9676
2013-08-06 13:00:00,60.89,60.94,60.77,60.79,85515.64310544613,35.0668,35.0956,34.9977,35.0092,85515.6431
2013-08-06 13:30:00,60.8,60.82,60.66,60.68,56546.92931633836,35.015,35.0265,34.9344,34.9459,56546.9293
2013-08-06 14:00:00,60.68,60.7,60.54,60.6,93279.258400927,34.9459,34.9574,34.8652,34.8998,93279.2584
2013-08-06 14:30:00,60.58,60.63,60.48,60.57,123986.09501738125,34.8883,34.9171,34.8307,34.8825,123986.095
2013-08-06 15:00:00,60.57,60.67,60.55,60.6,141251.44843568947,34.8825,34.9401,34.871,34.8998,141251.4484
2013-08-06 15:30:00,60.62,60.86,60.62,60.82,200811.12398609504,34.9113,35.0495,34.9113,35.0265,200811.124
2013-08-07 09:30:00,60.47,60.75,60.41,60.51,86790.26651216687,34.8249,34.9862,34.7904,34.848,86790.2665
2013-08-07 10:00:00,60.5,60.5,59.95,59.95,81691.77288528389,34.8422,34.8422,34.5255,34.5255,81691.7729
2013-08-07 10:30:00,59.95,59.97,59.7,59.84,114484.35689455389,34.5255,34.537,34.3815,34.4621,114484.3569
2013-08-07 11:00:00,59.85,59.98,59.64,59.66,157010.4287369641,34.4679,34.5427,34.3469,34.3585,157010.4287
2013-08-07 11:30:00,59.65,59.81,59.58,59.75,129895.71263035922,34.3527,34.4448,34.3124,34.4103,129895.7126
2013-08-07 12:00:00,59.75,59.82,59.65,59.65,75318.65585168019,34.4103,34.4506,34.3527,34.3527,75318.6559
2013-08-07 12:30:00,59.66,60.0,59.65,59.95,103592.12050984937,34.3585,34.5543,34.3527,34.5255,103592.1205
2013-08-07 13:00:00,59.95,60.16,59.94,60.15,61181.9235225956,34.5255,34.6464,34.5197,34.6406,61181.9235
2013-08-07 13:30:00,60.15,60.18,59.85,59.91,65469.29316338355,34.6406,34.6579,34.4679,34.5024,65469.2932
2013-08-07 14:00:00,59.92,60.01,59.87,59.94,74971.0312862109,34.5082,34.56,34.4794,34.5197,74971.0313
2013-08-07 14:30:00,59.94,59.98,59.89,59.94,76825.0289687138,34.5197,34.5427,34.4909,34.5197,76825.029
2013-08-07 15:00:00,59.95,60.12,59.93,60.12,108574.73928157592,34.5255,34.6234,34.5139,34.6234,108574.7393
2013-08-07 15:30:00,60.12,60.25,60.02,60.13,363847.0451911935,34.6234,34.6982,34.5658,34.6291,363847.0452
2013-08-08 09:30:00,60.91,61.32,60.82,61.07,112514.48435689457,35.0783,35.3145,35.0265,35.1705,112514.4844
2013-08-08 10:00:00,61.08,61.14,60.81,60.81,57589.80301274623,35.1762,35.2108,35.0207,35.0207,57589.803
2013-08-08 10:30:00,60.8,60.8,60.32,60.45,74275.7821552723,35.015,35.015,34.7385,34.8134,74275.7822
2013-08-08 11:00:00,60.45,60.59,60.35,60.55,50984.93626882967,34.8134,34.894,34.7558,34.871,50984.9363
2013-08-08 11:30:00,60.57,60.57,60.28,60.32,56894.55388180765,34.8825,34.8825,34.7155,34.7385,56894.5539
2013-08-08 12:00:00,60.31,60.63,60.31,60.57,44727.69409038239,34.7328,34.9171,34.7328,34.8825,44727.6941
2013-08-08 12:30:00,60.57,60.77,60.57,60.74,71494.78563151797,34.8825,34.9977,34.8825,34.9804,71494.7856
2013-08-08 13:00:00,60.76,60.82,60.46,60.64,49942.06257242179,34.9919,35.0265,34.8192,34.9228,49942.0626
2013-08-08 13:30:00,60.65,60.69,60.54,60.64,43453.070683661645,34.9286,34.9516,34.8652,34.9228,43453.0707
2013-08-08 14:00:00,60.65,60.7,60.55,60.68,46697.56662804171,34.9286,34.9574,34.871,34.9459,46697.5666
2013-08-08 14:30:00,60.68,60.69,60.62,60.63,36848.20393974508,34.9459,34.9516,34.9113,34.9171,36848.2039
2013-08-08 15:00:00,60.65,60.69,60.58,60.67,58400.926998841256,34.9286,34.9516,34.8883,34.9401,58400.927
2013-08-08 15:30:00,60.67,60.67,60.54,60.6,168482.03939745078,34.9401,34.9401,34.8652,34.8998,168482.0394
2013-08-09 09:30:00,60.7,61.17,60.44,60.94,58053.30243337196,34.9574,35.2281,34.8077,35.0956,58053.3024
2013-08-09 10:00:00,60.98,61.12,60.79,60.87,38238.70220162225,35.1186,35.1993,35.0092,35.0553,38238.7022
2013-08-09 10:30:00,60.82,61.12,60.81,60.91,41367.32329084589,35.0265,35.1993,35.0207,35.0783,41367.3233
2013-08-09 11:00:00,60.95,61.0,60.66,60.76,55272.305909617615,35.1014,35.1302,34.9344,34.9919,55272.3059
2013-08-09 11:30:00,60.76,61.02,60.71,60.95,19930.475086906143,34.9919,35.1417,34.9632,35.1014,19930.4751
2013-08-09 12:00:00,60.94,61.13,60.9,61.04,36500.57937427578,35.0956,35.205,35.0726,35.1532,36500.5794
2013-08-09 12:30:00,61.06,61.17,61.01,61.09,39860.950173812285,35.1647,35.2281,35.1359,35.182,39860.9502
2013-08-09 13:00:00,61.07,61.19,61.01,61.17,43221.32097334878,35.1705,35.2396,35.1359,35.2281,43221.321
2013-08-09 13:30:00,61.18,61.2,61.01,61.08,38122.82734646582,35.2338,35.2453,35.1359,35.1762,38122.8273
2013-08-09 14:00:00,61.07,61.13,60.92,61.12,53881.80764774044,35.1705,35.205,35.0841,35.1993,53881.8076
2013-08-09 14:30:00,61.13,61.26,61.07,61.24,58285.05214368482,35.205,35.2799,35.1705,35.2684,58285.0521
2013-08-09 15:00:00,61.26,61.36,61.23,61.28,81228.27346465817,35.2799,35.3375,35.2626,35.2914,81228.2735
2013-08-09 15:30:00,61.29,61.34,61.13,61.16,180533.0243337196,35.2972,35.326,35.205,35.2223,180533.0243
2013-08-12 09:30:00,60.83,61.22,60.75,60.78,107763.61529548088,35.0323,35.2569,34.9862,35.0035,107763.6153
2013-08-12 10:00:00,60.81,61.01,60.64,60.84,87485.51564310545,35.0207,35.1359,34.9228,35.038,87485.5156
2013-08-12 10:30:00,60.87,61.01,60.76,60.91,35573.58053302434,35.0553,35.1359,34.9919,35.0783,35573.5805
2013-08-12 11:00:00,60.87,61.1,60.86,61.09,59096.17612977984,35.0553,35.1878,35.0495,35.182,59096.1761
2013-08-12 11:30:00,61.09,61.14,60.95,60.98,32792.58400926999,35.182,35.2108,35.1014,35.1186,32792.584
2013-08-12 12:00:00,60.99,61.16,60.99,61.05,65816.91772885284,35.1244,35.2223,35.1244,35.159,65816.9177
2013-08-12 12:30:00,61.04,61.1,60.96,61.06,65353.41830822712,35.1532,35.1878,35.1071,35.1647,65353.4183
2013-08-12 13:00:00,61.06,61.14,61.03,61.11,104866.7439165701,35.1647,35.2108,35.1474,35.1935,104866.7439
2013-08-12 13:30:00,61.1,61.32,61.07,61.21,74275.7821552723,35.1878,35.3145,35.1705,35.2511,74275.7822
2013-08-12 14:00:00,61.21,61.26,61.13,61.23,60718.42410196988,35.2511,35.2799,35.205,35.2626,60718.4241
2013-08-12 14:30:00,61.25,61.34,61.2,61.31,95944.38006952492,35.2741,35.326,35.2453,35.3087,95944.3801
2013-08-12 15:00:00,61.3,61.4,61.27,61.32,81807.64774044033,35.3029,35.3605,35.2857,35.3145,81807.6477
2013-08-12 15:30:00,61.32,61.49,61.32,61.46,225376.5932792584,35.3145,35.4124,35.3145,35.3951,225376.5933
2013-08-13 09:30:00,61.38,61.41,60.91,61.01,99536.50057937427,35.349,35.3663,35.0783,35.1359,99536.5006
2013-08-13 10:00:00,60.98,61.01,60.64,60.69,85631.51796060255,35.1186,35.1359,34.9228,34.9516,85631.518
2013-08-13 10:30:00,60.68,61.13,60.6,60.75,101042.87369640789,34.9459,35.205,34.8998,34.9862,101042.8737
2013-08-13 11:00:00,60.76,61.01,60.76,60.91,66512.16685979142,34.9919,35.1359,34.9919,35.0783,66512.1669
2013-08-13 11:30:00,60.91,60.97,60.63,60.76,152954.808806489,35.0783,35.1129,34.9171,34.9919,152954.8088
2013-08-13 12:00:00,60.75,60.76,60.52,60.57,133835.4577056779,34.9862,34.9919,34.8537,34.8825,133835.4577
2013-08-13 12:30:00,60.62,60.64,60.45,60.57,71147.16106604868,34.9113,34.9228,34.8134,34.8825,71147.1611
2013-08-13 13:00:00,60.56,60.76,60.55,60.76,38238.70220162225,34.8768,34.9919,34.871,34.9919,38238.7022
2013-08-13 13:30:00,60.76,60.97,60.73,60.93,130938.5863267671,34.9919,35.1129,34.9747,35.0899,130938.5863
2013-08-13 14:00:00,60.95,60.96,60.75,60.77,51911.93511008112,35.1014,35.1071,34.9862,34.9977,51911.9351
2013-08-13 14:30:00,60.75,60.78,60.65,60.72,57358.05330243338,34.9862,35.0035,34.9286,34.9689,57358.0533
2013-08-13 15:00:00,60.72,60.76,60.71,60.71,73580.53302433372,34.9689,34.9919,34.9632,34.9632,73580.533
2013-08-13 15:30:00,60.71,60.81,60.7,60.77,155388.18076477406,34.9632,35.0207,34.9574,34.9977,155388.1808
2013-08-14 09:30:00,60.73,60.99,60.24,60.28,222247.9721900348,34.9747,35.1244,34.6925,34.7155,222247.9722
2013-08-14 10:00:00,60.28,60.38,60.03,60.09,132676.70915411357,34.7155,34.7731,34.5715,34.6061,132676.7092
2013-08-14 10:30:00,60.12,60.14,59.99,60.13,41946.69756662804,34.6234,34.6349,34.5485,34.6291,41946.6976
2013-08-14 11:00:00,60.13,60.18,60.05,60.13,82502.89687137892,34.6291,34.6579,34.5831,34.6291,82502.8969
2013-08-14 11:30:00,60.15,60.23,60.08,60.13,39281.57589803013,34.6406,34.6867,34.6003,34.6291,39281.5759
2013-08-14 12:00:00,60.13,60.25,60.07,60.25,27230.5909617613,34.6291,34.6982,34.5946,34.6982,27230.591
2013-08-14 12:30:00,60.28,60.35,60.26,60.33,33487.833140208575,34.7155,34.7558,34.704,34.7443,33487.8331
2013-08-14 13:00:00,60.32,60.4,60.25,60.25,43453.070683661645,34.7385,34.7846,34.6982,34.6982,43453.0707
2013-08-14 13:30:00,60.26,60.28,60.17,60.2,79837.775202781,34.704,34.7155,34.6522,34.6694,79837.7752
2013-08-14 14:00:00,60.21,60.24,60.12,60.14,90961.76129779838,34.6752,34.6925,34.6234,34.6349,90961.7613
2013-08-14 14:30:00,60.14,60.24,60.13,60.21,44264.19466975667,34.6349,34.6925,34.6291,34.6752,44264.1947
2013-08-14 15:00:00,60.21,60.4,60.19,60.37,54924.681344148325,34.6752,34.7846,34.6637,34.7673,54924.6813
2013-08-14 15:30:00,60.37,60.38,60.25,60.27,110892.23638470452,34.7673,34.7731,34.6982,34.7098,110892.2364
2013-08-15 09:30:00,59.99,60.12,59.73,59.76,109038.23870220163,34.5485,34.6234,34.3988,34.416,109038.2387
2013-08-15 10:00:00,59.78,59.91,59.52,59.77,62920.04634994207,34.4276,34.5024,34.2778,34.4218,62920.0463
2013-08-15 10:30:00,59.79,60.15,59.74,60.13,98493.6268829664,34.4333,34.6406,34.4045,34.6291,98493.6269
2013-08-15 11:00:00,60.11,60.49,60.11,60.41,94438.00695249133,34.6176,34.8365,34.6176,34.7904,94438.007
2013-08-15 11:30:00,60.42,60.62,60.41,60.44,67786.79026651217,34.7961,34.9113,34.7904,34.8077,67786.7903
2013-08-15 12:00:00,60.44,60.47,60.32,60.35,69293.16338354578,34.8077,34.8249,34.7385,34.7558,69293.1634
2013-08-15 12:30:00,60.36,60.42,60.22,60.27,23754.345307068368,34.7616,34.7961,34.681,34.7098,23754.3453
2013-08-15 13:00:00,60.28,60.31,60.03,60.11,40208.574739281576,34.7155,34.7328,34.5715,34.6176,40208.5747
2013-08-15 13:30:00,60.12,60.27,60.12,60.25,54229.43221320974,34.6234,34.7098,34.6234,34.6982,54229.4322
2013-08-15 14:00:00,60.27,60.41,60.18,60.4,104403.24449594438,34.7098,34.7904,34.6579,34.7846,104403.2445
2013-08-15 14:30:00,60.41,60.46,60.29,60.3,54113.5573580533,34.7904,34.8192,34.7213,34.727,54113.5574
2013-08-15 15:00:00,60.3,60.36,60.24,60.3,58516.80185399768,34.727,34.7616,34.6925,34.727,58516.8019
2013-08-15 15:30:00,60.3,60.35,60.21,60.27,141483.19814600234,34.727,34.7558,34.6752,34.7098,141483.1981
2013-08-16 09:30:00,60.0,60.0,59.56,59.63,141367.3232908459,34.5543,34.5543,34.3009,34.3412,141367.3233
2013-08-16 10:00:00,59.6,59.71,59.52,59.61,44148.31981460023,34.3239,34.3872,34.2778,34.3297,44148.3198
2013-08-16 10:30:00,59.61,59.61,59.39,59.49,61993.047508690615,34.3297,34.3297,34.203,34.2605,61993.0475
2013-08-16 11:00:00,59.51,59.52,59.2,59.31,204519.1193511008,34.2721,34.2778,34.0935,34.1569,204519.1194
2013-08-16 11:30:00,59.3,59.7,59.25,59.69,228852.8389339513,34.1511,34.3815,34.1223,34.3757,228852.8389
2013-08-16 12:00:00,59.69,59.71,59.18,59.18,72074.15990730011,34.3757,34.3872,34.082,34.082,72074.1599
2013-08-16 12:30:00,59.18,59.2,58.99,59.0,58053.30243337196,34.082,34.0935,33.9726,33.9784,58053.3024
2013-08-16 13:00:00,59.02,59.05,58.8,58.9,105330.24333719585,33.9899,34.0072,33.8632,33.9208,105330.2433
2013-08-16 13:30:00,58.93,59.09,58.9,59.05,39629.20046349942,33.938,34.0302,33.9208,34.0072,39629.2005
2013-08-16 14:00:00,59.07,59.16,58.95,59.01,81344.1483198146,34.0187,34.0705,33.9496,33.9841,81344.1483
2013-08-16 14:30:00,59.02,59.15,58.86,59.12,74391.65701042874,33.9899,34.0647,33.8977,34.0475,74391.657
2013-08-16 15:00:00,59.12,59.24,59.03,59.11,175318.6558516802,34.0475,34.1166,33.9956,34.0417,175318.6559
2013-08-16 15:30:00,59.11,59.43,59.11,59.28,282271.14716106607,34.0417,34.226,34.0417,34.1396,282271.1472
2013-08-19 09:30:00,58.8,59.06,58.69,59.02,100926.99884125144,34.0192,34.1696,33.9555,34.1464,100926.9988
2013-08-19 10:00:00,59.03,59.24,59.03,59.12,49942.06257242179,34.1522,34.2737,34.1522,34.2043,49942.0626
2013-08-19 10:30:00,59.14,59.18,58.99,59.05,56083.42989571263,34.2159,34.239,34.1291,34.1638,56083.4299
2013-08-19 11:00:00,59.06,59.09,58.9,59.0,70683.66164542295,34.1696,34.1869,34.077,34.1349,70683.6616
2013-08-19 11:30:00,58.98,59.05,58.91,58.92,20046.34994206257,34.1233,34.1638,34.0828,34.0886,20046.3499
2013-08-19 12:00:00,58.92,58.93,58.65,58.68,31170.33603707996,34.0886,34.0944,33.9324,33.9497,31170.336
2013-08-19 12:30:00,58.68,58.68,58.55,58.65,39745.07531865585,33.9497,33.9497,33.8745,33.9324,39745.0753
2013-08-19 13:00:00,58.65,58.66,58.53,58.53,41135.57358053303,33.9324,33.9382,33.863,33.863,41135.5736
2013-08-19 13:30:00,58.54,58.66,58.42,58.62,34878.33140208575,33.8687,33.9382,33.7993,33.915,34878.3314
2013-08-19 14:00:00,58.63,58.66,58.51,58.59,54924.681344148325,33.9208,33.9382,33.8514,33.8977,54924.6813
2013-08-19 14:30:00,58.58,58.59,58.49,58.55,33835.45770567787,33.8919,33.8977,33.8398,33.8745,33835.4577
2013-08-19 15:00:00,58.55,58.6,58.49,58.53,49478.56315179607,33.8745,33.9035,33.8398,33.863,49478.5632
2013-08-19 15:30:00,58.51,58.58,58.48,58.54,174507.5318655852,33.8514,33.8919,33.834,33.8687,174507.5319
2013-08-20 09:30:00,58.48,58.51,58.17,58.49,104750.86906141369,33.834,33.8514,33.6547,33.8398,104750.8691
2013-08-20 10:00:00,58.49,58.92,58.4,58.86,115758.98030127464,33.8398,34.0886,33.7877,34.0539,115758.9803
2013-08-20 10:30:00,58.81,58.9,58.71,58.88,83198.1460023175,34.0249,34.077,33.9671,34.0654,83198.146
2013-08-20 11:00:00,58.89,59.02,58.88,58.9,47161.06604866744,34.0712,34.1464,34.0654,34.077,47161.066
2013-08-20 11:30:00,58.9,59.01,58.83,58.84,72537.65932792584,34.077,34.1407,34.0365,34.0423,72537.6593
2013-08-20 12:00:00,58.84,58.85,58.68,58.69,143916.57010428738,34.0423,34.0481,33.9497,33.9555,143916.5701
2013-08-20 12:30:00,58.69,58.71,58.51,58.56,51680.185399768256,33.9555,33.9671,33.8514,33.8803,51680.1854
2013-08-20 13:00:00,58.55,58.75,58.51,58.61,50521.43684820394,33.8745,33.9902,33.8514,33.9092,50521.4368
2013-08-20 13:30:00,58.61,58.61,58.49,58.51,43684.82039397451,33.9092,33.9092,33.8398,33.8514,43684.8204
2013-08-20 14:00:00,58.51,58.56,58.36,58.39,69293.16338354578,33.8514,33.8803,33.7646,33.782,69293.1634
2013-08-20 14:30:00,58.38,58.47,58.33,58.47,64194.669756662806,33.7762,33.8282,33.7472,33.8282,64194.6698
2013-08-20 15:00:00,58.47,58.71,58.43,58.71,111819.23522595596,33.8282,33.9671,33.8051,33.9671,111819.2352
2013-08-20 15:30:00,58.71,58.78,58.36,58.37,275434.5307068366,33.9671,34.0076,33.7646,33.7704,275434.5307
2013-08-21 09:30:00,58.17,58.52,58.11,58.3,68482.03939745076,33.6547,33.8572,33.62,33.7299,68482.0394
2013-08-21 10:00:00,58.3,58.38,57.96,58.27,83777.52027809966,33.7299,33.7762,33.5332,33.7125,83777.5203
2013-08-21 10:30:00,58.27,58.3,57.99,58.01,64658.16917728853,33.7125,33.7299,33.5505,33.5621,64658.1692
2013-08-21 11:00:00,58.01,58.08,57.83,57.85,68945.53881807649,33.5621,33.6026,33.458,33.4695,68945.5388
2013-08-21 11:30:00,57.84,57.92,57.74,57.8,49130.93858632677,33.4637,33.51,33.4059,33.4406,49130.9386
2013-08-21 12:00:00,57.8,57.9,57.78,57.8,65585.16801853997,33.4406,33.4985,33.429,33.4406,65585.168
2013-08-21 12:30:00,57.81,57.85,57.6,57.73,91657.01042873696,33.4464,33.4695,33.3249,33.4001,91657.0104
2013-08-21 13:00:00,57.73,57.82,57.54,57.55,65701.04287369641,33.4001,33.4522,33.2902,33.296,65701.0429
2013-08-21 13:30:00,57.55,57.76,57.42,57.48,98261.87717265352,33.296,33.4175,33.2208,33.2555,98261.8772
2013-08-21 14:00:00,57.49,57.52,57.15,57.31,125492.46813441484,33.2613,33.2786,33.0645,33.1571,125492.4681
2013-08-21 14:30:00,57.31,57.7,57.31,57.54,165585.16801854,33.1571,33.3827,33.1571,33.2902,165585.168
2013-08-21 15:00:00,57.55,57.75,57.51,57.57,133371.95828505215,33.296,33.4117,33.2728,33.3075,133371.9583
2013-08-21 15:30:00,57.59,57.67,57.33,57.38,226651.2166859792,33.3191,33.3654,33.1687,33.1976,226651.2167
2013-08-22 09:30:00,57.63,58.05,57.63,58.03,71378.91077636153,33.3423,33.5852,33.3423,33.5737,71378.9108
2013-08-22 10:00:00,58.07,58.2,58.01,58.05,65816.91772885284,33.5968,33.672,33.5621,33.5852,65816.9177
2013-08-22 10:30:00,58.08,58.11,57.9,57.91,78794.90150637312,33.6026,33.62,33.4985,33.5042,78794.9015
2013-08-22 11:00:00,57.91,57.94,57.59,57.59,47624.56546929317,33.5042,33.5216,33.3191,33.3191,47624.5655
2013-08-22 11:30:00,57.6,57.86,57.6,57.86,54229.43221320974,33.3249,33.4753,33.3249,33.4753,54229.4322
2013-08-22 12:00:00,57.84,58.02,57.81,57.88,36152.95480880649,33.4637,33.5679,33.4464,33.4869,36152.9548
2013-08-22 12:30:00,57.89,58.05,57.79,57.81,33371.95828505215,33.4927,33.5852,33.4348,33.4464,33371.9583
2013-08-22 13:00:00,57.86,57.98,57.86,57.89,11587.485515643106,33.4753,33.5447,33.4753,33.4927,11587.4855
2013-08-22 13:30:00,57.94,57.99,57.81,57.82,19698.72537659328,33.5216,33.5505,33.4464,33.4522,19698.7254
2013-08-22 14:00:00,57.82,57.95,57.82,57.92,29895.71263035921,33.4522,33.5274,33.4522,33.51,29895.7126
2013-08-22 14:30:00,57.92,57.95,57.86,57.87,12398.609501738125,33.51,33.5274,33.4753,33.4811,12398.6095
2013-08-22 15:00:00,57.89,58.04,57.82,58.04,47045.19119351101,33.4927,33.5795,33.4522,33.5795,47045.1912
2013-08-22 15:30:00,58.04,58.09,57.93,57.98,220162.224797219,33.5795,33.6084,33.5158,33.5447,220162.2248
2013-08-23 09:30:00,57.98,58.13,57.61,57.61,76013.90498261877,33.5447,33.6315,33.3307,33.3307,76013.905
2013-08-23 10:00:00,57.67,58.03,57.63,57.84,98377.75202780995,33.3654,33.5737,33.3423,33.4637,98377.752
2013-08-23 10:30:00,57.85,58.0,57.8,57.99,113325.60834298958,33.4695,33.5563,33.4406,33.5505,113325.6083
2013-08-23 11:00:00,58.01,58.08,57.7,57.78,162108.92236384706,33.5621,33.6026,33.3827,33.429,162108.9224
2013-08-23 11:30:00,57.78,58.02,57.76,57.79,51680.185399768256,33.429,33.5679,33.4175,33.4348,51680.1854
2013-08-23 12:00:00,57.77,57.93,57.76,57.86,28736.964078794903,33.4232,33.5158,33.4175,33.4753,28736.9641
2013-08-23 12:30:00,57.86,57.9,57.81,57.83,38122.82734646582,33.4753,33.4985,33.4464,33.458,38122.8273
2013-08-23 13:00:00,57.84,57.94,57.82,57.94,50289.68713789108,33.4637,33.5216,33.4522,33.5216,50289.6871
2013-08-23 13:30:00,57.93,57.96,57.85,57.86,48319.81460023175,33.5158,33.5332,33.4695,33.4753,48319.8146
2013-08-23 14:00:00,57.86,57.86,57.65,57.66,49130.93858632677,33.4753,33.4753,33.3538,33.3596,49130.9386
2013-08-23 14:30:00,57.67,57.67,57.56,57.65,65932.79258400928,33.3654,33.3654,33.3018,33.3538,65932.7926
2013-08-23 15:00:00,57.65,57.74,57.6,57.68,75898.03012746235,33.3538,33.4059,33.3249,33.3712,75898.0301
2013-08-23 15:30:00,57.69,57.85,57.62,57.78,187485.51564310543,33.377,33.4695,33.3365,33.429,187485.5156
2013-08-26 09:30:00,57.85,58.18,57.82,57.86,41135.57358053303,33.4695,33.6605,33.4522,33.4753,41135.5736
2013-08-26 10:00:00,57.82,57.98,57.69,57.77,51911.93511008112,33.4522,33.5447,33.377,33.4232,51911.9351
2013-08-26 10:30:00,57.8,57.82,57.58,57.61,54345.30706836616,33.4406,33.4522,33.3133,33.3307,54345.3071
2013-08-26 11:00:00,57.65,57.68,57.4,57.44,81112.39860950175,33.3538,33.3712,33.2092,33.2323,81112.3986
2013-08-26 11:30:00,57.49,57.57,57.41,57.55,86906.14136732329,33.2613,33.3075,33.215,33.296,86906.1414
2013-08-26 12:00:00,57.54,57.54,57.46,57.47,105793.74275782156,33.2902,33.2902,33.2439,33.2497,105793.7428
2013-08-26 12:30:00,57.47,57.67,57.47,57.66,58864.42641946698,33.2497,33.3654,33.2497,33.3596,58864.4264
2013-08-26 13:00:00,57.65,57.67,57.6,57.61,43221.32097334878,33.3538,33.3654,33.3249,33.3307,43221.321
2013-08-26 13:30:00,57.61,57.62,57.36,57.38,77636.15295480881,33.3307,33.3365,33.186,33.1976,77636.153
2013-08-26 14:00:00,57.37,57.54,57.37,57.41,110660.48667439166,33.1918,33.2902,33.1918,33.215,110660.4867
2013-08-26 14:30:00,57.41,57.41,57.23,57.26,97103.12862108924,33.215,33.215,33.1108,33.1282,97103.1286
2013-08-26 15:00:00,57.26,57.36,56.89,56.95,191077.63615295483,33.1282,33.186,32.9141,32.9488,191077.6362
2013-08-26 15:30:00,56.95,57.13,56.92,57.07,272074.15990730014,32.9488,33.053,32.9315,33.0183,272074.1599
2013-08-27 09:30:00,56.5,57.3,56.41,56.92,241019.6987253766,32.6885,33.1513,32.6364,32.9315,241019.6987
2013-08-27 10:00:00,56.94,57.05,56.85,56.92,147856.31517960603,32.943,33.0067,32.891,32.9315,147856.3152
2013-08-27 10:30:00,56.94,57.01,56.79,56.98,73580.53302433372,32.943,32.9835,32.8563,32.9662,73580.533
2013-08-27 11:00:00,56.98,57.0,56.89,56.98,71147.16106604868,32.9662,32.9778,32.9141,32.9662,71147.1611
2013-08-27 11:30:00,56.97,57.02,56.9,56.99,49710.31286210893,32.9604,32.9893,32.9199,32.972,49710.3129
2013-08-27 12:00:00,57.0,57.1,56.92,57.09,54113.5573580533,32.9778,33.0356,32.9315,33.0298,54113.5574
2013-08-27 12:30:00,57.08,57.13,56.95,56.96,51911.93511008112,33.024,33.053,32.9488,32.9546,51911.9351
2013-08-27 13:00:00,56.96,56.98,56.7,56.72,50637.31170336037,32.9546,32.9662,32.8042,32.8158,50637.3117
2013-08-27 13:30:00,56.74,56.88,56.7,56.7,47045.19119351101,32.8273,32.9083,32.8042,32.8042,47045.1912
2013-08-27 14:00:00,56.7,56.77,56.61,56.63,75434.53070683662,32.8042,32.8447,32.7521,32.7637,75434.5307
2013-08-27 14:30:00,56.63,56.77,56.6,56.68,102896.8713789108,32.7637,32.8447,32.7463,32.7926,102896.8714
2013-08-27 15:00:00,56.68,56.77,56.43,56.51,111471.61066048668,32.7926,32.8447,32.648,32.6943,111471.6107
2013-08-27 15:30:00,56.5,56.54,56.35,56.46,258169.1772885284,32.6885,32.7116,32.6017,32.6653,258169.1773
2013-08-28 09:30:00,56.61,57.14,56.57,56.66,84588.64426419468,32.7521,33.0588,32.729,32.7811,84588.6443
2013-08-28 10:00:00,56.61,57.12,56.57,56.99,69988.41251448436,32.7521,33.0472,32.729,32.972,69988.4125
2013-08-28 10:30:00,56.98,57.17,56.97,57.06,90150.63731170337,32.9662,33.0761,32.9604,33.0125,90150.6373
2013-08-28 11:00:00,57.04,57.09,56.85,56.87,72305.90961761298,33.0009,33.0298,32.891,32.9025,72305.9096
2013-08-28 11:30:00,56.87,57.04,56.85,57.04,38702.20162224797,32.9025,33.0009,32.891,33.0009,38702.2016
2013-08-28 12:00:00,57.06,57.14,57.03,57.09,31517.960602549247,33.0125,33.0588,32.9951,33.0298,31517.9606
2013-08-28 12:30:00,57.09,57.17,56.92,57.17,171726.53534183084,33.0298,33.0761,32.9315,33.0761,171726.5353
2013-08-28 13:00:00,57.17,57.42,57.11,57.41,139397.45075318657,33.0761,33.2208,33.0414,33.215,139397.4508
2013-08-28 13:30:00,57.39,57.61,57.36,57.61,80417.14947856315,33.2034,33.3307,33.186,33.3307,80417.1495
2013-08-28 14:00:00,57.61,57.62,57.28,57.28,72537.65932792584,33.3307,33.3365,33.1398,33.1398,72537.6593
2013-08-28 14:30:00,57.28,57.38,57.13,57.17,87949.01506373117,33.1398,33.1976,33.053,33.0761,87949.0151
2013-08-28 15:00:00,57.17,57.24,57.03,57.1,109154.11355735804,33.0761,33.1166,32.9951,33.0356,109154.1136
2013-08-28 15:30:00,57.11,57.14,56.96,57.01,260718.4241019699,33.0414,33.0588,32.9546,32.9835,260718.4241
2013-08-29 09:30:00,56.91,56.97,56.71,56.87,166628.04171494787,32.9257,32.9604,32.81,32.9025,166628.0417
2013-08-29 10:00:00,56.87,57.03,56.85,56.98,142757.82155272306,32.9025,32.9951,32.891,32.9662,142757.8216
2013-08-29 10:30:00,56.98,57.08,56.88,56.91,133951.3325608343,32.9662,33.024,32.9083,32.9257,133951.3326
2013-08-29 11:00:00,56.91,56.97,56.82,56.96,110660.48667439166,32.9257,32.9604,32.8736,32.9546,110660.4867
2013-08-29 11:30:00,56.96,57.04,56.94,56.98,44264.19466975667,32.9546,33.0009,32.943,32.9662,44264.1947
2013-08-29 12:00:00,57.0,57.02,56.93,56.99,47740.4403244496,32.9778,32.9893,32.9373,32.972,47740.4403
2013-08-29 12:30:00,57.0,57.01,56.91,56.99,43105.446118192354,32.9778,32.9835,32.9257,32.972,43105.4461
2013-08-29 13:00:00,57.01,57.03,56.92,56.97,56546.92931633836,32.9835,32.9951,32.9315,32.9604,56546.9293
2013-08-29 13:30:00,56.96,57.01,56.88,56.97,68482.03939745076,32.9546,32.9835,32.9083,32.9604,68482.0394
2013-08-29 14:00:00,56.97,57.11,56.93,57.0,79490.1506373117,32.9604,33.0414,32.9373,32.9778,79490.1506
2013-08-29 14:30:00,56.99,57.05,56.93,56.98,112514.48435689457,32.972,33.0067,32.9373,32.9662,112514.4844
2013-08-29 15:00:00,56.98,57.01,56.82,56.84,193163.38354577057,32.9662,32.9835,32.8736,32.8852,193163.3835
2013-08-29 15:30:00,56.84,56.85,56.72,56.8,208922.3638470452,32.8852,32.891,32.8158,32.862,208922.3638
2013-08-30 09:30:00,57.02,57.8,56.95,57.51,221089.2236384705,32.9893,33.4406,32.9488,33.2728,221089.2236
2013-08-30 10:00:00,57.52,57.57,57.41,57.43,168482.03939745078,33.2786,33.3075,33.215,33.2265,168482.0394
2013-08-30 10:30:00,57.43,57.73,57.39,57.67,147508.69061413675,33.2265,33.4001,33.2034,33.3654,147508.6906
2013-08-30 11:00:00,57.67,57.84,57.61,57.71,121784.47276940904,33.3654,33.4637,33.3307,33.3885,121784.4728
2013-08-30 11:30:00,57.7,57.74,57.44,57.46,88296.63962920046,33.3827,33.4059,33.2323,33.2439,88296.6396
2013-08-30 12:00:00,57.45,57.74,57.45,57.73,63151.79606025493,33.2381,33.4059,33.2381,33.4001,63151.7961
2013-08-30 12:30:00,57.72,57.8,57.68,57.7,122479.72190034763,33.3943,33.4406,33.3712,33.3827,122479.7219
2013-08-30 13:00:00,57.7,57.86,57.5,57.73,82850.52143684821,33.3827,33.4753,33.267,33.4001,82850.5214
2013-08-30 13:30:00,57.73,57.99,57.71,57.87,93163.38354577056,33.4001,33.5505,33.3885,33.4811,93163.3835
2013-08-30 14:00:00,57.87,58.05,57.76,58.02,140787.94901506373,33.4811,33.5852,33.4175,33.5679,140787.949
2013-08-30 14:30:00,58.02,58.17,58.02,58.08,119235.22595596756,33.5679,33.6547,33.5679,33.6026,119235.226
2013-08-30 15:00:00,58.09,58.09,57.78,57.93,151796.0602549247,33.6084,33.6084,33.429,33.5158,151796.0603
2013-08-30 15:30:00,57.93,58.28,57.78,58.15,796639.6292004635,33.5158,33.7183,33.429,33.6431,796639.6292
2013-09-03 09:30:00,59.06,59.6,58.25,58.33,394800.0,39.4479,39.8086,38.9069,38.9603,394800.0
2013-09-03 10:00:00,58.31,58.78,58.01,58.71,341600.0,38.9469,39.2609,38.7465,39.2141,341600.0
2013-09-03 10:30:00,58.73,59.19,58.57,58.7,282100.0,39.2275,39.5347,39.1206,39.2074,282100.0
2013-09-03 11:00:00,58.71,58.92,58.5,58.64,169100.0,39.2141,39.3544,39.0738,39.1673,169100.0
2013-09-03 11:30:00,58.65,59.08,58.57,59.01,168800.0,39.174,39.4612,39.1206,39.4145,168800.0
2013-09-03 12:00:00,59.03,59.3,58.88,59.25,227300.0,39.4278,39.6082,39.3276,39.5748,227300.0
2013-09-03 12:30:00,59.25,59.38,59.11,59.37,272400.0,39.5748,39.6616,39.4813,39.6549,272400.0
2013-09-03 13:00:00,59.36,59.39,59.13,59.29,243400.0,39.6483,39.6683,39.4946,39.6015,243400.0
2013-09-03 13:30:00,59.3,59.64,59.28,59.36,291200.0,39.6082,39.8353,39.5948,39.6483,291200.0
2013-09-03 14:00:00,59.35,59.57,59.32,59.5,280200.0,39.6416,39.7885,39.6215,39.7418,280200.0
2013-09-03 14:30:00,59.49,59.66,59.45,59.57,335200.0,39.7351,39.8486,39.7084,39.7885,335200.0
2013-09-03 15:00:00,59.57,59.62,59.4,59.4,397200.0,39.7885,39.8219,39.675,39.675,397200.0
2013-09-03 15:30:00,59.4,59.87,59.39,59.85,887200.0,39.675,39.9889,39.6683,39.9755,887200.0
2013-09-04 09:30:00,59.88,59.88,59.55,59.73,241300.0,39.9956,39.9956,39.7752,39.8954,241300.0
2013-09-04 10:00:00,59.73,60.24,59.72,60.16,265300.0,39.8954,40.236,39.8887,40.1826,265300.0
2013-09-04 10:30:00,60.18,60.49,60.15,60.48,192100.0,40.196,40.403,40.1759,40.3963,192100.0
2013-09-04 11:00:00,60.49,60.57,60.38,60.5,147200.0,40.403,40.4564,40.3295,40.4097,147200.0
2013-09-04 11:30:00,60.5,60.77,60.49,60.75,143200.0,40.4097,40.59,40.403,40.5767,143200.0
2013-09-04 12:00:00,60.77,60.87,60.71,60.85,124100.0,40.59,40.6568,40.55,40.6435,124100.0
2013-09-04 12:30:00,60.85,60.87,60.73,60.79,175700.0,40.6435,40.6568,40.5633,40.6034,175700.0
2013-09-04 13:00:00,60.8,60.83,60.74,60.81,136400.0,40.6101,40.6301,40.57,40.6167,136400.0
2013-09-04 13:30:00,60.81,60.84,60.72,60.74,163600.0,40.6167,40.6368,40.5566,40.57,163600.0
2013-09-04 14:00:00,60.74,60.84,60.67,60.68,166700.0,40.57,40.6368,40.5232,40.5299,166700.0
2013-09-04 14:30:00,60.67,60.69,60.48,60.54,165100.0,40.5232,40.5366,40.3963,40.4364,165100.0
2013-09-04 15:00:00,60.54,60.62,60.42,60.51,236100.0,40.4364,40.4898,40.3563,40.4164,236100.0
2013-09-04 15:30:00,60.51,60.53,60.35,60.46,612600.0,40.4164,40.4297,40.3095,40.383,612600.0
2013-09-05 09:30:00,60.51,60.82,60.5,60.57,121600.0,40.4164,40.6234,40.4097,40.4564,121600.0
2013-09-05 10:00:00,60.57,60.69,60.56,60.65,159100.0,40.4564,40.5366,40.4498,40.5099,159100.0
2013-09-05 10:30:00,60.64,60.68,60.61,60.65,162500.0,40.5032,40.5299,40.4832,40.5099,162500.0
2013-09-05 11:00:00,60.65,60.75,60.63,60.68,284800.0,40.5099,40.5767,40.4965,40.5299,284800.0
2013-09-05 11:30:00,60.69,60.74,60.66,60.66,87100.0,40.5366,40.57,40.5166,40.5166,87100.0
2013-09-05 12:00:00,60.68,60.88,60.67,60.87,58800.0,40.5299,40.6635,40.5232,40.6568,58800.0
2013-09-05 12:30:00,60.86,60.86,60.78,60.85,55000.0,40.6501,40.6501,40.5967,40.6435,55000.0
2013-09-05 13:00:00,60.83,60.88,60.82,60.85,46300.0,40.6301,40.6635,40.6234,40.6435,46300.0
2013-09-05 13:30:00,60.85,60.92,60.83,60.85,69800.0,40.6435,40.6902,40.6301,40.6435,69800.0
2013-09-05 14:00:00,60.85,60.92,60.85,60.91,63700.0,40.6435,40.6902,40.6435,40.6835,63700.0
2013-09-05 14:30:00,60.9,61.0,60.9,61.0,106800.0,40.6769,40.7437,40.6769,40.7437,106800.0
2013-09-05 15:00:00,61.0,61.06,60.98,61.05,119800.0,40.7437,40.7837,40.7303,40.7771,119800.0
2013-09-05 15:30:00,61.05,61.11,61.01,61.04,261400.0,40.7771,40.8171,40.7503,40.7704,261400.0
2013-09-06 09:30:00,61.26,61.35,60.74,61.17,152200.0,40.9173,40.9774,40.57,40.8572,152200.0
2013-09-06 10:00:00,61.16,61.76,61.0,61.74,248100.0,40.8505,41.2513,40.7437,41.2379,248100.0
2013-09-06 10:30:00,61.73,62.14,61.73,61.94,177100.0,41.2312,41.5051,41.2312,41.3715,177100.0
2013-09-06 11:00:00,61.95,62.12,61.89,62.09,109200.0,41.3782,41.4917,41.3381,41.4717,109200.0
2013-09-06 11:30:00,62.09,62.1,61.89,62.0,80100.0,41.4717,41.4784,41.3381,41.4116,80100.0
2013-09-06 12:00:00,62.0,62.0,61.8,61.8,45600.0,41.4116,41.4116,41.278,41.278,45600.0
2013-09-06 12:30:00,61.79,61.95,61.78,61.89,51800.0,41.2713,41.3782,41.2646,41.3381,51800.0
2013-09-06 13:00:00,61.89,61.98,61.82,61.89,59800.0,41.3381,41.3982,41.2914,41.3381,59800.0
2013-09-06 13:30:00,61.88,61.94,61.84,61.92,41900.0,41.3314,41.3715,41.3047,41.3582,41900.0
2013-09-06 14:00:00,61.91,62.0,61.89,61.92,65700.0,41.3515,41.4116,41.3381,41.3582,65700.0
2013-09-06 14:30:00,61.92,62.05,61.87,61.89,92500.0,41.3582,41.445,41.3248,41.3381,92500.0
2013-09-06 15:00:00,61.9,61.9,61.75,61.82,157500.0,41.3448,41.3448,41.2446,41.2914,157500.0
2013-09-06 15:30:00,61.82,61.84,61.7,61.76,282200.0,41.2914,41.3047,41.2112,41.2513,282200.0
2013-09-09 09:30:00,61.73,62.17,61.61,62.1,75300.0,41.2312,41.5251,41.1511,41.4784,75300.0
2013-09-09 10:00:00,62.1,62.1,61.65,61.69,132300.0,41.4784,41.4784,41.1778,41.2045,132300.0
2013-09-09 10:30:00,61.69,61.8,61.56,61.61,142200.0,41.2045,41.278,41.1177,41.1511,142200.0
2013-09-09 11:00:00,61.62,61.7,61.59,61.64,81800.0,41.1578,41.2112,41.1377,41.1711,81800.0
2013-09-09 11:30:00,61.63,61.73,61.62,61.69,65600.0,41.1645,41.2312,41.1578,41.2045,65600.0
2013-09-09 12:00:00,61.69,61.88,61.66,61.88,80500.0,41.2045,41.3314,41.1845,41.3314,80500.0
2013-09-09 12:30:00,61.88,62.14,61.87,62.05,115600.0,41.3314,41.5051,41.3248,41.445,115600.0
2013-09-09 13:00:00,62.04,62.05,61.96,62.0,62600.0,41.4383,41.445,41.3849,41.4116,62600.0
2013-09-09 13:30:00,61.99,62.29,61.99,62.29,60400.0,41.4049,41.6053,41.4049,41.6053,60400.0
2013-09-09 14:00:00,62.29,62.32,62.18,62.19,62200.0,41.6053,41.6253,41.5318,41.5385,62200.0
2013-09-09 14:30:00,62.2,62.26,62.08,62.08,130700.0,41.5452,41.5852,41.465,41.465,130700.0
2013-09-09 15:00:00,62.07,62.21,62.0,62.2,139300.0,41.4583,41.5519,41.4116,41.5452,139300.0
2013-09-09 15:30:00,62.19,62.25,62.1,62.24,238600.0,41.5385,41.5786,41.4784,41.5719,238600.0
2013-09-10 09:30:00,62.51,62.55,61.67,62.06,202400.0,41.7522,41.7789,41.1912,41.4517,202400.0
2013-09-10 10:00:00,62.07,62.09,61.88,61.99,223000.0,41.4583,41.4717,41.3314,41.4049,223000.0
2013-09-10 10:30:00,61.99,62.01,61.94,62.0,132000.0,41.4049,41.4183,41.3715,41.4116,132000.0
2013-09-10 11:00:00,62.01,62.13,61.97,61.97,103300.0,41.4183,41.4984,41.3915,41.3915,103300.0
2013-09-10 11:30:00,61.99,62.16,61.98,62.09,75500.0,41.4049,41.5185,41.3982,41.4717,75500.0
2013-09-10 12:00:00,62.06,62.27,62.06,62.27,109300.0,41.4517,41.5919,41.4517,41.5919,109300.0
2013-09-10 12:30:00,62.26,62.46,62.26,62.45,41500.0,41.5852,41.7188,41.5852,41.7122,41500.0
2013-09-10 13:00:00,62.45,62.46,62.33,62.35,43200.0,41.7122,41.7188,41.632,41.6454,43200.0
2013-09-10 13:30:00,62.36,62.39,62.32,62.32,46300.0,41.652,41.6721,41.6253,41.6253,46300.0
2013-09-10 14:00:00,62.33,62.38,62.26,62.3,95900.0,41.632,41.6654,41.5852,41.612,95900.0
2013-09-10 14:30:00,62.3,62.32,62.25,62.31,86900.0,41.612,41.6253,41.5786,41.6186,86900.0
2013-09-10 15:00:00,62.32,62.32,62.27,62.27,128200.0,41.6253,41.6253,41.5919,41.5919,128200.0
2013-09-10 15:30:00,62.28,62.32,62.23,62.3,250700.0,41.5986,41.6253,41.5652,41.612,250700.0
2013-09-11 09:30:00,62.42,62.54,62.12,62.23,110400.0,41.6921,41.7723,41.4917,41.5652,110400.0
2013-09-11 10:00:00,62.22,62.22,62.02,62.11,144600.0,41.5585,41.5585,41.4249,41.4851,144600.0
2013-09-11 10:30:00,62.1,62.17,62.03,62.08,162100.0,41.4784,41.5251,41.4316,41.465,162100.0
2013-09-11 11:00:00,62.08,62.11,62.05,62.1,114100.0,41.465,41.4851,41.445,41.4784,114100.0
2013-09-11 11:30:00,62.11,62.73,62.1,62.72,201600.0,41.4851,41.8992,41.4784,41.8925,201600.0
2013-09-11 12:00:00,62.71,62.73,62.47,62.68,132900.0,41.8858,41.8992,41.7255,41.8658,132900.0
2013-09-11 12:30:00,62.68,63.21,62.67,63.21,238700.0,41.8658,42.2198,41.8591,42.2198,238700.0
2013-09-11 13:00:00,63.21,63.23,62.85,63.0,145800.0,42.2198,42.2331,41.9793,42.0795,145800.0
2013-09-11 13:30:00,62.99,63.07,62.83,62.83,125800.0,42.0728,42.1263,41.966,41.966,125800.0
2013-09-11 14:00:00,62.83,62.94,62.74,62.92,111900.0,41.966,42.0394,41.9059,42.0261,111900.0
2013-09-11 14:30:00,62.91,63.03,62.85,62.87,74800.0,42.0194,42.0996,41.9793,41.9927,74800.0
2013-09-11 15:00:00,62.88,62.88,62.55,62.55,122500.0,41.9994,41.9994,41.7789,41.7789,122500.0
2013-09-11 15:30:00,62.55,62.62,62.44,62.54,400600.0,41.7789,41.8257,41.7055,41.7723,400600.0
2013-09-12 09:30:00,62.66,62.79,62.36,62.67,153600.0,41.8524,41.9392,41.652,41.8591,153600.0
2013-09-12 10:00:00,62.7,62.89,62.64,62.72,71100.0,41.8791,42.006,41.8391,41.8925,71100.0
2013-09-12 10:30:00,62.72,62.79,62.45,62.45,94300.0,41.8925,41.9392,41.7122,41.7122,94300.0
2013-09-12 11:00:00,62.46,62.52,62.23,62.25,89700.0,41.7188,41.7589,41.5652,41.5786,89700.0
2013-09-12 11:30:00,62.26,62.31,62.12,62.27,78000.0,41.5852,41.6186,41.4917,41.5919,78000.0
2013-09-12 12:00:00,62.27,62.37,62.19,62.23,70200.0,41.5919,41.6587,41.5385,41.5652,70200.0
2013-09-12 12:30:00,62.23,62.26,62.19,62.22,55500.0,41.5652,41.5852,41.5385,41.5585,55500.0
2013-09-12 13:00:00,62.22,62.47,62.2,62.39,147800.0,41.5585,41.7255,41.5452,41.6721,147800.0
2013-09-12 13:30:00,62.38,62.43,62.22,62.26,92700.0,41.6654,41.6988,41.5585,41.5852,92700.0
2013-09-12 14:00:00,62.26,62.33,62.15,62.2,140400.0,41.5852,41.632,41.5118,41.5452,140400.0
2013-09-12 14:30:00,62.2,62.2,62.1,62.11,102400.0,41.5452,41.5452,41.4784,41.4851,102400.0
2013-09-12 15:00:00,62.12,62.12,61.93,62.04,135000.0,41.4917,41.4917,41.3648,41.4383,135000.0
2013-09-12 15:30:00,62.04,62.04,61.79,61.87,343600.0,41.4383,41.4383,41.2713,41.3248,343600.0
2013-09-13 09:30:00,61.99,62.35,61.51,61.51,169200.0,41.4049,41.6454,41.0843,41.0843,169200.0
2013-09-13 10:00:00,61.51,61.99,61.44,61.79,144800.0,41.0843,41.4049,41.0375,41.2713,144800.0
2013-09-13 10:30:00,61.8,62.02,61.72,61.98,72300.0,41.278,41.4249,41.2246,41.3982,72300.0
2013-09-13 11:00:00,61.98,62.09,61.89,62.02,68600.0,41.3982,41.4717,41.3381,41.4249,68600.0
2013-09-13 11:30:00,62.01,62.01,61.61,61.89,97400.0,41.4183,41.4183,41.1511,41.3381,97400.0
2013-09-13 12:00:00,61.89,61.98,61.79,61.82,36900.0,41.3381,41.3982,41.2713,41.2914,36900.0
2013-09-13 12:30:00,61.83,61.92,61.8,61.85,22600.0,41.298,41.3582,41.278,41.3114,22600.0
2013-09-13 13:00:00,61.84,61.87,61.77,61.78,33300.0,41.3047,41.3248,41.258,41.2646,33300.0
2013-09-13 13:30:00,61.77,61.79,61.68,61.7,42500.0,41.258,41.2713,41.1978,41.2112,42500.0
2013-09-13 14:00:00,61.7,61.77,61.65,61.67,61100.0,41.2112,41.258,41.1778,41.1912,61100.0
2013-09-13 14:30:00,61.67,61.73,61.63,61.68,64000.0,41.1912,41.2312,41.1645,41.1978,64000.0
2013-09-13 15:00:00,61.67,61.68,61.58,61.58,81800.0,41.1912,41.1978,41.1311,41.1311,81800.0
2013-09-13 15:30:00,61.58,61.6,61.46,61.54,179000.0,41.1311,41.1444,41.0509,41.1043,179000.0
2013-09-16 09:30:00,62.21,62.21,61.62,62.05,82200.0,41.5519,41.5519,41.1578,41.445,82200.0
2013-09-16 10:00:00,62.04,62.28,61.92,61.97,43500.0,41.4383,41.5986,41.3582,41.3915,43500.0
2013-09-16 10:30:00,61.96,62.05,61.66,61.66,33800.0,41.3849,41.445,41.1845,41.1845,33800.0
2013-09-16 11:00:00,61.67,61.9,61.61,61.9,44000.0,41.1912,41.3448,41.1511,41.3448,44000.0
2013-09-16 11:30:00,61.89,61.91,61.76,61.84,59400.0,41.3381,41.3515,41.2513,41.3047,59400.0
2013-09-16 12:00:00,61.84,61.97,61.83,61.86,30900.0,41.3047,41.3915,41.298,41.3181,30900.0
2013-09-16 12:30:00,61.87,61.91,61.83,61.86,49500.0,41.3248,41.3515,41.298,41.3181,49500.0
2013-09-16 13:00:00,61.85,61.95,61.85,61.93,39100.0,41.3114,41.3782,41.3114,41.3648,39100.0
2013-09-16 13:30:00,61.92,61.99,61.78,61.87,85400.0,41.3582,41.4049,41.2646,41.3248,85400.0
2013-09-16 14:00:00,61.87,61.89,61.74,61.81,143200.0,41.3248,41.3381,41.2379,41.2847,143200.0
2013-09-16 14:30:00,61.78,61.79,61.54,61.58,72300.0,41.2646,41.2713,41.1043,41.1311,72300.0
2013-09-16 15:00:00,61.58,61.62,61.5,61.59,74100.0,41.1311,41.1578,41.0776,41.1377,74100.0
2013-09-16 15:30:00,61.59,61.64,61.53,61.6,139500.0,41.1377,41.1711,41.0977,41.1444,139500.0
2013-09-17 09:30:00,61.7,61.98,61.62,61.92,73900.0,41.2112,41.3982,41.1578,41.3582,73900.0
2013-09-17 10:00:00,61.92,62.1,61.9,62.1,42100.0,41.3582,41.4784,41.3448,41.4784,42100.0
2013-09-17 10:30:00,62.1,62.13,61.88,61.88,65000.0,41.4784,41.4984,41.3314,41.3314,65000.0
2013-09-17 11:00:00,61.9,61.93,61.75,61.79,41000.0,41.3448,41.3648,41.2446,41.2713,41000.0
2013-09-17 11:30:00,61.8,61.85,61.63,61.69,44100.0,41.278,41.3114,41.1645,41.2045,44100.0
2013-09-17 12:00:00,61.69,61.76,61.64,61.73,36100.0,41.2045,41.2513,41.1711,41.2312,36100.0
2013-09-17 12:30:00,61.73,61.81,61.67,61.74,56400.0,41.2312,41.2847,41.1912,41.2379,56400.0
2013-09-17 13:00:00,61.77,61.99,61.74,61.99,55200.0,41.258,41.4049,41.2379,41.4049,55200.0
2013-09-17 13:30:00,61.99,62.01,61.92,61.97,44000.0,41.4049,41.4183,41.3582,41.3915,44000.0
2013-09-17 14:00:00,61.97,61.97,61.68,61.71,32900.0,41.3915,41.3915,41.1978,41.2179,32900.0
2013-09-17 14:30:00,61.74,61.86,61.68,61.68,45200.0,41.2379,41.3181,41.1978,41.1978,45200.0
2013-09-17 15:00:00,61.69,61.75,61.65,61.75,56600.0,41.2045,41.2446,41.1778,41.2446,56600.0
2013-09-17 15:30:00,61.73,61.76,61.66,61.69,137500.0,41.2312,41.2513,41.1845,41.2045,137500.0
2013-09-18 09:30:00,61.61,61.77,61.5,61.57,43400.0,41.1511,41.258,41.0776,41.1244,43400.0
2013-09-18 10:00:00,61.59,61.63,61.13,61.25,92800.0,41.1377,41.1645,40.8305,40.9106,92800.0
2013-09-18 10:30:00,61.25,61.29,61.02,61.29,68500.0,40.9106,40.9374,40.757,40.9374,68500.0
2013-09-18 11:00:00,61.29,61.3,61.14,61.25,23000.0,40.9374,40.944,40.8372,40.9106,23000.0
2013-09-18 11:30:00,61.25,61.28,61.15,61.25,19200.0,40.9106,40.9307,40.8438,40.9106,19200.0
2013-09-18 12:00:00,61.26,61.3,61.19,61.23,43600.0,40.9173,40.944,40.8706,40.8973,43600.0
2013-09-18 12:30:00,61.23,61.26,61.2,61.23,19000.0,40.8973,40.9173,40.8772,40.8973,19000.0
2013-09-18 13:00:00,61.23,61.3,61.2,61.3,40700.0,40.8973,40.944,40.8772,40.944,40700.0
2013-09-18 13:30:00,61.31,61.39,61.22,61.38,59900.0,40.9507,41.0041,40.8906,40.9975,59900.0
2013-09-18 14:00:00,61.4,62.29,61.4,62.15,111400.0,41.0108,41.6053,41.0108,41.5118,111400.0
2013-09-18 14:30:00,62.17,62.5,62.09,62.5,69500.0,41.5251,41.7455,41.4717,41.7455,69500.0
2013-09-18 15:00:00,62.5,62.5,62.17,62.2,72000.0,41.7455,41.7455,41.5251,41.5452,72000.0
2013-09-18 15:30:00,62.2,62.28,62.13,62.25,182900.0,41.5452,41.5986,41.4984,41.5786,182900.0
2013-09-19 09:30:00,62.3,62.65,62.24,62.54,114000.0,41.612,41.8457,41.5719,41.7723,114000.0
2013-09-19 10:00:00,62.51,62.85,62.47,62.51,108400.0,41.7522,41.9793,41.7255,41.7522,108400.0
2013-09-19 10:30:00,62.51,62.63,62.24,62.32,129300.0,41.7522,41.8324,41.5719,41.6253,129300.0
2013-09-19 11:00:00,62.32,62.37,62.21,62.26,157500.0,41.6253,41.6587,41.5519,41.5852,157500.0
2013-09-19 11:30:00,62.26,62.26,62.1,62.21,147100.0,41.5852,41.5852,41.4784,41.5519,147100.0
2013-09-19 12:00:00,62.21,62.39,62.13,62.17,32100.0,41.5519,41.6721,41.4984,41.5251,32100.0
2013-09-19 12:30:00,62.18,62.2,62.03,62.03,24500.0,41.5318,41.5452,41.4316,41.4316,24500.0
2013-09-19 13:00:00,62.03,62.04,61.81,61.81,48400.0,41.4316,41.4383,41.2847,41.2847,48400.0
2013-09-19 13:30:00,61.82,61.86,61.75,61.76,38700.0,41.2914,41.3181,41.2446,41.2513,38700.0
2013-09-19 14:00:00,61.77,61.78,61.7,61.71,61700.0,41.258,41.2646,41.2112,41.2179,61700.0
2013-09-19 14:30:00,61.7,61.7,61.57,61.67,81100.0,41.2112,41.2112,41.1244,41.1912,81100.0
2013-09-19 15:00:00,61.67,61.72,61.57,61.57,110000.0,41.1912,41.2246,41.1244,41.1244,110000.0
2013-09-19 15:30:00,61.57,61.73,61.56,61.72,267500.0,41.1244,41.2312,41.1177,41.2246,267500.0
2013-09-20 09:30:00,61.56,62.14,61.56,62.14,198500.0,41.1177,41.5051,41.1177,41.5051,198500.0
2013-09-20 10:00:00,62.1,62.12,61.9,61.96,39000.0,41.4784,41.4917,41.3448,41.3849,39000.0
2013-09-20 10:30:00,61.96,62.11,61.81,61.85,26900.0,41.3849,41.4851,41.2847,41.3114,26900.0
2013-09-20 11:00:00,61.87,61.96,61.83,61.92,26900.0,41.3248,41.3849,41.298,41.3582,26900.0
2013-09-20 11:30:00,61.94,61.95,61.59,61.6,34300.0,41.3715,41.3782,41.1377,41.1444,34300.0
2013-09-20 12:00:00,61.6,61.65,61.5,61.58,30500.0,41.1444,41.1778,41.0776,41.1311,30500.0
2013-09-20 12:30:00,61.59,61.66,61.52,61.6,17800.0,41.1377,41.1845,41.091,41.1444,17800.0
2013-09-20 13:00:00,61.62,61.62,61.44,61.44,28600.0,41.1578,41.1578,41.0375,41.0375,28600.0
2013-09-20 13:30:00,61.44,61.45,61.26,61.27,41800.0,41.0375,41.0442,40.9173,40.924,41800.0
2013-09-20 14:00:00,61.27,61.27,61.16,61.23,71500.0,40.924,40.924,40.8505,40.8973,71500.0
2013-09-20 14:30:00,61.23,61.34,61.09,61.11,82400.0,40.8973,40.9708,40.8038,40.8171,82400.0
2013-09-20 15:00:00,61.11,61.23,61.1,61.14,73300.0,40.8171,40.8973,40.8104,40.8372,73300.0
2013-09-20 15:30:00,61.14,61.49,61.14,61.47,455200.0,40.8372,41.0709,40.8372,41.0576,455200.0
2013-09-23 09:30:00,61.19,61.36,60.62,60.71,175800.0,40.8706,40.9841,40.4898,40.55,175800.0
2013-09-23 10:00:00,60.73,60.79,60.38,60.44,78700.0,40.5633,40.6034,40.3295,40.3696,78700.0
2013-09-23 10:30:00,60.44,60.84,60.44,60.56,57300.0,40.3696,40.6368,40.3696,40.4498,57300.0
2013-09-23 11:00:00,60.55,60.61,60.43,60.61,73200.0,40.4431,40.4832,40.3629,40.4832,73200.0
2013-09-23 11:30:00,60.62,60.72,60.59,60.68,44700.0,40.4898,40.5566,40.4698,40.5299,44700.0
2013-09-23 12:00:00,60.69,60.85,60.69,60.8,52000.0,40.5366,40.6435,40.5366,40.6101,52000.0
2013-09-23 12:30:00,60.81,60.89,60.8,60.86,63800.0,40.6167,40.6702,40.6101,40.6501,63800.0
2013-09-23 13:00:00,60.87,60.93,60.84,60.91,166600.0,40.6568,40.6969,40.6368,40.6835,166600.0
2013-09-23 13:30:00,60.93,61.13,60.92,61.07,46100.0,40.6969,40.8305,40.6902,40.7904,46100.0
2013-09-23 14:00:00,61.08,61.21,61.06,61.12,74700.0,40.7971,40.8839,40.7837,40.8238,74700.0
2013-09-23 14:30:00,61.12,61.13,60.99,61.03,45100.0,40.8238,40.8305,40.737,40.7637,45100.0
2013-09-23 15:00:00,61.03,61.03,60.91,60.95,77600.0,40.7637,40.7637,40.6835,40.7103,77600.0
2013-09-23 15:30:00,60.94,61.1,60.93,61.04,163600.0,40.7036,40.8104,40.6969,40.7704,163600.0
2013-09-24 09:30:00,61.02,61.66,61.02,61.48,101600.0,40.757,41.1845,40.757,41.0643,101600.0
2013-09-24 10:00:00,61.46,61.51,61.19,61.37,90300.0,41.0509,41.0843,40.8706,40.9908,90300.0
2013-09-24 10:30:00,61.38,61.7,61.3,61.65,57800.0,40.9975,41.2112,40.944,41.1778,57800.0
2013-09-24 11:00:00,61.65,61.75,61.65,61.74,69300.0,41.1778,41.2446,41.1778,41.2379,69300.0
2013-09-24 11:30:00,61.75,62.08,61.75,62.02,47700.0,41.2446,41.465,41.2446,41.4249,47700.0
2013-09-24 12:00:00,62.03,62.16,61.96,62.12,49400.0,41.4316,41.5185,41.3849,41.4917,49400.0
2013-09-24 12:30:00,62.12,62.41,62.11,62.38,70700.0,41.4917,41.6854,41.4851,41.6654,70700.0
2013-09-24 13:00:00,62.39,62.55,62.39,62.54,61500.0,41.6721,41.7789,41.6721,41.7723,61500.0
2013-09-24 13:30:00,62.55,62.56,62.42,62.48,55400.0,41.7789,41.7856,41.6921,41.7322,55400.0
2013-09-24 14:00:00,62.47,62.52,62.22,62.22,73100.0,41.7255,41.7589,41.5585,41.5585,73100.0
2013-09-24 14:30:00,62.22,62.24,61.98,62.0,116200.0,41.5585,41.5719,41.3982,41.4116,116200.0
2013-09-24 15:00:00,62.0,62.01,61.66,61.68,120600.0,41.4116,41.4183,41.1845,41.1978,120600.0
2013-09-24 15:30:00,61.68,61.71,61.35,61.43,279200.0,41.1978,41.2179,40.9774,41.0309,279200.0
2013-09-25 09:30:00,61.5,61.84,61.45,61.8,46000.0,41.0776,41.3047,41.0442,41.278,46000.0
2013-09-25 10:00:00,61.82,61.92,61.66,61.86,35700.0,41.2914,41.3582,41.1845,41.3181,35700.0
2013-09-25 10:30:00,61.85,61.85,61.51,61.51,31100.0,41.3114,41.3114,41.0843,41.0843,31100.0
2013-09-25 11:00:00,61.53,61.72,61.53,61.71,82700.0,41.0977,41.2246,41.0977,41.2179,82700.0
2013-09-25 11:30:00,61.72,61.73,61.59,61.63,61300.0,41.2246,41.2312,41.1377,41.1645,61300.0
2013-09-25 12:00:00,61.64,61.71,61.47,61.51,65400.0,41.1711,41.2179,41.0576,41.0843,65400.0
2013-09-25 12:30:00,61.51,61.59,61.46,61.56,44900.0,41.0843,41.1377,41.0509,41.1177,44900.0
2013-09-25 13:00:00,61.59,61.67,61.56,61.65,97000.0,41.1377,41.1912,41.1177,41.1778,97000.0
2013-09-25 13:30:00,61.64,61.64,61.5,61.58,46300.0,41.1711,41.1711,41.0776,41.1311,46300.0
2013-09-25 14:00:00,61.58,61.73,61.57,61.67,32500.0,41.1311,41.2312,41.1244,41.1912,32500.0
2013-09-25 14:30:00,61.67,61.67,61.48,61.49,57300.0,41.1912,41.1912,41.0643,41.0709,57300.0
2013-09-25 15:00:00,61.49,61.58,61.33,61.4,62400.0,41.0709,41.1311,40.9641,41.0108,62400.0
2013-09-25 15:30:00,61.39,61.45,61.28,61.37,217900.0,41.0041,41.0442,40.9307,40.9908,217900.0
2013-09-26 09:30:00,61.45,61.69,61.41,61.58,49400.0,41.0442,41.2045,41.0175,41.1311,49400.0
2013-09-26 10:00:00,61.61,61.66,61.32,61.32,42000.0,41.1511,41.1845,40.9574,40.9574,42000.0
2013-09-26 10:30:00,61.32,61.32,61.1,61.19,32600.0,40.9574,40.9574,40.8104,40.8706,32600.0
2013-09-26 11:00:00,61.19,61.31,61.15,61.29,27100.0,40.8706,40.9507,40.8438,40.9374,27100.0
2013-09-26 11:30:00,61.28,61.49,61.19,61.47,83900.0,40.9307,41.0709,40.8706,41.0576,83900.0
2013-09-26 12:00:00,61.47,61.47,61.29,61.33,33500.0,41.0576,41.0576,40.9374,40.9641,33500.0
2013-09-26 12:30:00,61.33,61.41,61.29,61.39,117500.0,40.9641,41.0175,40.9374,41.0041,117500.0
2013-09-26 13:00:00,61.39,61.45,61.34,61.39,32700.0,41.0041,41.0442,40.9708,41.0041,32700.0
2013-09-26 13:30:00,61.38,61.41,61.07,61.13,54700.0,40.9975,41.0175,40.7904,40.8305,54700.0
2013-09-26 14:00:00,61.13,61.14,60.91,60.94,52600.0,40.8305,40.8372,40.6835,40.7036,52600.0
2013-09-26 14:30:00,60.95,61.04,60.9,60.99,75000.0,40.7103,40.7704,40.6769,40.737,75000.0
2013-09-26 15:00:00,60.98,61.36,60.97,61.33,86100.0,40.7303,40.9841,40.7236,40.9641,86100.0
2013-09-26 15:30:00,61.33,61.55,61.3,61.54,194700.0,40.9641,41.111,40.944,41.1043,194700.0
2013-09-27 09:30:00,61.06,61.54,61.03,61.33,40200.0,40.7837,41.1043,40.7637,40.9641,40200.0
2013-09-27 10:00:00,61.33,61.37,61.2,61.35,42000.0,40.9641,40.9908,40.8772,40.9774,42000.0
2013-09-27 10:30:00,61.35,61.4,61.27,61.32,54200.0,40.9774,41.0108,40.924,40.9574,54200.0
2013-09-27 11:00:00,61.33,61.35,61.21,61.25,46500.0,40.9641,40.9774,40.8839,40.9106,46500.0
2013-09-27 11:30:00,61.24,61.53,61.22,61.52,39300.0,40.904,41.0977,40.8906,41.091,39300.0
2013-09-27 12:00:00,61.5,61.63,61.48,61.54,34700.0,41.0776,41.1645,41.0643,41.1043,34700.0
2013-09-27 12:30:00,61.54,61.58,61.47,61.47,40400.0,41.1043,41.1311,41.0576,41.0576,40400.0
2013-09-27 13:00:00,61.48,61.5,61.38,61.39,29700.0,41.0643,41.0776,40.9975,41.0041,29700.0
2013-09-27 13:30:00,61.4,61.48,61.34,61.36,36300.0,41.0108,41.0643,40.9708,40.9841,36300.0
2013-09-27 14:00:00,61.38,61.38,61.07,61.08,109700.0,40.9975,40.9975,40.7904,40.7971,109700.0
2013-09-27 14:30:00,61.08,61.19,61.02,61.11,56200.0,40.7971,40.8706,40.757,40.8171,56200.0
2013-09-27 15:00:00,61.14,61.17,60.94,61.02,66400.0,40.8372,40.8572,40.7036,40.757,66400.0
2013-09-27 15:30:00,61.0,61.34,61.0,61.26,205700.0,40.7437,40.9708,40.7437,40.9173,205700.0
2013-09-30 09:30:00,60.52,60.63,60.39,60.45,62600.0,40.4231,40.4965,40.3362,40.3763,62600.0
2013-09-30 10:00:00,60.46,60.5,60.19,60.27,91200.0,40.383,40.4097,40.2026,40.2561,91200.0
2013-09-30 10:30:00,60.26,60.52,60.26,60.32,89300.0,40.2494,40.4231,40.2494,40.2895,89300.0
2013-09-30 11:00:00,60.31,60.31,60.12,60.23,54900.0,40.2828,40.2828,40.1559,40.2294,54900.0
2013-09-30 11:30:00,60.24,60.36,60.22,60.29,117500.0,40.236,40.3162,40.2227,40.2694,117500.0
2013-09-30 12:00:00,60.27,60.28,60.07,60.08,103900.0,40.2561,40.2627,40.1225,40.1292,103900.0
2013-09-30 12:30:00,60.09,60.15,60.03,60.03,49500.0,40.1358,40.1759,40.0958,40.0958,49500.0
2013-09-30 13:00:00,60.04,60.43,60.04,60.32,111900.0,40.1024,40.3629,40.1024,40.2895,111900.0
2013-09-30 13:30:00,60.32,60.53,60.3,60.36,55100.0,40.2895,40.4297,40.2761,40.3162,55100.0
2013-09-30 14:00:00,60.36,60.45,60.33,60.37,70100.0,40.3162,40.3763,40.2961,40.3229,70100.0
2013-09-30 14:30:00,60.37,60.52,60.36,60.43,69200.0,40.3229,40.4231,40.3162,40.3629,69200.0
2013-09-30 15:00:00,60.42,60.43,60.17,60.2,68900.0,40.3563,40.3629,40.1893,40.2093,68900.0
2013-09-30 15:30:00,60.2,60.35,60.06,60.33,282600.0,40.2093,40.3095,40.1158,40.2961,282600.0
2013-10-01 09:30:00,60.08,60.65,60.06,60.47,182300.0,40.1292,40.5099,40.1158,40.3897,182300.0
2013-10-01 10:00:00,60.48,60.52,60.33,60.4,140600.0,40.3963,40.4231,40.2961,40.3429,140600.0
2013-10-01 10:30:00,60.39,60.62,60.39,60.51,125900.0,40.3362,40.4898,40.3362,40.4164,125900.0
2013-10-01 11:00:00,60.52,60.65,60.49,60.59,84300.0,40.4231,40.5099,40.403,40.4698,84300.0
2013-10-01 11:30:00,60.59,60.7,60.52,60.57,99900.0,40.4698,40.5433,40.4231,40.4564,99900.0
2013-10-01 12:00:00,60.58,60.85,60.54,60.74,122200.0,40.4631,40.6435,40.4364,40.57,122200.0
2013-10-01 12:30:00,60.76,60.76,60.63,60.68,90800.0,40.5834,40.5834,40.4965,40.5299,90800.0
2013-10-01 13:00:00,60.69,60.77,60.52,60.56,113100.0,40.5366,40.59,40.4231,40.4498,113100.0
2013-10-01 13:30:00,60.54,60.67,60.54,60.56,70000.0,40.4364,40.5232,40.4364,40.4498,70000.0
2013-10-01 14:00:00,60.56,60.65,60.53,60.55,86800.0,40.4498,40.5099,40.4297,40.4431,86800.0
2013-10-01 14:30:00,60.56,60.81,60.52,60.8,85500.0,40.4498,40.6167,40.4231,40.6101,85500.0
2013-10-01 15:00:00,60.82,60.82,60.62,60.67,112100.0,40.6234,40.6234,40.4898,40.5232,112100.0
2013-10-01 15:30:00,60.65,60.85,60.54,60.85,318500.0,40.5099,40.6435,40.4364,40.6435,318500.0
2013-10-02 09:30:00,60.56,60.68,60.32,60.55,97600.0,40.4498,40.5299,40.2895,40.4431,97600.0
2013-10-02 10:00:00,60.57,60.6,60.39,60.53,61700.0,40.4564,40.4765,40.3362,40.4297,61700.0
2013-10-02 10:30:00,60.51,60.81,60.45,60.73,122300.0,40.4164,40.6167,40.3763,40.5633,122300.0
2013-10-02 11:00:00,60.73,61.31,60.73,60.95,114300.0,40.5633,40.9507,40.5633,40.7103,114300.0
2013-10-02 11:30:00,60.96,61.2,60.95,61.15,36600.0,40.7169,40.8772,40.7103,40.8438,36600.0
2013-10-02 12:00:00,61.15,61.44,61.14,61.34,56000.0,40.8438,41.0375,40.8372,40.9708,56000.0
2013-10-02 12:30:00,61.36,61.71,61.36,61.57,107100.0,40.9841,41.2179,40.9841,41.1244,107100.0
2013-10-02 13:00:00,61.56,61.87,61.56,61.85,51900.0,41.1177,41.3248,41.1177,41.3114,51900.0
2013-10-02 13:30:00,61.86,61.89,61.67,61.67,57600.0,41.3181,41.3381,41.1912,41.1912,57600.0
2013-10-02 14:00:00,61.68,61.77,61.58,61.76,120500.0,41.1978,41.258,41.1311,41.2513,120500.0
2013-10-02 14:30:00,61.77,61.85,61.6,61.69,156100.0,41.258,41.3114,41.1444,41.2045,156100.0
2013-10-02 15:00:00,61.68,61.75,61.6,61.74,127800.0,41.1978,41.2446,41.1444,41.2379,127800.0
2013-10-02 15:30:00,61.73,62.01,61.73,62.0,327900.0,41.2312,41.4183,41.2312,41.4116,327900.0
2013-10-03 09:30:00,61.73,62.03,61.35,61.61,100900.0,41.2312,41.4316,40.9774,41.1511,100900.0
2013-10-03 10:00:00,61.6,61.83,61.44,61.78,105300.0,41.1444,41.298,41.0375,41.2646,105300.0
2013-10-03 10:30:00,61.76,61.78,61.59,61.7,93100.0,41.2513,41.2646,41.1377,41.2112,93100.0
2013-10-03 11:00:00,61.71,61.76,61.61,61.7,75500.0,41.2179,41.2513,41.1511,41.2112,75500.0
2013-10-03 11:30:00,61.69,61.74,61.56,61.66,102900.0,41.2045,41.2379,41.1177,41.1845,102900.0
2013-10-03 12:00:00,61.66,61.72,61.54,61.69,159500.0,41.1845,41.2246,41.1043,41.2045,159500.0
2013-10-03 12:30:00,61.69,61.88,61.59,61.87,90800.0,41.2045,41.3314,41.1377,41.3248,90800.0
2013-10-03 13:00:00,61.87,61.92,61.64,61.78,143200.0,41.3248,41.3582,41.1711,41.2646,143200.0
2013-10-03 13:30:00,61.79,61.94,61.72,61.9,77500.0,41.2713,41.3715,41.2246,41.3448,77500.0
2013-10-03 14:00:00,61.89,61.89,61.6,61.76,102300.0,41.3381,41.3381,41.1444,41.2513,102300.0
2013-10-03 14:30:00,61.77,61.81,61.57,61.7,87500.0,41.258,41.2847,41.1244,41.2112,87500.0
2013-10-03 15:00:00,61.69,61.74,61.61,61.74,105100.0,41.2045,41.2379,41.1511,41.2379,105100.0
2013-10-03 15:30:00,61.73,61.82,61.65,61.8,305800.0,41.2312,41.2914,41.1778,41.278,305800.0
2013-10-04 09:30:00,61.9,62.22,61.57,61.77,103500.0,41.3448,41.5585,41.1244,41.258,103500.0
2013-10-04 10:00:00,61.77,62.21,61.72,62.15,67200.0,41.258,41.5519,41.2246,41.5118,67200.0
2013-10-04 10:30:00,62.16,62.38,62.11,62.2,85600.0,41.5185,41.6654,41.4851,41.5452,85600.0
2013-10-04 11:00:00,62.2,62.34,62.07,62.21,63200.0,41.5452,41.6387,41.4583,41.5519,63200.0
2013-10-04 11:30:00,62.24,62.33,62.16,62.26,67300.0,41.5719,41.632,41.5185,41.5852,67300.0
2013-10-04 12:00:00,62.26,62.54,62.26,62.52,65700.0,41.5852,41.7723,41.5852,41.7589,65700.0
2013-10-04 12:30:00,62.53,62.53,62.29,62.4,42100.0,41.7656,41.7656,41.6053,41.6788,42100.0
2013-10-04 13:00:00,62.4,62.45,62.3,62.38,45700.0,41.6788,41.7122,41.612,41.6654,45700.0
2013-10-04 13:30:00,62.38,62.6,62.38,62.57,46300.0,41.6654,41.8123,41.6654,41.7923,46300.0
2013-10-04 14:00:00,62.58,62.79,62.57,62.73,51000.0,41.799,41.9392,41.7923,41.8992,51000.0
2013-10-04 14:30:00,62.74,62.82,62.68,62.75,72300.0,41.9059,41.9593,41.8658,41.9125,72300.0
2013-10-04 15:00:00,62.75,62.85,62.74,62.78,103700.0,41.9125,41.9793,41.9059,41.9326,103700.0
2013-10-04 15:30:00,62.78,62.94,62.7,62.93,340600.0,41.9326,42.0394,41.8791,42.0328,340600.0
2013-10-07 09:30:00,62.46,62.46,61.83,61.83,150800.0,41.7188,41.7188,41.298,41.298,150800.0
2013-10-07 10:00:00,61.8,61.93,61.66,61.8,167600.0,41.278,41.3648,41.1845,41.278,167600.0
2013-10-07 10:30:00,61.8,61.87,61.68,61.74,151300.0,41.278,41.3248,41.1978,41.2379,151300.0
2013-10-07 11:00:00,61.76,61.86,61.56,61.8,104700.0,41.2513,41.3181,41.1177,41.278,104700.0
2013-10-07 11:30:00,61.79,61.87,61.71,61.79,75000.0,41.2713,41.3248,41.2179,41.2713,75000.0
2013-10-07 12:00:00,61.79,61.8,61.44,61.45,81600.0,41.2713,41.278,41.0375,41.0442,81600.0
2013-10-07 12:30:00,61.45,61.77,61.42,61.74,68100.0,41.0442,41.258,41.0242,41.2379,68100.0
2013-10-07 13:00:00,61.74,61.84,61.62,61.76,92900.0,41.2379,41.3047,41.1578,41.2513,92900.0
2013-10-07 13:30:00,61.76,61.99,61.71,61.99,105200.0,41.2513,41.4049,41.2179,41.4049,105200.0
2013-10-07 14:00:00,62.0,62.02,61.85,61.98,90500.0,41.4116,41.4249,41.3114,41.3982,90500.0
2013-10-07 14:30:00,61.98,62.07,61.96,62.06,78400.0,41.3982,41.4583,41.3849,41.4517,78400.0
2013-10-07 15:00:00,62.06,62.06,61.93,61.96,151200.0,41.4517,41.4517,41.3648,41.3849,151200.0
2013-10-07 15:30:00,61.95,61.96,61.83,61.85,311400.0,41.3782,41.3849,41.298,41.3114,311400.0
2013-10-08 09:30:00,61.8,62.17,61.74,62.17,128900.0,41.278,41.5251,41.2379,41.5251,128900.0
2013-10-08 10:00:00,62.14,62.41,61.98,62.15,94400.0,41.5051,41.6854,41.3982,41.5118,94400.0
2013-10-08 10:30:00,62.14,62.14,61.75,61.79,52300.0,41.5051,41.5051,41.2446,41.2713,52300.0
2013-10-08 11:00:00,61.77,61.89,61.67,61.73,83400.0,41.258,41.3381,41.1912,41.2312,83400.0
2013-10-08 11:30:00,61.71,61.71,61.29,61.44,70400.0,41.2179,41.2179,40.9374,41.0375,70400.0
2013-10-08 12:00:00,61.43,61.43,61.1,61.13,79300.0,41.0309,41.0309,40.8104,40.8305,79300.0
2013-10-08 12:30:00,61.15,61.36,61.0,61.36,67500.0,40.8438,40.9841,40.7437,40.9841,67500.0
2013-10-08 13:00:00,61.36,61.41,61.16,61.36,73700.0,40.9841,41.0175,40.8505,40.9841,73700.0
2013-10-08 13:30:00,61.37,61.39,61.21,61.28,43200.0,40.9908,41.0041,40.8839,40.9307,43200.0
2013-10-08 14:00:00,61.3,61.3,60.98,61.13,65600.0,40.944,40.944,40.7303,40.8305,65600.0
2013-10-08 14:30:00,61.14,61.16,60.99,61.11,68200.0,40.8372,40.8505,40.737,40.8171,68200.0
2013-10-08 15:00:00,61.11,61.37,61.08,61.37,79800.0,40.8171,40.9908,40.7971,40.9908,79800.0
2013-10-08 15:30:00,61.34,61.37,61.14,61.18,223000.0,40.9708,40.9908,40.8372,40.8639,223000.0
2013-10-09 09:30:00,61.18,61.31,60.37,60.45,130700.0,40.8639,40.9507,40.3229,40.3763,130700.0
2013-10-09 10:00:00,60.46,60.48,59.95,60.1,119700.0,40.383,40.3963,40.0423,40.1425,119700.0
2013-10-09 10:30:00,60.09,60.34,60.08,60.18,106300.0,40.1358,40.3028,40.1292,40.196,106300.0
2013-10-09 11:00:00,60.19,60.3,60.02,60.08,79200.0,40.2026,40.2761,40.0891,40.1292,79200.0
2013-10-09 11:30:00,60.08,60.33,60.06,60.27,38600.0,40.1292,40.2961,40.1158,40.2561,38600.0
2013-10-09 12:00:00,60.28,60.34,60.06,60.1,76000.0,40.2627,40.3028,40.1158,40.1425,76000.0
2013-10-09 12:30:00,60.11,60.26,60.06,60.08,31600.0,40.1492,40.2494,40.1158,40.1292,31600.0
2013-10-09 13:00:00,60.08,60.51,60.08,60.48,108500.0,40.1292,40.4164,40.1292,40.3963,108500.0
2013-10-09 13:30:00,60.5,60.5,60.24,60.3,108500.0,40.4097,40.4097,40.236,40.2761,108500.0
2013-10-09 14:00:00,60.29,60.36,60.21,60.32,96500.0,40.2694,40.3162,40.216,40.2895,96500.0
2013-10-09 14:30:00,60.31,60.61,60.28,60.59,67600.0,40.2828,40.4832,40.2627,40.4698,67600.0
2013-10-09 15:00:00,60.6,60.67,60.54,60.55,79200.0,40.4765,40.5232,40.4364,40.4431,79200.0
2013-10-09 15:30:00,60.54,60.61,60.17,60.24,535400.0,40.4364,40.4832,40.1893,40.236,535400.0
2013-10-10 09:30:00,61.01,61.26,60.84,61.18,119600.0,40.7503,40.9173,40.6368,40.8639,119600.0
2013-10-10 10:00:00,61.17,61.27,60.93,61.0,61800.0,40.8572,40.924,40.6969,40.7437,61800.0
2013-10-10 10:30:00,61.03,61.14,60.93,60.95,54000.0,40.7637,40.8372,40.6969,40.7103,54000.0
2013-10-10 11:00:00,60.94,60.98,60.67,60.73,76900.0,40.7036,40.7303,40.5232,40.5633,76900.0
2013-10-10 11:30:00,60.73,60.94,60.69,60.91,96300.0,40.5633,40.7036,40.5366,40.6835,96300.0
2013-10-10 12:00:00,60.93,61.03,60.84,60.87,54300.0,40.6969,40.7637,40.6368,40.6568,54300.0
2013-10-10 12:30:00,60.88,60.97,60.86,60.92,49700.0,40.6635,40.7236,40.6501,40.6902,49700.0
2013-10-10 13:00:00,60.91,60.93,60.77,60.88,72500.0,40.6835,40.6969,40.59,40.6635,72500.0
2013-10-10 13:30:00,60.88,61.12,60.85,61.07,77600.0,40.6635,40.8238,40.6435,40.7904,77600.0
2013-10-10 14:00:00,61.08,61.12,60.88,60.98,78700.0,40.7971,40.8238,40.6635,40.7303,78700.0
2013-10-10 14:30:00,60.98,61.03,60.93,61.0,105600.0,40.7303,40.7637,40.6969,40.7437,105600.0
2013-10-10 15:00:00,61.02,61.44,61.0,61.4,147700.0,40.757,41.0375,40.7437,41.0108,147700.0
2013-10-10 15:30:00,61.42,61.57,61.37,61.51,253600.0,41.0242,41.1244,40.9908,41.0843,253600.0
2013-10-11 09:30:00,61.13,62.03,61.02,62.02,53300.0,40.8305,41.4316,40.757,41.4249,53300.0
2013-10-11 10:00:00,62.02,62.13,61.78,62.04,61300.0,41.4249,41.4984,41.2646,41.4383,61300.0
2013-10-11 10:30:00,62.06,62.06,61.63,61.78,37000.0,41.4517,41.4517,41.1645,41.2646,37000.0
2013-10-11 11:00:00,61.81,61.89,61.71,61.89,35900.0,41.2847,41.3381,41.2179,41.3381,35900.0
2013-10-11 11:30:00,61.92,62.25,61.91,62.2,42700.0,41.3582,41.5786,41.3515,41.5452,42700.0
2013-10-11 12:00:00,62.18,62.27,62.14,62.15,37300.0,41.5318,41.5919,41.5051,41.5118,37300.0
2013-10-11 12:30:00,62.16,62.24,62.15,62.24,22500.0,41.5185,41.5719,41.5118,41.5719,22500.0
2013-10-11 13:00:00,62.24,62.33,62.09,62.19,62600.0,41.5719,41.632,41.4717,41.5385,62600.0
2013-10-11 13:30:00,62.2,62.24,62.1,62.18,55300.0,41.5452,41.5719,41.4784,41.5318,55300.0
2013-10-11 14:00:00,62.18,62.18,61.97,61.97,48600.0,41.5318,41.5318,41.3915,41.3915,48600.0
2013-10-11 14:30:00,61.97,61.97,61.56,61.6,127900.0,41.3915,41.3915,41.1177,41.1444,127900.0
2013-10-11 15:00:00,61.6,61.75,61.44,61.74,105500.0,41.1444,41.2446,41.0375,41.2379,105500.0
2013-10-11 15:30:00,61.72,61.89,61.66,61.88,171000.0,41.2246,41.3381,41.1845,41.3314,171000.0
2013-10-14 09:30:00,61.12,61.38,60.36,60.64,186000.0,40.8238,40.9975,40.3162,40.5032,186000.0
2013-10-14 10:00:00,60.65,60.82,60.46,60.79,270100.0,40.5099,40.6234,40.383,40.6034,270100.0
2013-10-14 10:30:00,60.79,61.08,60.79,60.98,154500.0,40.6034,40.7971,40.6034,40.7303,154500.0
2013-10-14 11:00:00,60.97,61.07,60.91,61.07,64800.0,40.7236,40.7904,40.6835,40.7904,64800.0
2013-10-14 11:30:00,61.1,61.29,61.0,61.28,51200.0,40.8104,40.9374,40.7437,40.9307,51200.0
2013-10-14 12:00:00,61.28,61.35,61.1,61.35,96800.0,40.9307,40.9774,40.8104,40.9774,96800.0
2013-10-14 12:30:00,61.35,61.36,61.14,61.16,162200.0,40.9774,40.9841,40.8372,40.8505,162200.0
2013-10-14 13:00:00,61.17,61.37,61.03,61.29,62300.0,40.8572,40.9908,40.7637,40.9374,62300.0
2013-10-14 13:30:00,61.29,61.37,61.15,61.21,140900.0,40.9374,40.9908,40.8438,40.8839,140900.0
2013-10-14 14:00:00,61.23,61.36,61.16,61.2,206400.0,40.8973,40.9841,40.8505,40.8772,206400.0
2013-10-14 14:30:00,61.19,61.21,60.96,61.05,256800.0,40.8706,40.8839,40.7169,40.7771,256800.0
2013-10-14 15:00:00,61.04,61.2,60.97,61.2,134700.0,40.7704,40.8772,40.7236,40.8772,134700.0
2013-10-14 15:30:00,61.2,61.39,61.16,61.38,327600.0,40.8772,41.0041,40.8505,40.9975,327600.0
2013-10-15 09:30:00,61.39,61.53,61.03,61.41,242200.0,41.0041,41.0977,40.7637,41.0175,242200.0
2013-10-15 10:00:00,61.43,61.74,61.37,61.63,103700.0,41.0309,41.2379,40.9908,41.1645,103700.0
2013-10-15 10:30:00,61.63,61.8,61.59,61.76,96800.0,41.1645,41.278,41.1377,41.2513,96800.0
2013-10-15 11:00:00,61.74,61.9,61.53,61.83,73900.0,41.2379,41.3448,41.0977,41.298,73900.0
2013-10-15 11:30:00,61.83,62.0,61.65,61.96,81000.0,41.298,41.4116,41.1778,41.3849,81000.0
2013-10-15 12:00:00,61.96,61.96,61.59,61.78,71000.0,41.3849,41.3849,41.1377,41.2646,71000.0
2013-10-15 12:30:00,61.76,61.83,61.66,61.78,47100.0,41.2513,41.298,41.1845,41.2646,47100.0
2013-10-15 13:00:00,61.79,61.85,61.72,61.78,64000.0,41.2713,41.3114,41.2246,41.2646,64000.0
2013-10-15 13:30:00,61.77,62.03,61.67,61.89,97200.0,41.258,41.4316,41.1912,41.3381,97200.0
2013-10-15 14:00:00,61.9,61.95,61.6,61.62,97300.0,41.3448,41.3782,41.1444,41.1578,97300.0
2013-10-15 14:30:00,61.62,61.76,61.32,61.73,218600.0,41.1578,41.2513,40.9574,41.2312,218600.0
2013-10-15 15:00:00,61.74,62.01,61.68,62.0,193100.0,41.2379,41.4183,41.1978,41.4116,193100.0
2013-10-15 15:30:00,61.99,62.0,61.67,61.9,371900.0,41.4049,41.4116,41.1912,41.3448,371900.0
2013-10-16 09:30:00,62.27,62.83,62.17,62.8,101800.0,41.5919,41.966,41.5251,41.9459,101800.0
2013-10-16 10:00:00,62.77,62.77,62.31,62.35,108800.0,41.9259,41.9259,41.6186,41.6454,108800.0
2013-10-16 10:30:00,62.37,62.77,62.29,62.77,106400.0,41.6587,41.9259,41.6053,41.9259,106400.0
2013-10-16 11:00:00,62.74,62.84,62.56,62.6,88200.0,41.9059,41.9726,41.7856,41.8123,88200.0
2013-10-16 11:30:00,62.6,62.63,62.37,62.39,64100.0,41.8123,41.8324,41.6587,41.6721,64100.0
2013-10-16 12:00:00,62.39,62.48,62.27,62.27,67700.0,41.6721,41.7322,41.5919,41.5919,67700.0
2013-10-16 12:30:00,62.22,62.25,62.06,62.14,34200.0,41.5585,41.5786,41.4517,41.5051,34200.0
2013-10-16 13:00:00,62.13,62.18,62.02,62.17,80700.0,41.4984,41.5318,41.4249,41.5251,80700.0
2013-10-16 13:30:00,62.17,62.19,61.97,62.04,44400.0,41.5251,41.5385,41.3915,41.4383,44400.0
2013-10-16 14:00:00,62.02,62.08,61.86,61.88,54600.0,41.4249,41.465,41.3181,41.3314,54600.0
2013-10-16 14:30:00,61.89,61.91,61.75,61.75,70300.0,41.3381,41.3515,41.2446,41.2446,70300.0
2013-10-16 15:00:00,61.76,61.93,61.7,61.89,96100.0,41.2513,41.3648,41.2112,41.3381,96100.0
2013-10-16 15:30:00,61.89,62.12,61.83,62.08,245400.0,41.3381,41.4917,41.298,41.465,245400.0
2013-10-17 09:30:00,62.08,62.19,61.84,61.98,85900.0,41.465,41.5385,41.3047,41.3982,85900.0
2013-10-17 10:00:00,61.98,62.07,61.82,61.96,65700.0,41.3982,41.4583,41.2914,41.3849,65700.0
2013-10-17 10:30:00,61.97,62.0,61.83,61.92,69300.0,41.3915,41.4116,41.298,41.3582,69300.0
2013-10-17 11:00:00,61.92,61.96,61.83,61.87,66900.0,41.3582,41.3849,41.298,41.3248,66900.0
2013-10-17 11:30:00,61.87,61.96,61.82,61.86,83700.0,41.3248,41.3849,41.2914,41.3181,83700.0
2013-10-17 12:00:00,61.87,62.0,61.82,61.98,48600.0,41.3248,41.4116,41.2914,41.3982,48600.0
2013-10-17 12:30:00,61.97,61.98,61.87,61.94,52000.0,41.3915,41.3982,41.3248,41.3715,52000.0
2013-10-17 13:00:00,61.94,61.94,61.68,61.73,81000.0,41.3715,41.3715,41.1978,41.2312,81000.0
2013-10-17 13:30:00,61.73,61.78,61.61,61.61,39500.0,41.2312,41.2646,41.1511,41.1511,39500.0
2013-10-17 14:00:00,61.61,61.69,61.54,61.65,72900.0,41.1511,41.2045,41.1043,41.1778,72900.0
2013-10-17 14:30:00,61.64,61.86,61.56,61.84,52100.0,41.1711,41.3181,41.1177,41.3047,52100.0
2013-10-17 15:00:00,61.84,61.86,61.72,61.73,94200.0,41.3047,41.3181,41.2246,41.2312,94200.0
2013-10-17 15:30:00,61.73,61.97,61.71,61.93,322500.0,41.2312,41.3915,41.2179,41.3648,322500.0
2013-10-18 09:30:00,62.43,62.55,62.3,62.3,144500.0,41.6988,41.7789,41.612,41.612,144500.0
2013-10-18 10:00:00,62.3,62.49,62.24,62.3,54000.0,41.612,41.7389,41.5719,41.612,54000.0
2013-10-18 10:30:00,62.32,62.32,62.1,62.16,95000.0,41.6253,41.6253,41.4784,41.5185,95000.0
2013-10-18 11:00:00,62.17,62.35,62.11,62.35,131700.0,41.5251,41.6454,41.4851,41.6454,131700.0
2013-10-18 11:30:00,62.35,62.49,62.26,62.31,37200.0,41.6454,41.7389,41.5852,41.6186,37200.0
2013-10-18 12:00:00,62.3,62.32,62.16,62.24,59500.0,41.612,41.6253,41.5185,41.5719,59500.0
2013-10-18 12:30:00,62.23,62.28,62.18,62.23,39100.0,41.5652,41.5986,41.5318,41.5652,39100.0
2013-10-18 13:00:00,62.22,62.31,62.22,62.27,50400.0,41.5585,41.6186,41.5585,41.5919,50400.0
2013-10-18 13:30:00,62.27,62.36,62.22,62.36,66900.0,41.5919,41.652,41.5585,41.652,66900.0
2013-10-18 14:00:00,62.37,62.42,62.29,62.37,64200.0,41.6587,41.6921,41.6053,41.6587,64200.0
2013-10-18 14:30:00,62.38,62.41,62.36,62.39,54300.0,41.6654,41.6854,41.652,41.6721,54300.0
2013-10-18 15:00:00,62.39,62.46,62.33,62.46,70500.0,41.6721,41.7188,41.632,41.7188,70500.0
2013-10-18 15:30:00,62.46,62.49,62.35,62.45,236800.0,41.7188,41.7389,41.6454,41.7122,236800.0
2013-10-21 09:30:00,62.24,62.51,62.06,62.51,232200.0,41.5719,41.7522,41.4517,41.7522,232200.0
2013-10-21 10:00:00,62.53,62.64,62.42,62.43,80400.0,41.7656,41.8391,41.6921,41.6988,80400.0
2013-10-21 10:30:00,62.42,62.49,62.26,62.29,77300.0,41.6921,41.7389,41.5852,41.6053,77300.0
2013-10-21 11:00:00,62.28,62.37,62.21,62.23,93800.0,41.5986,41.6587,41.5519,41.5652,93800.0
2013-10-21 11:30:00,62.24,62.33,62.14,62.3,47400.0,41.5719,41.632,41.5051,41.612,47400.0
2013-10-21 12:00:00,62.3,62.35,62.24,62.24,72000.0,41.612,41.6454,41.5719,41.5719,72000.0
2013-10-21 12:30:00,62.24,62.31,62.21,62.31,40600.0,41.5719,41.6186,41.5519,41.6186,40600.0
2013-10-21 13:00:00,62.31,62.35,62.2,62.21,44700.0,41.6186,41.6454,41.5452,41.5519,44700.0
2013-10-21 13:30:00,62.23,62.33,62.21,62.21,32900.0,41.5652,41.632,41.5519,41.5519,32900.0
2013-10-21 14:00:00,62.21,62.23,61.93,61.93,57100.0,41.5519,41.5652,41.3648,41.3648,57100.0
2013-10-21 14:30:00,61.94,61.95,61.64,61.66,107900.0,41.3715,41.3782,41.1711,41.1845,107900.0
2013-10-21 15:00:00,61.66,61.71,61.63,61.63,89600.0,41.1845,41.2179,41.1645,41.1645,89600.0
2013-10-21 15:30:00,61.64,61.68,61.45,61.53,458700.0,41.1711,41.1978,41.0442,41.0977,458700.0
2013-10-22 09:30:00,61.74,61.97,61.36,61.77,137000.0,41.2379,41.3915,40.9841,41.258,137000.0
2013-10-22 10:00:00,61.81,61.91,61.59,61.68,88600.0,41.2847,41.3515,41.1377,41.1978,88600.0
2013-10-22 10:30:00,61.66,61.81,61.15,61.19,65400.0,41.1845,41.2847,40.8438,40.8706,65400.0
2013-10-22 11:00:00,61.18,61.4,61.18,61.36,35700.0,40.8639,41.0108,40.8639,40.9841,35700.0
2013-10-22 11:30:00,61.38,61.73,61.3,61.73,33300.0,40.9975,41.2312,40.944,41.2312,33300.0
2013-10-22 12:00:00,61.73,61.73,61.59,61.59,17100.0,41.2312,41.2312,41.1377,41.1377,17100.0
2013-10-22 12:30:00,61.58,61.61,61.48,61.54,29700.0,41.1311,41.1511,41.0643,41.1043,29700.0
2013-10-22 13:00:00,61.55,61.61,61.51,61.59,29000.0,41.111,41.1511,41.0843,41.1377,29000.0
2013-10-22 13:30:00,61.6,61.65,61.55,61.61,26800.0,41.1444,41.1778,41.111,41.1511,26800.0
2013-10-22 14:00:00,61.62,61.77,61.56,61.64,43900.0,41.1578,41.258,41.1177,41.1711,43900.0
2013-10-22 14:30:00,61.64,61.84,61.62,61.82,35900.0,41.1711,41.3047,41.1578,41.2914,35900.0
2013-10-22 15:00:00,61.83,61.99,61.82,61.87,67200.0,41.298,41.4049,41.2914,41.3248,67200.0
2013-10-22 15:30:00,61.88,61.88,61.69,61.72,227400.0,41.3314,41.3314,41.2045,41.2246,227400.0
2013-10-23 09:30:00,61.3,61.49,60.57,60.62,129900.0,40.944,41.0709,40.4564,40.4898,129900.0
2013-10-23 10:00:00,60.66,61.13,60.64,60.72,58400.0,40.5166,40.8305,40.5032,40.5566,58400.0
2013-10-23 10:30:00,60.73,60.96,60.67,60.85,64500.0,40.5633,40.7169,40.5232,40.6435,64500.0
2013-10-23 11:00:00,60.83,60.99,60.7,60.79,70100.0,40.6301,40.737,40.5433,40.6034,70100.0
2013-10-23 11:30:00,60.83,60.98,60.72,60.85,50000.0,40.6301,40.7303,40.5566,40.6435,50000.0
2013-10-23 12:00:00,60.86,61.0,60.84,60.93,43700.0,40.6501,40.7437,40.6368,40.6969,43700.0
2013-10-23 12:30:00,60.92,61.22,60.86,61.2,51600.0,40.6902,40.8906,40.6501,40.8772,51600.0
2013-10-23 13:00:00,61.19,61.53,61.11,61.45,133500.0,40.8706,41.0977,40.8171,41.0442,133500.0
2013-10-23 13:30:00,61.45,61.54,61.3,61.51,99400.0,41.0442,41.1043,40.944,41.0843,99400.0
2013-10-23 14:00:00,61.5,61.6,61.4,61.41,77400.0,41.0776,41.1444,41.0108,41.0175,77400.0
2013-10-23 14:30:00,61.4,61.47,61.31,61.32,59500.0,41.0108,41.0576,40.9507,40.9574,59500.0
2013-10-23 15:00:00,61.32,61.4,61.24,61.24,85100.0,40.9574,41.0108,40.904,40.904,85100.0
2013-10-23 15:30:00,61.23,61.35,61.22,61.33,260100.0,40.8973,40.9774,40.8906,40.9641,260100.0
2013-10-24 09:30:00,61.34,61.55,61.11,61.33,52000.0,40.9708,41.111,40.8171,40.9641,52000.0
2013-10-24 10:00:00,61.33,61.67,61.28,61.43,58000.0,40.9641,41.1912,40.9307,41.0309,58000.0
2013-10-24 10:30:00,61.41,61.53,61.32,61.47,57500.0,41.0175,41.0977,40.9574,41.0576,57500.0
2013-10-24 11:00:00,61.48,61.6,61.41,61.47,84500.0,41.0643,41.1444,41.0175,41.0576,84500.0
2013-10-24 11:30:00,61.46,61.48,61.34,61.45,31400.0,41.0509,41.0643,40.9708,41.0442,31400.0
2013-10-24 12:00:00,61.43,61.43,61.29,61.29,30900.0,41.0309,41.0309,40.9374,40.9374,30900.0
2013-10-24 12:30:00,61.31,61.32,61.18,61.31,41300.0,40.9507,40.9574,40.8639,40.9507,41300.0
2013-10-24 13:00:00,61.32,61.33,61.1,61.23,71900.0,40.9574,40.9641,40.8104,40.8973,71900.0
2013-10-24 13:30:00,61.23,61.42,61.21,61.4,41900.0,40.8973,41.0242,40.8839,41.0108,41900.0
2013-10-24 14:00:00,61.4,61.48,61.33,61.45,41800.0,41.0108,41.0643,40.9641,41.0442,41800.0
2013-10-24 14:30:00,61.43,61.55,61.39,61.54,77200.0,41.0309,41.111,41.0041,41.1043,77200.0
2013-10-24 15:00:00,61.55,61.72,61.55,61.68,60000.0,41.111,41.2246,41.111,41.1978,60000.0
2013-10-24 15:30:00,61.67,61.68,61.53,61.64,164500.0,41.1912,41.1978,41.0977,41.1711,164500.0
2013-10-25 09:30:00,61.89,61.96,61.59,61.83,64000.0,41.3381,41.3849,41.1377,41.298,64000.0
2013-10-25 10:00:00,61.82,61.9,61.4,61.43,34000.0,41.2914,41.3448,41.0108,41.0309,34000.0
2013-10-25 10:30:00,61.44,61.6,61.37,61.41,28900.0,41.0375,41.1444,40.9908,41.0175,28900.0
2013-10-25 11:00:00,61.38,61.48,61.32,61.42,31000.0,40.9975,41.0643,40.9574,41.0242,31000.0
2013-10-25 11:30:00,61.44,61.54,61.35,61.36,32600.0,41.0375,41.1043,40.9774,40.9841,32600.0
2013-10-25 12:00:00,61.37,61.37,60.98,60.98,57100.0,40.9908,40.9908,40.7303,40.7303,57100.0
2013-10-25 12:30:00,60.99,61.27,60.99,61.27,61200.0,40.737,40.924,40.737,40.924,61200.0
2013-10-25 13:00:00,61.29,61.41,61.27,61.27,26700.0,40.9374,41.0175,40.924,40.924,26700.0
2013-10-25 13:30:00,61.25,61.47,61.25,61.47,17300.0,40.9106,41.0576,40.9106,41.0576,17300.0
2013-10-25 14:00:00,61.48,61.74,61.46,61.73,23100.0,41.0643,41.2379,41.0509,41.2312,23100.0
2013-10-25 14:30:00,61.73,61.73,61.6,61.71,19800.0,41.2312,41.2312,41.1444,41.2179,19800.0
2013-10-25 15:00:00,61.71,61.71,61.51,61.51,57500.0,41.2179,41.2179,41.0843,41.0843,57500.0
2013-10-25 15:30:00,61.52,61.74,61.51,61.74,142000.0,41.091,41.2379,41.0843,41.2379,142000.0
2013-10-28 09:30:00,61.93,61.93,61.47,61.56,39800.0,41.3648,41.3648,41.0576,41.1177,39800.0
2013-10-28 10:00:00,61.56,61.77,61.49,61.73,78700.0,41.1177,41.258,41.0709,41.2312,78700.0
2013-10-28 10:30:00,61.68,62.03,61.66,61.74,119000.0,41.1978,41.4316,41.1845,41.2379,119000.0
2013-10-28 11:00:00,61.74,62.04,61.71,62.02,93000.0,41.2379,41.4383,41.2179,41.4249,93000.0
2013-10-28 11:30:00,62.02,62.14,61.95,62.08,49300.0,41.4249,41.5051,41.3782,41.465,49300.0
2013-10-28 12:00:00,62.11,62.44,62.09,62.32,65000.0,41.4851,41.7055,41.4717,41.6253,65000.0
2013-10-28 12:30:00,62.33,62.54,62.26,62.54,48100.0,41.632,41.7723,41.5852,41.7723,48100.0
2013-10-28 13:00:00,62.53,62.65,62.26,62.29,98700.0,41.7656,41.8457,41.5852,41.6053,98700.0
2013-10-28 13:30:00,62.29,62.33,62.13,62.23,40300.0,41.6053,41.632,41.4984,41.5652,40300.0
2013-10-28 14:00:00,62.21,62.3,62.14,62.28,38500.0,41.5519,41.612,41.5051,41.5986,38500.0
2013-10-28 14:30:00,62.27,62.37,62.26,62.35,39200.0,41.5919,41.6587,41.5852,41.6454,39200.0
2013-10-28 15:00:00,62.34,62.4,62.12,62.13,110400.0,41.6387,41.6788,41.4917,41.4984,110400.0
2013-10-28 15:30:00,62.13,62.16,61.89,62.13,330800.0,41.4984,41.5185,41.3381,41.4984,330800.0
2013-10-29 09:30:00,62.24,62.69,62.1,62.12,86900.0,41.5719,41.8725,41.4784,41.4917,86900.0
2013-10-29 10:00:00,62.07,62.24,62.0,62.12,109800.0,41.4583,41.5719,41.4116,41.4917,109800.0
2013-10-29 10:30:00,62.09,62.44,62.01,62.39,83600.0,41.4717,41.7055,41.4183,41.6721,83600.0
2013-10-29 11:00:00,62.39,62.57,62.39,62.42,72900.0,41.6721,41.7923,41.6721,41.6921,72900.0
2013-10-29 11:30:00,62.42,62.42,62.23,62.23,42700.0,41.6921,41.6921,41.5652,41.5652,42700.0
2013-10-29 12:00:00,62.24,62.44,62.19,62.41,114300.0,41.5719,41.7055,41.5385,41.6854,114300.0
2013-10-29 12:30:00,62.42,62.46,62.35,62.39,32300.0,41.6921,41.7188,41.6454,41.6721,32300.0
2013-10-29 13:00:00,62.39,62.43,62.28,62.3,23800.0,41.6721,41.6988,41.5986,41.612,23800.0
2013-10-29 13:30:00,62.3,62.59,62.3,62.58,52200.0,41.612,41.8057,41.612,41.799,52200.0
2013-10-29 14:00:00,62.58,62.72,62.58,62.64,40000.0,41.799,41.8925,41.799,41.8391,40000.0
2013-10-29 14:30:00,62.65,62.93,62.65,62.89,93000.0,41.8457,42.0328,41.8457,42.006,93000.0
2013-10-29 15:00:00,62.89,62.92,62.67,62.71,95600.0,42.006,42.0261,41.8591,41.8858,95600.0
2013-10-29 15:30:00,62.71,62.83,62.64,62.83,186700.0,41.8858,41.966,41.8391,41.966,186700.0
2013-10-30 09:30:00,62.91,62.99,62.62,62.64,91900.0,42.0194,42.0728,41.8257,41.8391,91900.0
2013-10-30 10:00:00,62.64,62.68,62.22,62.63,111600.0,41.8391,41.8658,41.5585,41.8324,111600.0
2013-10-30 10:30:00,62.63,62.66,62.17,62.18,179000.0,41.8324,41.8524,41.5251,41.5318,179000.0
2013-10-30 11:00:00,62.18,62.18,61.82,61.85,101500.0,41.5318,41.5318,41.2914,41.3114,101500.0
2013-10-30 11:30:00,61.88,61.98,61.6,61.96,190000.0,41.3314,41.3982,41.1444,41.3849,190000.0
2013-10-30 12:00:00,61.96,62.06,61.88,61.93,75300.0,41.3849,41.4517,41.3314,41.3648,75300.0
2013-10-30 12:30:00,61.96,62.16,61.87,62.05,63300.0,41.3849,41.5185,41.3248,41.445,63300.0
2013-10-30 13:00:00,62.07,62.11,61.8,61.83,73400.0,41.4583,41.4851,41.278,41.298,73400.0
2013-10-30 13:30:00,61.82,61.88,61.72,61.76,103200.0,41.2914,41.3314,41.2246,41.2513,103200.0
2013-10-30 14:00:00,61.78,62.01,61.21,61.33,127400.0,41.2646,41.4183,40.8839,40.9641,127400.0
2013-10-30 14:30:00,61.29,61.66,61.23,61.63,121800.0,40.9374,41.1845,40.8973,41.1645,121800.0
2013-10-30 15:00:00,61.63,61.96,61.62,61.94,125800.0,41.1645,41.3849,41.1578,41.3715,125800.0
2013-10-30 15:30:00,61.92,62.06,61.83,62.02,262900.0,41.3582,41.4517,41.298,41.4249,262900.0
2013-10-31 09:30:00,60.8,60.8,58.77,58.77,582200.0,40.6101,40.6101,39.2542,39.2542,582200.0
2013-10-31 10:00:00,58.77,59.3,58.37,58.99,489000.0,39.2542,39.6082,38.987,39.4011,489000.0
2013-10-31 10:30:00,58.99,59.39,58.91,59.3,241000.0,39.4011,39.6683,39.3477,39.6082,241000.0
2013-10-31 11:00:00,59.31,60.41,59.31,60.1,305200.0,39.6149,40.3496,39.6149,40.1425,305200.0
2013-10-31 11:30:00,60.09,60.23,59.81,59.94,210300.0,40.1358,40.2294,39.9488,40.0357,210300.0
2013-10-31 12:00:00,59.94,60.29,59.89,60.2,149000.0,40.0357,40.2694,40.0023,40.2093,149000.0
2013-10-31 12:30:00,60.2,60.28,59.94,60.06,162400.0,40.2093,40.2627,40.0357,40.1158,162400.0
2013-10-31 13:00:00,60.07,60.1,59.83,60.06,178700.0,40.1225,40.1425,39.9622,40.1158,178700.0
2013-10-31 13:30:00,60.06,60.43,60.06,60.36,203300.0,40.1158,40.3629,40.1158,40.3162,203300.0
2013-10-31 14:00:00,60.37,60.69,60.28,60.5,165800.0,40.3229,40.5366,40.2627,40.4097,165800.0
2013-10-31 14:30:00,60.5,60.54,60.33,60.36,185900.0,40.4097,40.4364,40.2961,40.3162,185900.0
2013-10-31 15:00:00,60.34,60.52,60.21,60.5,249100.0,40.3028,40.4231,40.216,40.4097,249100.0
2013-10-31 15:30:00,60.5,60.57,60.22,60.31,671700.0,40.4097,40.4564,40.2227,40.2828,671700.0
2013-11-01 09:30:00,59.9,60.17,59.24,59.39,236100.0,40.0089,40.1893,39.5681,39.6683,236100.0
2013-11-01 10:00:00,59.4,59.56,58.8,58.82,195000.0,39.675,39.7818,39.2742,39.2876,195000.0
2013-11-01 10:30:00,58.82,59.21,58.72,59.19,186400.0,39.2876,39.5481,39.2208,39.5347,186400.0
2013-11-01 11:00:00,59.19,59.21,58.83,59.09,174100.0,39.5347,39.5481,39.2943,39.4679,174100.0
2013-11-01 11:30:00,59.1,59.13,58.86,59.04,107700.0,39.4746,39.4946,39.3143,39.4345,107700.0
2013-11-01 12:00:00,59.02,59.17,59.0,59.09,99500.0,39.4212,39.5213,39.4078,39.4679,99500.0
2013-11-01 12:30:00,59.09,59.48,59.09,59.37,79500.0,39.4679,39.7284,39.4679,39.6549,79500.0
2013-11-01 13:00:00,59.38,59.63,59.34,59.63,79600.0,39.6616,39.8286,39.6349,39.8286,79600.0
2013-11-01 13:30:00,59.62,59.98,59.6,59.94,90100.0,39.8219,40.0624,39.8086,40.0357,90100.0
2013-11-01 14:00:00,59.94,60.12,59.81,59.86,125800.0,40.0357,40.1559,39.9488,39.9822,125800.0
2013-11-01 14:30:00,59.85,60.04,59.76,59.77,136200.0,39.9755,40.1024,39.9154,39.9221,136200.0
2013-11-01 15:00:00,59.78,60.05,59.76,60.05,182900.0,39.9288,40.1091,39.9154,40.1091,182900.0
2013-11-01 15:30:00,60.05,60.51,60.04,60.42,630100.0,40.1091,40.4164,40.1024,40.3563,630100.0
2013-11-04 09:30:00,60.67,61.12,60.4,61.12,105300.0,40.5232,40.8238,40.3429,40.8238,105300.0
2013-11-04 10:00:00,61.15,61.17,60.81,61.06,91100.0,40.8438,40.8572,40.6167,40.7837,91100.0
2013-11-04 10:30:00,61.07,61.44,60.98,61.27,88700.0,40.7904,41.0375,40.7303,40.924,88700.0
2013-11-04 11:00:00,61.26,61.44,61.18,61.4,99900.0,40.9173,41.0375,40.8639,41.0108,99900.0
2013-11-04 11:30:00,61.4,61.43,61.12,61.31,74500.0,41.0108,41.0309,40.8238,40.9507,74500.0
2013-11-04 12:00:00,61.3,61.38,61.2,61.25,83100.0,40.944,40.9975,40.8772,40.9106,83100.0
2013-11-04 12:30:00,61.25,61.4,61.19,61.39,68000.0,40.9106,41.0108,40.8706,41.0041,68000.0
2013-11-04 13:00:00,61.38,61.42,61.25,61.28,56500.0,40.9975,41.0242,40.9106,40.9307,56500.0
2013-11-04 13:30:00,61.3,61.41,61.28,61.33,65400.0,40.944,41.0175,40.9307,40.9641,65400.0
2013-11-04 14:00:00,61.32,61.37,61.25,61.3,124600.0,40.9574,40.9908,40.9106,40.944,124600.0
2013-11-04 14:30:00,61.3,61.35,61.29,61.31,129000.0,40.944,40.9774,40.9374,40.9507,129000.0
2013-11-04 15:00:00,61.3,61.33,61.14,61.2,141700.0,40.944,40.9641,40.8372,40.8772,141700.0
2013-11-04 15:30:00,61.19,61.39,61.19,61.36,228200.0,40.8706,41.0041,40.8706,40.9841,228200.0
2013-11-05 09:30:00,61.31,61.57,60.67,60.77,215700.0,40.9507,41.1244,40.5232,40.59,215700.0
2013-11-05 10:00:00,60.77,60.77,60.37,60.57,179000.0,40.59,40.59,40.3229,40.4564,179000.0
2013-11-05 10:30:00,60.57,60.75,60.34,60.68,105500.0,40.4564,40.5767,40.3028,40.5299,105500.0
2013-11-05 11:00:00,60.69,60.83,60.57,60.69,122500.0,40.5366,40.6301,40.4564,40.5366,122500.0
2013-11-05 11:30:00,60.71,60.92,60.63,60.81,131300.0,40.55,40.6902,40.4965,40.6167,131300.0
2013-11-05 12:00:00,60.79,60.92,60.73,60.9,90900.0,40.6034,40.6902,40.5633,40.6769,90900.0
2013-11-05 12:30:00,60.89,60.89,60.68,60.7,100000.0,40.6702,40.6702,40.5299,40.5433,100000.0
2013-11-05 13:00:00,60.7,60.86,60.69,60.83,144200.0,40.5433,40.6501,40.5366,40.6301,144200.0
2013-11-05 13:30:00,60.83,60.86,60.28,60.28,128300.0,40.6301,40.6501,40.2627,40.2627,128300.0
2013-11-05 14:00:00,60.28,60.55,60.28,60.49,82500.0,40.2627,40.4431,40.2627,40.403,82500.0
2013-11-05 14:30:00,60.49,60.58,60.15,60.26,197500.0,40.403,40.4631,40.1759,40.2494,197500.0
2013-11-05 15:00:00,60.26,60.3,60.11,60.14,183000.0,40.2494,40.2761,40.1492,40.1692,183000.0
2013-11-05 15:30:00,60.15,60.39,60.15,60.35,179800.0,40.1759,40.3362,40.1759,40.3095,179800.0
2013-11-06 09:30:00,60.66,61.11,60.66,61.02,89700.0,40.5166,40.8171,40.5166,40.757,89700.0
2013-11-06 10:00:00,61.0,61.0,60.68,60.68,81100.0,40.7437,40.7437,40.5299,40.5299,81100.0
2013-11-06 10:30:00,60.68,60.74,60.29,60.31,110300.0,40.5299,40.57,40.2694,40.2828,110300.0
2013-11-06 11:00:00,60.31,60.31,60.04,60.2,113100.0,40.2828,40.2828,40.1024,40.2093,113100.0
2013-11-06 11:30:00,60.22,60.43,60.12,60.23,96300.0,40.2227,40.3629,40.1559,40.2294,96300.0
2013-11-06 12:00:00,60.21,60.24,59.8,59.9,121200.0,40.216,40.236,39.9421,40.0089,121200.0
2013-11-06 12:30:00,59.92,60.0,59.81,59.85,67100.0,40.0223,40.0757,39.9488,39.9755,67100.0
2013-11-06 13:00:00,59.83,59.98,59.73,59.8,69100.0,39.9622,40.0624,39.8954,39.9421,69100.0
2013-11-06 13:30:00,59.81,60.08,59.8,59.95,74900.0,39.9488,40.1292,39.9421,40.0423,74900.0
2013-11-06 14:00:00,59.93,60.0,59.83,59.95,89500.0,40.029,40.0757,39.9622,40.0423,89500.0
2013-11-06 14:30:00,59.98,60.23,59.96,60.11,71500.0,40.0624,40.2294,40.049,40.1492,71500.0
2013-11-06 15:00:00,60.11,60.28,60.08,60.14,49300.0,40.1492,40.2627,40.1292,40.1692,49300.0
2013-11-06 15:30:00,60.16,60.28,60.08,60.25,163700.0,40.1826,40.2627,40.1292,40.2427,163700.0
2013-11-07 09:30:00,60.16,60.54,59.69,59.82,81900.0,40.1826,40.4364,39.8687,39.9555,81900.0
2013-11-07 10:00:00,59.85,60.3,59.81,60.28,177900.0,39.9755,40.2761,39.9488,40.2627,177900.0
2013-11-07 10:30:00,60.33,60.81,60.26,60.74,171500.0,40.2961,40.6167,40.2494,40.57,171500.0
2013-11-07 11:00:00,60.75,60.75,60.11,60.39,86500.0,40.5767,40.5767,40.1492,40.3362,86500.0
2013-11-07 11:30:00,60.38,60.69,60.36,60.59,113600.0,40.3295,40.5366,40.3162,40.4698,113600.0
2013-11-07 12:00:00,60.56,60.71,60.48,60.6,89600.0,40.4498,40.55,40.3963,40.4765,89600.0
2013-11-07 12:30:00,60.6,60.82,60.56,60.61,118700.0,40.4765,40.6234,40.4498,40.4832,118700.0
2013-11-07 13:00:00,60.6,60.79,60.4,60.45,79700.0,40.4765,40.6034,40.3429,40.3763,79700.0
2013-11-07 13:30:00,60.42,60.44,60.03,60.12,89400.0,40.3563,40.3696,40.0958,40.1559,89400.0
2013-11-07 14:00:00,60.11,60.19,59.88,60.16,95000.0,40.1492,40.2026,39.9956,40.1826,95000.0
2013-11-07 14:30:00,60.14,60.17,59.99,60.06,262200.0,40.1692,40.1893,40.069,40.1158,262200.0
2013-11-07 15:00:00,60.05,60.22,60.04,60.06,234300.0,40.1091,40.2227,40.1024,40.1158,234300.0
2013-11-07 15:30:00,60.05,60.12,59.84,59.93,408500.0,40.1091,40.1559,39.9689,40.029,408500.0
2013-11-08 09:30:00,60.1,61.0,59.88,60.9,148600.0,40.1425,40.7437,39.9956,40.6769,148600.0
2013-11-08 10:00:00,60.91,60.94,60.52,60.85,123800.0,40.6835,40.7036,40.4231,40.6435,123800.0
2013-11-08 10:30:00,60.81,61.07,60.56,60.77,77600.0,40.6167,40.7904,40.4498,40.59,77600.0
2013-11-08 11:00:00,60.79,60.8,60.51,60.71,171700.0,40.6034,40.6101,40.4164,40.55,171700.0
2013-11-08 11:30:00,60.68,60.75,60.51,60.68,124500.0,40.5299,40.5767,40.4164,40.5299,124500.0
2013-11-08 12:00:00,60.73,60.94,60.72,60.92,34700.0,40.5633,40.7036,40.5566,40.6902,34700.0
2013-11-08 12:30:00,60.91,60.99,60.84,60.93,68100.0,40.6835,40.737,40.6368,40.6969,68100.0
2013-11-08 13:00:00,60.93,60.96,60.8,60.95,108800.0,40.6969,40.7169,40.6101,40.7103,108800.0
2013-11-08 13:30:00,60.96,61.14,60.92,61.01,36700.0,40.7169,40.8372,40.6902,40.7503,36700.0
2013-11-08 14:00:00,61.0,61.21,60.95,61.11,54400.0,40.7437,40.8839,40.7103,40.8171,54400.0
2013-11-08 14:30:00,61.14,61.15,60.95,61.01,69900.0,40.8372,40.8438,40.7103,40.7503,69900.0
2013-11-08 15:00:00,61.0,61.0,60.75,60.79,73400.0,40.7437,40.7437,40.5767,40.6034,73400.0
2013-11-08 15:30:00,60.8,61.07,60.75,61.04,217400.0,40.6101,40.7904,40.5767,40.7704,217400.0
2013-11-11 09:30:00,61.25,62.05,61.09,62.0,118100.0,40.9106,41.445,40.8038,41.4116,118100.0
2013-11-11 10:00:00,61.96,62.13,61.68,62.04,70100.0,41.3849,41.4984,41.1978,41.4383,70100.0
2013-11-11 10:30:00,62.01,62.15,61.96,62.05,64100.0,41.4183,41.5118,41.3849,41.445,64100.0
2013-11-11 11:00:00,62.06,62.08,61.84,61.99,28800.0,41.4517,41.465,41.3047,41.4049,28800.0
2013-11-11 11:30:00,61.98,62.06,61.83,61.9,70400.0,41.3982,41.4517,41.298,41.3448,70400.0
2013-11-11 12:00:00,61.89,62.03,61.87,62.02,44300.0,41.3381,41.4316,41.3248,41.4249,44300.0
2013-11-11 12:30:00,62.0,62.08,61.9,61.92,52200.0,41.4116,41.465,41.3448,41.3582,52200.0
2013-11-11 13:00:00,61.92,62.04,61.89,61.98,64100.0,41.3582,41.4383,41.3381,41.3982,64100.0
2013-11-11 13:30:00,61.98,62.03,61.93,61.98,62600.0,41.3982,41.4316,41.3648,41.3982,62600.0
2013-11-11 14:00:00,61.97,62.04,61.93,62.03,47700.0,41.3915,41.4383,41.3648,41.4316,47700.0
2013-11-11 14:30:00,62.04,62.1,61.86,61.93,55800.0,41.4383,41.4784,41.3181,41.3648,55800.0
2013-11-11 15:00:00,61.94,61.94,61.83,61.86,60700.0,41.3715,41.3715,41.298,41.3181,60700.0
2013-11-11 15:30:00,61.86,61.9,61.81,61.82,246700.0,41.3181,41.3448,41.2847,41.2914,246700.0
2013-11-12 09:30:00,62.77,63.01,62.34,62.68,292300.0,41.9259,42.0862,41.6387,41.8658,292300.0
2013-11-12 10:00:00,62.69,62.7,62.35,62.55,202200.0,41.8725,41.8791,41.6454,41.7789,202200.0
2013-11-12 10:30:00,62.54,62.57,62.12,62.12,153200.0,41.7723,41.7923,41.4917,41.4917,153200.0
2013-11-12 11:00:00,62.13,62.41,62.02,62.29,137600.0,41.4984,41.6854,41.4249,41.6053,137600.0
2013-11-12 11:30:00,62.28,62.34,62.15,62.31,93000.0,41.5986,41.6387,41.5118,41.6186,93000.0
2013-11-12 12:00:00,62.31,62.37,62.21,62.37,74900.0,41.6186,41.6587,41.5519,41.6587,74900.0
2013-11-12 12:30:00,62.35,62.44,62.2,62.27,80900.0,41.6454,41.7055,41.5452,41.5919,80900.0
2013-11-12 13:00:00,62.26,62.28,62.03,62.12,97300.0,41.5852,41.5986,41.4316,41.4917,97300.0
2013-11-12 13:30:00,62.1,62.16,61.7,61.74,153700.0,41.4784,41.5185,41.2112,41.2379,153700.0
2013-11-12 14:00:00,61.73,61.93,61.72,61.74,131600.0,41.2312,41.3648,41.2246,41.2379,131600.0
2013-11-12 14:30:00,61.74,62.26,61.73,62.21,133600.0,41.2379,41.5852,41.2312,41.5519,133600.0
2013-11-12 15:00:00,62.19,62.24,61.86,61.9,139100.0,41.5385,41.5719,41.3181,41.3448,139100.0
2013-11-12 15:30:00,61.9,61.93,61.74,61.88,240700.0,41.3448,41.3648,41.2379,41.3314,240700.0
2013-11-13 09:30:00,61.14,61.58,60.98,61.23,98900.0,41.0445,41.3399,40.9371,41.1049,98900.0
2013-11-13 10:00:00,61.27,61.72,61.25,61.6,51900.0,41.1317,41.4338,41.1183,41.3533,51900.0
2013-11-13 10:30:00,61.63,61.63,61.46,61.51,54100.0,41.3734,41.3734,41.2593,41.2929,54100.0
2013-11-13 11:00:00,61.53,61.53,61.12,61.13,58800.0,41.3063,41.3063,41.031,41.0378,58800.0
2013-11-13 11:30:00,61.16,61.17,61.02,61.09,88600.0,41.0579,41.0646,40.9639,41.0109,88600.0
2013-11-13 12:00:00,61.08,61.1,60.89,61.04,32900.0,41.0042,41.0176,40.8766,40.9773,32900.0
2013-11-13 12:30:00,61.04,61.25,61.01,61.24,85300.0,40.9773,41.1183,40.9572,41.1116,85300.0
2013-11-13 13:00:00,61.24,61.48,61.2,61.48,129200.0,41.1116,41.2727,41.0847,41.2727,129200.0
2013-11-13 13:30:00,61.46,61.55,61.37,61.5,73700.0,41.2593,41.3197,41.1989,41.2861,73700.0
2013-11-13 14:00:00,61.5,61.59,61.44,61.51,79600.0,41.2861,41.3466,41.2459,41.2929,79600.0
2013-11-13 14:30:00,61.53,61.53,61.16,61.16,73200.0,41.3063,41.3063,41.0579,41.0579,73200.0
2013-11-13 15:00:00,61.15,61.34,61.15,61.25,134400.0,41.0512,41.1787,41.0512,41.1183,134400.0
2013-11-13 15:30:00,61.25,61.57,61.21,61.57,179400.0,41.1183,41.3331,41.0915,41.3331,179400.0
2013-11-14 09:30:00,61.54,62.01,61.4,61.47,101600.0,41.313,41.6285,41.219,41.266,101600.0
2013-11-14 10:00:00,61.46,61.54,61.2,61.33,110600.0,41.2593,41.313,41.0847,41.172,110600.0
2013-11-14 10:30:00,61.37,61.54,61.2,61.43,80700.0,41.1989,41.313,41.0847,41.2392,80700.0
2013-11-14 11:00:00,61.42,61.54,61.29,61.49,86500.0,41.2324,41.313,41.1452,41.2794,86500.0
2013-11-14 11:30:00,61.48,61.72,61.46,61.64,38700.0,41.2727,41.4338,41.2593,41.3801,38700.0
2013-11-14 12:00:00,61.64,61.88,61.56,61.88,38200.0,41.3801,41.5412,41.3264,41.5412,38200.0
2013-11-14 12:30:00,61.87,62.11,61.87,61.99,53000.0,41.5345,41.6956,41.5345,41.6151,53000.0
2013-11-14 13:00:00,61.99,62.15,61.98,62.04,61400.0,41.6151,41.7225,41.6084,41.6487,61400.0
2013-11-14 13:30:00,62.05,62.18,62.02,62.15,39700.0,41.6554,41.7426,41.6352,41.7225,39700.0
2013-11-14 14:00:00,62.15,62.28,62.05,62.27,56100.0,41.7225,41.8098,41.6554,41.8031,56100.0
2013-11-14 14:30:00,62.27,62.38,62.19,62.23,82100.0,41.8031,41.8769,41.7494,41.7762,82100.0
2013-11-14 15:00:00,62.24,62.28,62.08,62.15,69100.0,41.7829,41.8098,41.6755,41.7225,69100.0
2013-11-14 15:30:00,62.16,62.28,62.12,62.24,177200.0,41.7292,41.8098,41.7024,41.7829,177200.0
2013-11-15 09:30:00,62.27,62.48,62.0,62.07,127800.0,41.8031,41.944,41.6218,41.6688,127800.0
2013-11-15 10:00:00,62.06,62.29,61.95,62.27,46500.0,41.6621,41.8165,41.5882,41.8031,46500.0
2013-11-15 10:30:00,62.26,62.46,62.19,62.29,44000.0,41.7963,41.9306,41.7494,41.8165,44000.0
2013-11-15 11:00:00,62.29,62.4,62.25,62.31,33900.0,41.8165,41.8903,41.7896,41.8299,33900.0
2013-11-15 11:30:00,62.3,62.34,62.08,62.19,35500.0,41.8232,41.8501,41.6755,41.7494,35500.0
2013-11-15 12:00:00,62.18,62.19,62.03,62.03,35600.0,41.7426,41.7494,41.6419,41.6419,35600.0
2013-11-15 12:30:00,62.04,62.1,61.99,62.09,32200.0,41.6487,41.6889,41.6151,41.6822,32200.0
2013-11-15 13:00:00,62.1,62.2,62.07,62.15,28500.0,41.6889,41.7561,41.6688,41.7225,28500.0
2013-11-15 13:30:00,62.16,62.33,62.16,62.32,34500.0,41.7292,41.8433,41.7292,41.8366,34500.0
2013-11-15 14:00:00,62.33,62.64,62.33,62.64,69100.0,41.8433,42.0514,41.8433,42.0514,69100.0
2013-11-15 14:30:00,62.63,62.85,62.62,62.64,75700.0,42.0447,42.1924,42.038,42.0514,75700.0
2013-11-15 15:00:00,62.64,62.98,62.64,62.98,81800.0,42.0514,42.2797,42.0514,42.2797,81800.0
2013-11-15 15:30:00,62.99,63.1,62.74,62.83,320200.0,42.2864,42.3603,42.1186,42.179,320200.0
2013-11-18 09:30:00,63.17,63.62,62.73,63.22,186100.0,42.4072,42.7093,42.1119,42.4408,186100.0
2013-11-18 10:00:00,63.22,63.23,62.89,63.14,116200.0,42.4408,42.4475,42.2193,42.3871,116200.0
2013-11-18 10:30:00,63.14,63.41,63.09,63.38,96600.0,42.3871,42.5684,42.3535,42.5482,96600.0
2013-11-18 11:00:00,63.38,63.6,63.32,63.59,93100.0,42.5482,42.6959,42.5079,42.6892,93100.0
2013-11-18 11:30:00,63.59,63.59,63.26,63.33,92300.0,42.6892,42.6892,42.4677,42.5147,92300.0
2013-11-18 12:00:00,63.33,63.57,63.31,63.43,112900.0,42.5147,42.6758,42.5012,42.5818,112900.0
2013-11-18 12:30:00,63.43,63.43,63.22,63.33,97400.0,42.5818,42.5818,42.4408,42.5147,97400.0
2013-11-18 13:00:00,63.32,63.52,63.27,63.41,119200.0,42.5079,42.6422,42.4744,42.5684,119200.0
2013-11-18 13:30:00,63.4,63.4,63.26,63.33,78900.0,42.5617,42.5617,42.4677,42.5147,78900.0
2013-11-18 14:00:00,63.33,63.35,63.28,63.33,127300.0,42.5147,42.5281,42.4811,42.5147,127300.0
2013-11-18 14:30:00,63.32,63.33,63.05,63.05,116500.0,42.5079,42.5147,42.3267,42.3267,116500.0
2013-11-18 15:00:00,63.04,63.17,62.91,62.95,185300.0,42.32,42.4072,42.2327,42.2596,185300.0
2013-11-18 15:30:00,62.94,63.03,62.8,62.99,372900.0,42.2528,42.3133,42.1589,42.2864,372900.0
2013-11-19 09:30:00,62.85,63.12,62.35,62.59,116500.0,42.1924,42.3737,41.8568,42.0179,116500.0
2013-11-19 10:00:00,62.59,63.27,62.59,63.01,78000.0,42.0179,42.4744,42.0179,42.2998,78000.0
2013-11-19 10:30:00,63.01,63.34,63.01,63.02,69100.0,42.2998,42.5214,42.2998,42.3066,69100.0
2013-11-19 11:00:00,63.02,63.1,62.83,62.85,132600.0,42.3066,42.3603,42.179,42.1924,132600.0
2013-11-19 11:30:00,62.83,62.95,62.7,62.95,87200.0,42.179,42.2596,42.0917,42.2596,87200.0
2013-11-19 12:00:00,62.95,63.32,62.95,63.3,66000.0,42.2596,42.5079,42.2596,42.4945,66000.0
2013-11-19 12:30:00,63.3,63.31,63.14,63.16,82200.0,42.4945,42.5012,42.3871,42.4005,82200.0
2013-11-19 13:00:00,63.18,63.22,62.93,62.97,93400.0,42.414,42.4408,42.2461,42.273,93400.0
2013-11-19 13:30:00,62.96,63.11,62.91,63.02,78600.0,42.2663,42.367,42.2327,42.3066,78600.0
2013-11-19 14:00:00,63.02,63.14,62.99,63.07,72600.0,42.3066,42.3871,42.2864,42.3401,72600.0
2013-11-19 14:30:00,63.07,63.29,63.07,63.16,160400.0,42.3401,42.4878,42.3401,42.4005,160400.0
2013-11-19 15:00:00,63.15,63.21,63.08,63.1,109400.0,42.3938,42.4341,42.3468,42.3603,109400.0
2013-11-19 15:30:00,63.1,63.14,63.03,63.1,250100.0,42.3603,42.3871,42.3133,42.3603,250100.0
2013-11-20 09:30:00,63.45,63.99,63.33,63.71,153700.0,42.5952,42.9577,42.5147,42.7698,153700.0
2013-11-20 10:00:00,63.69,64.1,63.49,64.0,194800.0,42.7563,43.0316,42.6221,42.9644,194800.0
2013-11-20 10:30:00,64.0,64.0,63.66,63.68,97000.0,42.9644,42.9644,42.7362,42.7496,97000.0
2013-11-20 11:00:00,63.67,63.67,63.42,63.43,53000.0,42.7429,42.7429,42.5751,42.5818,53000.0
2013-11-20 11:30:00,63.43,63.43,63.14,63.35,51300.0,42.5818,42.5818,42.3871,42.5281,51300.0
2013-11-20 12:00:00,63.35,63.58,63.35,63.57,41300.0,42.5281,42.6825,42.5281,42.6758,41300.0
2013-11-20 12:30:00,63.58,63.67,63.38,63.41,70600.0,42.6825,42.7429,42.5482,42.5684,70600.0
2013-11-20 13:00:00,63.38,63.47,63.31,63.42,51500.0,42.5482,42.6086,42.5012,42.5751,51500.0
2013-11-20 13:30:00,63.4,63.52,63.28,63.32,69400.0,42.5617,42.6422,42.4811,42.5079,69400.0
2013-11-20 14:00:00,63.32,63.33,62.86,63.18,127100.0,42.5079,42.5147,42.1991,42.414,127100.0
2013-11-20 14:30:00,63.17,63.17,62.81,62.92,90700.0,42.4072,42.4072,42.1656,42.2394,90700.0
2013-11-20 15:00:00,62.92,62.92,62.65,62.75,67700.0,42.2394,42.2394,42.0582,42.1253,67700.0
2013-11-20 15:30:00,62.76,62.92,62.6,62.88,139900.0,42.132,42.2394,42.0246,42.2126,139900.0
2013-11-21 09:30:00,63.3,63.4,62.81,63.09,51600.0,42.4945,42.5617,42.1656,42.3535,51600.0
2013-11-21 10:00:00,63.07,63.14,62.91,63.01,46700.0,42.3401,42.3871,42.2327,42.2998,46700.0
2013-11-21 10:30:00,63.04,63.51,63.03,63.31,40800.0,42.32,42.6355,42.3133,42.5012,40800.0
2013-11-21 11:00:00,63.3,63.36,63.14,63.36,30600.0,42.4945,42.5348,42.3871,42.5348,30600.0
2013-11-21 11:30:00,63.39,63.55,63.3,63.45,46900.0,42.5549,42.6623,42.4945,42.5952,46900.0
2013-11-21 12:00:00,63.45,63.46,63.22,63.46,34000.0,42.5952,42.6019,42.4408,42.6019,34000.0
2013-11-21 12:30:00,63.46,63.48,63.36,63.47,41200.0,42.6019,42.6154,42.5348,42.6086,41200.0
2013-11-21 13:00:00,63.46,63.64,63.45,63.48,18400.0,42.6019,42.7228,42.5952,42.6154,18400.0
2013-11-21 13:30:00,63.48,63.67,63.46,63.57,24300.0,42.6154,42.7429,42.6019,42.6758,24300.0
2013-11-21 14:00:00,63.53,63.61,63.51,63.52,29400.0,42.6489,42.7026,42.6355,42.6422,29400.0
2013-11-21 14:30:00,63.54,63.54,63.41,63.42,35100.0,42.6556,42.6556,42.5684,42.5751,35100.0
2013-11-21 15:00:00,63.43,63.5,63.38,63.4,52900.0,42.5818,42.6288,42.5482,42.5617,52900.0
2013-11-21 15:30:00,63.42,63.6,63.4,63.56,158600.0,42.5751,42.6959,42.5617,42.6691,158600.0
2013-11-22 09:30:00,63.69,63.86,63.4,63.41,55000.0,42.7563,42.8705,42.5617,42.5684,55000.0
2013-11-22 10:00:00,63.45,63.93,63.36,63.86,54700.0,42.5952,42.9175,42.5348,42.8705,54700.0
2013-11-22 10:30:00,63.9,63.91,63.75,63.77,107600.0,42.8973,42.904,42.7966,42.81,107600.0
2013-11-22 11:00:00,63.75,63.85,63.66,63.72,51300.0,42.7966,42.8637,42.7362,42.7765,51300.0
2013-11-22 11:30:00,63.73,63.96,63.7,63.93,61100.0,42.7832,42.9376,42.763,42.9175,61100.0
2013-11-22 12:00:00,63.94,63.95,63.79,63.82,47500.0,42.9242,42.9309,42.8235,42.8436,47500.0
2013-11-22 12:30:00,63.81,63.93,63.79,63.89,33800.0,42.8369,42.9175,42.8235,42.8906,33800.0
2013-11-22 13:00:00,63.89,63.92,63.83,63.9,36700.0,42.8906,42.9107,42.8503,42.8973,36700.0
2013-11-22 13:30:00,63.88,63.96,63.82,63.85,58200.0,42.8839,42.9376,42.8436,42.8637,58200.0
2013-11-22 14:00:00,63.84,64.21,63.81,64.18,85900.0,42.857,43.1054,42.8369,43.0853,85900.0
2013-11-22 14:30:00,64.19,64.35,64.15,64.31,104100.0,43.092,43.1994,43.0651,43.1726,104100.0
2013-11-22 15:00:00,64.32,64.34,64.16,64.16,80400.0,43.1793,43.1927,43.0719,43.0719,80400.0
2013-11-22 15:30:00,64.14,64.28,64.12,64.25,178000.0,43.0584,43.1524,43.045,43.1323,178000.0
2013-11-25 09:30:00,64.08,64.5,63.5,63.51,122300.0,43.0181,43.3001,42.6288,42.6355,122300.0
2013-11-25 10:00:00,63.47,63.87,63.43,63.74,112400.0,42.6086,42.8772,42.5818,42.7899,112400.0
2013-11-25 10:30:00,63.74,63.98,63.67,63.88,138000.0,42.7899,42.951,42.7429,42.8839,138000.0
2013-11-25 11:00:00,63.9,64.07,63.74,64.06,91000.0,42.8973,43.0114,42.7899,43.0047,91000.0
2013-11-25 11:30:00,64.06,64.18,64.02,64.11,45100.0,43.0047,43.0853,42.9779,43.0383,45100.0
2013-11-25 12:00:00,64.09,64.1,63.84,63.9,113000.0,43.0249,43.0316,42.857,42.8973,113000.0
2013-11-25 12:30:00,63.91,64.14,63.88,64.09,43400.0,42.904,43.0584,42.8839,43.0249,43400.0
2013-11-25 13:00:00,64.09,64.27,63.99,64.2,52700.0,43.0249,43.1457,42.9577,43.0987,52700.0
2013-11-25 13:30:00,64.19,64.45,64.16,64.45,101200.0,43.092,43.2665,43.0719,43.2665,101200.0
2013-11-25 14:00:00,64.45,64.55,64.38,64.39,123800.0,43.2665,43.3337,43.2195,43.2263,123800.0
2013-11-25 14:30:00,64.37,64.43,64.22,64.43,108900.0,43.2128,43.2531,43.1121,43.2531,108900.0
2013-11-25 15:00:00,64.43,64.45,64.24,64.36,140400.0,43.2531,43.2665,43.1256,43.2061,140400.0
2013-11-25 15:30:00,64.35,64.36,64.12,64.24,205200.0,43.1994,43.2061,43.045,43.1256,205200.0
2013-11-26 09:30:00,63.98,64.5,63.91,64.22,68500.0,42.951,43.3001,42.904,43.1121,68500.0
2013-11-26 10:00:00,64.21,64.5,63.99,64.4,76000.0,43.1054,43.3001,42.9577,43.233,76000.0
2013-11-26 10:30:00,64.4,64.75,64.25,64.64,85300.0,43.233,43.4679,43.1323,43.3941,85300.0
2013-11-26 11:00:00,64.64,64.75,64.46,64.69,59000.0,43.3941,43.4679,43.2733,43.4277,59000.0
2013-11-26 11:30:00,64.68,64.69,64.52,64.54,57200.0,43.4209,43.4277,43.3135,43.327,57200.0
2013-11-26 12:00:00,64.54,64.89,64.54,64.86,74700.0,43.327,43.5619,43.327,43.5418,74700.0
2013-11-26 12:30:00,64.86,64.9,64.65,64.76,52600.0,43.5418,43.5686,43.4008,43.4746,52600.0
2013-11-26 13:00:00,64.79,65.02,64.78,65.02,63300.0,43.4948,43.6492,43.4881,43.6492,63300.0
2013-11-26 13:30:00,65.03,65.29,65.0,65.04,86300.0,43.6559,43.8304,43.6358,43.6626,86300.0
2013-11-26 14:00:00,65.04,65.22,65.03,65.1,155200.0,43.6626,43.7835,43.6559,43.7029,155200.0
2013-11-26 14:30:00,65.09,65.13,65.01,65.11,116600.0,43.6962,43.723,43.6425,43.7096,116600.0
2013-11-26 15:00:00,65.12,65.23,65.1,65.11,100000.0,43.7163,43.7902,43.7029,43.7096,100000.0
2013-11-26 15:30:00,65.11,65.12,64.89,64.95,227300.0,43.7096,43.7163,43.5619,43.6022,227300.0
2013-11-27 09:30:00,64.78,65.54,64.59,64.93,231900.0,43.4881,43.9983,43.3605,43.5888,231900.0
2013-11-27 10:00:00,64.97,65.09,64.44,64.76,130100.0,43.6156,43.6962,43.2598,43.4746,130100.0
2013-11-27 10:30:00,64.75,64.93,64.67,64.77,75500.0,43.4679,43.5888,43.4142,43.4814,75500.0
2013-11-27 11:00:00,64.75,64.77,64.55,64.63,71300.0,43.4679,43.4814,43.3337,43.3874,71300.0
2013-11-27 11:30:00,64.61,64.67,64.46,64.62,85300.0,43.3739,43.4142,43.2733,43.3807,85300.0
2013-11-27 12:00:00,64.63,64.71,64.51,64.56,113300.0,43.3874,43.4411,43.3068,43.3404,113300.0
2013-11-27 12:30:00,64.55,64.59,64.42,64.44,87000.0,43.3337,43.3605,43.2464,43.2598,87000.0
2013-11-27 13:00:00,64.44,64.78,64.44,64.76,78900.0,43.2598,43.4881,43.2598,43.4746,78900.0
2013-11-27 13:30:00,64.77,64.9,64.75,64.75,80700.0,43.4814,43.5686,43.4679,43.4679,80700.0
2013-11-27 14:00:00,64.75,65.01,64.75,65.0,108100.0,43.4679,43.6425,43.4679,43.6358,108100.0
2013-11-27 14:30:00,64.99,65.52,64.98,65.24,250900.0,43.629,43.9848,43.6223,43.7969,250900.0
2013-11-27 15:00:00,65.24,65.28,65.14,65.21,144600.0,43.7969,43.8237,43.7297,43.7767,144600.0
2013-11-27 15:30:00,65.22,65.22,65.02,65.09,339200.0,43.7835,43.7835,43.6492,43.6962,339200.0
2013-11-29 09:30:00,65.03,65.39,64.7,65.22,172300.0,43.6559,43.8976,43.4344,43.7835,172300.0
2013-11-29 10:00:00,65.24,65.6,65.22,65.32,40900.0,43.7969,44.0386,43.7835,43.8506,40900.0
2013-11-29 10:30:00,65.33,65.38,65.17,65.22,37400.0,43.8573,43.8909,43.7499,43.7835,37400.0
2013-11-29 11:00:00,65.22,65.33,65.02,65.02,41800.0,43.7835,43.8573,43.6492,43.6492,41800.0
2013-11-29 11:30:00,65.01,65.19,65.01,65.19,36500.0,43.6425,43.7633,43.6425,43.7633,36500.0
2013-11-29 12:00:00,65.19,65.23,65.11,65.14,34400.0,43.7633,43.7902,43.7096,43.7297,34400.0
2013-11-29 12:30:00,65.14,65.14,64.76,64.93,175900.0,43.7297,43.7297,43.4746,43.5888,175900.0
2013-12-02 09:30:00,65.18,65.4,64.75,65.08,175400.0,43.7566,43.9043,43.4679,43.6895,175400.0
2013-12-02 10:00:00,65.08,65.47,65.02,65.15,94400.0,43.6895,43.9513,43.6492,43.7365,94400.0
2013-12-02 10:30:00,65.15,65.56,65.12,65.47,72700.0,43.7365,44.0117,43.7163,43.9513,72700.0
2013-12-02 11:00:00,65.47,65.72,65.35,65.58,102500.0,43.9513,44.1191,43.8707,44.0251,102500.0
2013-12-02 11:30:00,65.56,65.95,65.47,65.87,106800.0,44.0117,44.2735,43.9513,44.2198,106800.0
2013-12-02 12:00:00,65.85,65.99,65.73,65.91,65000.0,44.2064,44.3004,44.1258,44.2467,65000.0
2013-12-02 12:30:00,65.92,66.01,65.9,66.01,60600.0,44.2534,44.3138,44.24,44.3138,60600.0
2013-12-02 13:00:00,66.01,66.2,66.0,66.17,92600.0,44.3138,44.4413,44.3071,44.4212,92600.0
2013-12-02 13:30:00,66.17,66.17,65.88,65.94,173000.0,44.4212,44.4212,44.2265,44.2668,173000.0
2013-12-02 14:00:00,65.94,65.94,65.53,65.59,82200.0,44.2668,44.2668,43.9916,44.0318,82200.0
2013-12-02 14:30:00,65.59,65.64,65.34,65.44,134700.0,44.0318,44.0654,43.864,43.9311,134700.0
2013-12-02 15:00:00,65.44,65.44,65.13,65.15,123000.0,43.9311,43.9311,43.723,43.7365,123000.0
2013-12-02 15:30:00,65.13,65.22,65.02,65.13,233700.0,43.723,43.7835,43.6492,43.723,233700.0
2013-12-03 09:30:00,64.86,65.32,64.65,65.12,124700.0,43.5418,43.8506,43.4008,43.7163,124700.0
2013-12-03 10:00:00,65.12,65.25,64.91,65.19,115100.0,43.7163,43.8036,43.5753,43.7633,115100.0
2013-12-03 10:30:00,65.2,65.54,65.14,65.53,69900.0,43.77,43.9983,43.7297,43.9916,69900.0
2013-12-03 11:00:00,65.49,65.49,65.08,65.13,70400.0,43.9647,43.9647,43.6895,43.723,70400.0
2013-12-03 11:30:00,65.12,65.24,65.02,65.21,72400.0,43.7163,43.7969,43.6492,43.7767,72400.0
2013-12-03 12:00:00,65.23,65.37,65.19,65.24,55900.0,43.7902,43.8842,43.7633,43.7969,55900.0
2013-12-03 12:30:00,65.22,65.36,65.11,65.31,94900.0,43.7835,43.8774,43.7096,43.8439,94900.0
2013-12-03 13:00:00,65.32,65.33,65.17,65.25,62200.0,43.8506,43.8573,43.7499,43.8036,62200.0
2013-12-03 13:30:00,65.24,65.42,65.22,65.33,67100.0,43.7969,43.9177,43.7835,43.8573,67100.0
2013-12-03 14:00:00,65.32,65.42,65.29,65.35,84000.0,43.8506,43.9177,43.8304,43.8707,84000.0
2013-12-03 14:30:00,65.34,65.63,65.3,65.61,101000.0,43.864,44.0587,43.8372,44.0453,101000.0
2013-12-03 15:00:00,65.6,65.63,65.51,65.62,107400.0,44.0386,44.0587,43.9781,44.052,107400.0
2013-12-03 15:30:00,65.63,65.75,65.52,65.54,325000.0,44.0587,44.1393,43.9848,43.9983,325000.0
2013-12-04 09:30:00,65.21,65.36,64.42,64.5,287200.0,43.7767,43.8774,43.2464,43.3001,287200.0
2013-12-04 10:00:00,64.55,64.95,64.55,64.72,163000.0,43.3337,43.6022,43.3337,43.4478,163000.0
2013-12-04 10:30:00,64.72,64.81,64.52,64.69,92200.0,43.4478,43.5082,43.3135,43.4277,92200.0
2013-12-04 11:00:00,64.74,64.74,64.25,64.26,76700.0,43.4612,43.4612,43.1323,43.139,76700.0
2013-12-04 11:30:00,64.25,64.48,64.18,64.48,83200.0,43.1323,43.2867,43.0853,43.2867,83200.0
2013-12-04 12:00:00,64.45,64.46,64.11,64.2,61600.0,43.2665,43.2733,43.0383,43.0987,61600.0
2013-12-04 12:30:00,64.2,64.37,64.06,64.1,64300.0,43.0987,43.2128,43.0047,43.0316,64300.0
2013-12-04 13:00:00,64.1,64.23,63.75,63.76,80000.0,43.0316,43.1188,42.7966,42.8033,80000.0
2013-12-04 13:30:00,63.75,63.97,63.64,63.94,100000.0,42.7966,42.9443,42.7228,42.9242,100000.0
2013-12-04 14:00:00,63.94,64.05,63.84,64.01,77600.0,42.9242,42.998,42.857,42.9712,77600.0
2013-12-04 14:30:00,64.02,64.3,64.02,64.3,83300.0,42.9779,43.1658,42.9779,43.1658,83300.0
2013-12-04 15:00:00,64.28,64.38,64.19,64.37,93300.0,43.1524,43.2195,43.092,43.2128,93300.0
2013-12-04 15:30:00,64.38,64.63,64.32,64.52,199300.0,43.2195,43.3874,43.1793,43.3135,199300.0
2013-12-05 09:30:00,64.53,64.65,64.3,64.34,85000.0,43.3202,43.4008,43.1658,43.1927,85000.0
2013-12-05 10:00:00,64.37,64.62,63.96,63.96,78600.0,43.2128,43.3807,42.9376,42.9376,78600.0
2013-12-05 10:30:00,63.96,64.44,63.9,64.04,64600.0,42.9376,43.2598,42.8973,42.9913,64600.0
2013-12-05 11:00:00,64.05,64.34,63.99,64.22,36300.0,42.998,43.1927,42.9577,43.1121,36300.0
2013-12-05 11:30:00,64.21,64.49,64.1,64.45,33400.0,43.1054,43.2934,43.0316,43.2665,33400.0
2013-12-05 12:00:00,64.49,64.56,64.35,64.43,43700.0,43.2934,43.3404,43.1994,43.2531,43700.0
2013-12-05 12:30:00,64.44,64.46,64.3,64.39,57300.0,43.2598,43.2733,43.1658,43.2263,57300.0
2013-12-05 13:00:00,64.39,64.42,64.13,64.18,34200.0,43.2263,43.2464,43.0517,43.0853,34200.0
2013-12-05 13:30:00,64.18,64.21,63.87,63.97,84200.0,43.0853,43.1054,42.8772,42.9443,84200.0
2013-12-05 14:00:00,63.97,64.04,63.8,63.81,66800.0,42.9443,42.9913,42.8302,42.8369,66800.0
2013-12-05 14:30:00,63.81,63.82,63.57,63.62,109000.0,42.8369,42.8436,42.6758,42.7093,109000.0
2013-12-05 15:00:00,63.6,63.71,63.52,63.52,187700.0,42.6959,42.7698,42.6422,42.6422,187700.0
2013-12-05 15:30:00,63.54,63.63,63.41,63.56,388400.0,42.6556,42.7161,42.5684,42.6691,388400.0
2013-12-06 09:30:00,64.08,64.46,64.03,64.24,72600.0,43.0181,43.2733,42.9846,43.1256,72600.0
2013-12-06 10:00:00,64.22,64.37,64.02,64.26,50400.0,43.1121,43.2128,42.9779,43.139,50400.0
2013-12-06 10:30:00,64.26,64.35,64.01,64.05,63200.0,43.139,43.1994,42.9712,42.998,63200.0
2013-12-06 11:00:00,64.05,64.1,63.89,63.92,114900.0,42.998,43.0316,42.8906,42.9107,114900.0
2013-12-06 11:30:00,63.93,64.04,63.84,63.86,46600.0,42.9175,42.9913,42.857,42.8705,46600.0
2013-12-06 12:00:00,63.87,63.87,63.58,63.71,63000.0,42.8772,42.8772,42.6825,42.7698,63000.0
2013-12-06 12:30:00,63.73,63.92,63.66,63.7,98600.0,42.7832,42.9107,42.7362,42.763,98600.0
2013-12-06 13:00:00,63.72,63.98,63.7,63.89,74400.0,42.7765,42.951,42.763,42.8906,74400.0
2013-12-06 13:30:00,63.91,63.96,63.71,63.88,56800.0,42.904,42.9376,42.7698,42.8839,56800.0
2013-12-06 14:00:00,63.88,64.0,63.83,63.96,63900.0,42.8839,42.9644,42.8503,42.9376,63900.0
2013-12-06 14:30:00,63.96,64.16,63.95,64.0,47600.0,42.9376,43.0719,42.9309,42.9644,47600.0
2013-12-06 15:00:00,64.0,64.01,63.73,63.77,77500.0,42.9644,42.9712,42.7832,42.81,77500.0
2013-12-06 15:30:00,63.77,63.92,63.61,63.9,170200.0,42.81,42.9107,42.7026,42.8973,170200.0
2013-12-09 09:30:00,64.66,65.0,64.09,64.39,197200.0,43.4075,43.6358,43.0249,43.2263,197200.0
2013-12-09 10:00:00,64.38,64.4,63.74,63.78,97300.0,43.2195,43.233,42.7899,42.8168,97300.0
2013-12-09 10:30:00,63.77,63.9,63.69,63.84,110500.0,42.81,42.8973,42.7563,42.857,110500.0
2013-12-09 11:00:00,63.83,64.08,63.8,64.0,43000.0,42.8503,43.0181,42.8302,42.9644,43000.0
2013-12-09 11:30:00,63.96,64.0,63.48,63.49,126500.0,42.9376,42.9644,42.6154,42.6221,126500.0
2013-12-09 12:00:00,63.5,63.69,63.37,63.68,80200.0,42.6288,42.7563,42.5415,42.7496,80200.0
2013-12-09 12:30:00,63.69,64.03,63.6,64.0,52500.0,42.7563,42.9846,42.6959,42.9644,52500.0
2013-12-09 13:00:00,63.99,64.11,63.99,64.11,58500.0,42.9577,43.0383,42.9577,43.0383,58500.0
2013-12-09 13:30:00,64.11,64.23,64.03,64.08,81600.0,43.0383,43.1188,42.9846,43.0181,81600.0
2013-12-09 14:00:00,64.08,64.16,64.05,64.09,60600.0,43.0181,43.0719,42.998,43.0249,60600.0
2013-12-09 14:30:00,64.09,64.15,64.03,64.1,75900.0,43.0249,43.0651,42.9846,43.0316,75900.0
2013-12-09 15:00:00,64.1,64.21,64.09,64.12,93400.0,43.0316,43.1054,43.0249,43.045,93400.0
2013-12-09 15:30:00,64.12,64.2,64.06,64.12,217800.0,43.045,43.0987,43.0047,43.045,217800.0
2013-12-10 09:30:00,64.03,64.42,63.93,64.16,109300.0,42.9846,43.2464,42.9175,43.0719,109300.0
2013-12-10 10:00:00,64.2,64.45,64.18,64.3,168600.0,43.0987,43.2665,43.0853,43.1658,168600.0
2013-12-10 10:30:00,64.3,64.37,64.06,64.15,82700.0,43.1658,43.2128,43.0047,43.0651,82700.0
2013-12-10 11:00:00,64.13,64.14,63.87,63.88,68000.0,43.0517,43.0584,42.8772,42.8839,68000.0
2013-12-10 11:30:00,63.89,64.06,63.88,64.02,76500.0,42.8906,43.0047,42.8839,42.9779,76500.0
2013-12-10 12:00:00,64.02,64.06,63.82,64.06,48900.0,42.9779,43.0047,42.8436,43.0047,48900.0
2013-12-10 12:30:00,64.03,64.14,64.0,64.08,47800.0,42.9846,43.0584,42.9644,43.0181,47800.0
2013-12-10 13:00:00,64.06,64.24,64.03,64.16,55800.0,43.0047,43.1256,42.9846,43.0719,55800.0
2013-12-10 13:30:00,64.17,64.21,64.06,64.14,56000.0,43.0786,43.1054,43.0047,43.0584,56000.0
2013-12-10 14:00:00,64.06,64.32,64.04,64.25,60700.0,43.0047,43.1793,42.9913,43.1323,60700.0
2013-12-10 14:30:00,64.26,64.26,64.01,64.15,88800.0,43.139,43.139,42.9712,43.0651,88800.0
2013-12-10 15:00:00,64.13,64.35,64.13,64.31,100400.0,43.0517,43.1994,43.0517,43.1726,100400.0
2013-12-10 15:30:00,64.32,64.33,64.09,64.1,258200.0,43.1793,43.186,43.0249,43.0316,258200.0
2013-12-11 09:30:00,64.19,64.26,63.63,64.07,95200.0,43.092,43.139,42.7161,43.0114,95200.0
2013-12-11 10:00:00,64.04,64.11,63.65,63.81,110100.0,42.9913,43.0383,42.7295,42.8369,110100.0
2013-12-11 10:30:00,63.82,63.95,63.73,63.9,63800.0,42.8436,42.9309,42.7832,42.8973,63800.0
2013-12-11 11:00:00,63.94,64.07,63.43,63.67,79400.0,42.9242,43.0114,42.5818,42.7429,79400.0
2013-12-11 11:30:00,63.67,63.75,63.61,63.71,59900.0,42.7429,42.7966,42.7026,42.7698,59900.0
2013-12-11 12:00:00,63.71,63.74,63.28,63.41,140500.0,42.7698,42.7899,42.4811,42.5684,140500.0
2013-12-11 12:30:00,63.4,63.74,63.4,63.56,55100.0,42.5617,42.7899,42.5617,42.6691,55100.0
2013-12-11 13:00:00,63.59,63.69,63.5,63.5,52800.0,42.6892,42.7563,42.6288,42.6288,52800.0
2013-12-11 13:30:00,63.52,63.7,63.5,63.68,49700.0,42.6422,42.763,42.6288,42.7496,49700.0
2013-12-11 14:00:00,63.66,63.68,63.53,63.59,54300.0,42.7362,42.7496,42.6489,42.6892,54300.0
2013-12-11 14:30:00,63.58,63.59,63.49,63.58,98500.0,42.6825,42.6892,42.6221,42.6825,98500.0
2013-12-11 15:00:00,63.58,63.66,63.37,63.38,150800.0,42.6825,42.7362,42.5415,42.5482,150800.0
2013-12-11 15:30:00,63.38,63.47,63.2,63.45,339200.0,42.5482,42.6086,42.4274,42.5952,339200.0
2013-12-12 09:30:00,63.55,63.83,63.25,63.64,102100.0,42.6623,42.8503,42.461,42.7228,102100.0
2013-12-12 10:00:00,63.65,63.71,63.33,63.43,80000.0,42.7295,42.7698,42.5147,42.5818,80000.0
2013-12-12 10:30:00,63.4,63.47,63.32,63.42,69300.0,42.5617,42.6086,42.5079,42.5751,69300.0
2013-12-12 11:00:00,63.4,63.44,63.27,63.35,45300.0,42.5617,42.5885,42.4744,42.5281,45300.0
2013-12-12 11:30:00,63.38,63.38,63.01,63.08,51600.0,42.5482,42.5482,42.2998,42.3468,51600.0
2013-12-12 12:00:00,63.07,63.12,62.88,62.95,51800.0,42.3401,42.3737,42.2126,42.2596,51800.0
2013-12-12 12:30:00,62.95,63.12,62.94,63.01,64300.0,42.2596,42.3737,42.2528,42.2998,64300.0
2013-12-12 13:00:00,63.01,63.12,63.01,63.03,61700.0,42.2998,42.3737,42.2998,42.3133,61700.0
2013-12-12 13:30:00,63.02,63.12,62.88,62.92,122400.0,42.3066,42.3737,42.2126,42.2394,122400.0
2013-12-12 14:00:00,62.93,63.22,62.93,63.16,96300.0,42.2461,42.4408,42.2461,42.4005,96300.0
2013-12-12 14:30:00,63.16,63.3,63.02,63.24,73100.0,42.4005,42.4945,42.3066,42.4542,73100.0
2013-12-12 15:00:00,63.24,63.37,63.12,63.35,86600.0,42.4542,42.5415,42.3737,42.5281,86600.0
2013-12-12 15:30:00,63.34,63.42,63.08,63.14,212800.0,42.5214,42.5751,42.3468,42.3871,212800.0
2013-12-13 09:30:00,63.03,63.53,62.85,63.21,102700.0,42.3133,42.6489,42.1924,42.4341,102700.0
2013-12-13 10:00:00,63.16,63.3,63.01,63.19,65700.0,42.4005,42.4945,42.2998,42.4207,65700.0
2013-12-13 10:30:00,63.18,63.36,63.16,63.29,71500.0,42.414,42.5348,42.4005,42.4878,71500.0
2013-12-13 11:00:00,63.25,63.28,62.48,62.62,130400.0,42.461,42.4811,41.944,42.038,130400.0
2013-12-13 11:30:00,62.59,62.8,62.59,62.64,51300.0,42.0179,42.1589,42.0179,42.0514,51300.0
2013-12-13 12:00:00,62.65,62.83,62.56,62.83,93900.0,42.0582,42.179,41.9977,42.179,93900.0
2013-12-13 12:30:00,62.82,62.93,62.78,62.79,23100.0,42.1723,42.2461,42.1454,42.1521,23100.0
2013-12-13 13:00:00,62.8,62.99,62.75,62.76,61400.0,42.1589,42.2864,42.1253,42.132,61400.0
2013-12-13 13:30:00,62.79,62.94,62.75,62.89,42700.0,42.1521,42.2528,42.1253,42.2193,42700.0
2013-12-13 14:00:00,62.88,62.9,62.68,62.73,35600.0,42.2126,42.226,42.0783,42.1119,35600.0
2013-12-13 14:30:00,62.73,62.92,62.73,62.92,40400.0,42.1119,42.2394,42.1119,42.2394,40400.0
2013-12-13 15:00:00,62.91,63.11,62.84,63.1,54300.0,42.2327,42.367,42.1857,42.3603,54300.0
2013-12-13 15:30:00,63.1,63.16,62.97,62.98,254900.0,42.3603,42.4005,42.273,42.2797,254900.0
2013-12-16 09:30:00,63.16,63.72,63.16,63.43,89100.0,42.4005,42.7765,42.4005,42.5818,89100.0
2013-12-16 10:00:00,63.47,63.51,63.19,63.31,116500.0,42.6086,42.6355,42.4207,42.5012,116500.0
2013-12-16 10:30:00,63.29,63.42,63.25,63.25,74700.0,42.4878,42.5751,42.461,42.461,74700.0
2013-12-16 11:00:00,63.26,63.27,63.07,63.18,57600.0,42.4677,42.4744,42.3401,42.414,57600.0
2013-12-16 11:30:00,63.15,63.21,63.06,63.09,37400.0,42.3938,42.4341,42.3334,42.3535,37400.0
2013-12-16 12:00:00,63.1,63.22,62.94,62.96,59600.0,42.3603,42.4408,42.2528,42.2663,59600.0
2013-12-16 12:30:00,62.96,62.97,62.85,62.97,46700.0,42.2663,42.273,42.1924,42.273,46700.0
2013-12-16 13:00:00,62.95,63.14,62.87,63.11,39500.0,42.2596,42.3871,42.2059,42.367,39500.0
2013-12-16 13:30:00,63.1,63.23,63.02,63.2,33800.0,42.3603,42.4475,42.3066,42.4274,33800.0
2013-12-16 14:00:00,63.2,63.22,63.01,63.17,60800.0,42.4274,42.4408,42.2998,42.4072,60800.0
2013-12-16 14:30:00,63.18,63.37,63.1,63.37,66300.0,42.414,42.5415,42.3603,42.5415,66300.0
2013-12-16 15:00:00,63.37,63.49,63.32,63.48,80100.0,42.5415,42.6221,42.5079,42.6154,80100.0
2013-12-16 15:30:00,63.47,63.57,63.27,63.3,281800.0,42.6086,42.6758,42.4744,42.4945,281800.0
2013-12-17 09:30:00,63.08,63.37,62.58,63.08,149900.0,42.3468,42.5415,42.0112,42.3468,149900.0
2013-12-17 10:00:00,63.03,63.08,62.49,62.63,165600.0,42.3133,42.3468,41.9508,42.0447,165600.0
2013-12-17 10:30:00,62.63,62.86,62.58,62.8,187000.0,42.0447,42.1991,42.0112,42.1589,187000.0
2013-12-17 11:00:00,62.8,62.87,62.74,62.78,143700.0,42.1589,42.2059,42.1186,42.1454,143700.0
2013-12-17 11:30:00,62.8,62.96,62.76,62.84,48800.0,42.1589,42.2663,42.132,42.1857,48800.0
2013-12-17 12:00:00,62.85,62.87,62.66,62.68,43300.0,42.1924,42.2059,42.0649,42.0783,43300.0
2013-12-17 12:30:00,62.68,62.7,62.57,62.7,40600.0,42.0783,42.0917,42.0045,42.0917,40600.0
2013-12-17 13:00:00,62.7,62.77,62.7,62.74,47400.0,42.0917,42.1387,42.0917,42.1186,47400.0
2013-12-17 13:30:00,62.74,62.76,62.69,62.75,33400.0,42.1186,42.132,42.085,42.1253,33400.0
2013-12-17 14:00:00,62.73,63.06,62.72,63.02,71700.0,42.1119,42.3334,42.1052,42.3066,71700.0
2013-12-17 14:30:00,63.02,63.04,62.86,62.91,50100.0,42.3066,42.32,42.1991,42.2327,50100.0
2013-12-17 15:00:00,62.9,63.21,62.89,63.21,156200.0,42.226,42.4341,42.2193,42.4341,156200.0
2013-12-17 15:30:00,63.21,63.26,63.1,63.12,330700.0,42.4341,42.4677,42.3603,42.3737,330700.0
2013-12-18 09:30:00,63.18,63.37,62.93,63.15,55300.0,42.414,42.5415,42.2461,42.3938,55300.0
2013-12-18 10:00:00,63.16,63.46,62.93,63.42,71200.0,42.4005,42.6019,42.2461,42.5751,71200.0
2013-12-18 10:30:00,63.42,63.67,63.42,63.63,75500.0,42.5751,42.7429,42.5751,42.7161,75500.0
2013-12-18 11:00:00,63.66,63.73,63.59,63.62,57700.0,42.7362,42.7832,42.6892,42.7093,57700.0
2013-12-18 11:30:00,63.59,63.68,63.39,63.4,55200.0,42.6892,42.7496,42.5549,42.5617,55200.0
2013-12-18 12:00:00,63.42,63.47,63.36,63.47,45700.0,42.5751,42.6086,42.5348,42.6086,45700.0
2013-12-18 12:30:00,63.48,63.48,63.31,63.31,38300.0,42.6154,42.6154,42.5012,42.5012,38300.0
2013-12-18 13:00:00,63.32,63.32,62.9,62.94,97200.0,42.5079,42.5079,42.226,42.2528,97200.0
2013-12-18 13:30:00,62.9,63.35,62.86,63.19,64600.0,42.226,42.5281,42.1991,42.4207,64600.0
2013-12-18 14:00:00,63.18,64.21,62.83,63.82,187000.0,42.414,43.1054,42.179,42.8436,187000.0
2013-12-18 14:30:00,63.78,64.07,63.72,63.94,127600.0,42.8168,43.0114,42.7765,42.9242,127600.0
2013-12-18 15:00:00,63.96,64.05,63.78,63.85,111300.0,42.9376,42.998,42.8168,42.8637,111300.0
2013-12-18 15:30:00,63.86,64.07,63.73,63.92,335900.0,42.8705,43.0114,42.7832,42.9107,335900.0
2013-12-19 09:30:00,63.83,64.22,63.47,64.03,132900.0,42.8503,43.1121,42.6086,42.9846,132900.0
2013-12-19 10:00:00,64.06,64.33,63.87,64.16,75500.0,43.0047,43.186,42.8772,43.0719,75500.0
2013-12-19 10:30:00,64.16,64.43,64.03,64.12,62200.0,43.0719,43.2531,42.9846,43.045,62200.0
2013-12-19 11:00:00,64.11,64.15,63.99,64.08,44200.0,43.0383,43.0651,42.9577,43.0181,44200.0
2013-12-19 11:30:00,64.07,64.29,64.03,64.21,65300.0,43.0114,43.1591,42.9846,43.1054,65300.0
2013-12-19 12:00:00,64.19,64.4,64.19,64.29,88400.0,43.092,43.233,43.092,43.1591,88400.0
2013-12-19 12:30:00,64.3,64.44,64.26,64.37,47500.0,43.1658,43.2598,43.139,43.2128,47500.0
2013-12-19 13:00:00,64.36,64.57,64.29,64.53,69500.0,43.2061,43.3471,43.1591,43.3202,69500.0
2013-12-19 13:30:00,64.53,64.6,64.46,64.52,59700.0,43.3202,43.3672,43.2733,43.3135,59700.0
2013-12-19 14:00:00,64.51,64.67,64.49,64.5,67100.0,43.3068,43.4142,43.2934,43.3001,67100.0
2013-12-19 14:30:00,64.49,64.54,64.39,64.42,78800.0,43.2934,43.327,43.2263,43.2464,78800.0
2013-12-19 15:00:00,64.42,64.54,64.4,64.45,103300.0,43.2464,43.327,43.233,43.2665,103300.0
2013-12-19 15:30:00,64.44,64.47,64.3,64.42,278100.0,43.2598,43.28,43.1658,43.2464,278100.0
2013-12-20 09:30:00,64.52,64.81,64.33,64.35,206400.0,43.3135,43.5082,43.186,43.1994,206400.0
2013-12-20 10:00:00,64.41,64.43,64.15,64.29,39900.0,43.2397,43.2531,43.0651,43.1591,39900.0
2013-12-20 10:30:00,64.27,64.41,64.25,64.27,50000.0,43.1457,43.2397,43.1323,43.1457,50000.0
2013-12-20 11:00:00,64.28,64.37,64.22,64.24,52700.0,43.1524,43.2128,43.1121,43.1256,52700.0
2013-12-20 11:30:00,64.25,64.32,64.02,64.06,53700.0,43.1323,43.1793,42.9779,43.0047,53700.0
2013-12-20 12:00:00,64.03,64.05,63.92,64.01,52800.0,42.9846,42.998,42.9107,42.9712,52800.0
2013-12-20 12:30:00,64.01,64.03,63.94,63.94,55800.0,42.9712,42.9846,42.9242,42.9242,55800.0
2013-12-20 13:00:00,63.95,63.98,63.77,63.78,113800.0,42.9309,42.951,42.81,42.8168,113800.0
2013-12-20 13:30:00,63.77,63.79,63.64,63.75,120600.0,42.81,42.8235,42.7228,42.7966,120600.0
2013-12-20 14:00:00,63.76,63.97,63.65,63.97,106800.0,42.8033,42.9443,42.7295,42.9443,106800.0
2013-12-20 14:30:00,63.96,64.04,63.91,64.02,134600.0,42.9376,42.9913,42.904,42.9779,134600.0
2013-12-20 15:00:00,64.01,64.02,63.92,63.93,115400.0,42.9712,42.9779,42.9107,42.9175,115400.0
2013-12-20 15:30:00,63.93,63.94,63.55,63.63,620300.0,42.9175,42.9242,42.6623,42.7161,620300.0
2013-12-23 09:30:00,63.95,64.21,63.77,64.0,125300.0,42.9309,43.1054,42.81,42.9644,125300.0
2013-12-23 10:00:00,63.97,64.3,63.94,64.23,86300.0,42.9443,43.1658,42.9242,43.1188,86300.0
2013-12-23 10:30:00,64.24,64.28,64.14,64.23,42800.0,43.1256,43.1524,43.0584,43.1188,42800.0
2013-12-23 11:00:00,64.25,64.26,64.07,64.07,61400.0,43.1323,43.139,43.0114,43.0114,61400.0
2013-12-23 11:30:00,64.11,64.13,63.94,63.95,80500.0,43.0383,43.0517,42.9242,42.9309,80500.0
2013-12-23 12:00:00,63.94,64.21,63.89,64.08,50500.0,42.9242,43.1054,42.8906,43.0181,50500.0
2013-12-23 12:30:00,64.09,64.11,63.96,63.99,38300.0,43.0249,43.0383,42.9376,42.9577,38300.0
2013-12-23 13:00:00,63.99,64.06,63.96,63.98,29700.0,42.9577,43.0047,42.9376,42.951,29700.0
2013-12-23 13:30:00,63.98,64.05,63.77,63.84,47700.0,42.951,42.998,42.81,42.857,47700.0
2013-12-23 14:00:00,63.85,63.86,63.6,63.68,70100.0,42.8637,42.8705,42.6959,42.7496,70100.0
2013-12-23 14:30:00,63.7,63.8,63.65,63.66,60100.0,42.763,42.8302,42.7295,42.7362,60100.0
2013-12-23 15:00:00,63.67,63.7,63.61,63.66,90300.0,42.7429,42.763,42.7026,42.7362,90300.0
2013-12-23 15:30:00,63.68,63.8,63.63,63.69,181100.0,42.7496,42.8302,42.7161,42.7563,181100.0
2013-12-24 09:30:00,63.74,64.03,63.69,63.85,34600.0,42.7899,42.9846,42.7563,42.8637,34600.0
2013-12-24 10:00:00,63.86,63.99,63.77,63.88,34000.0,42.8705,42.9577,42.81,42.8839,34000.0
2013-12-24 10:30:00,63.87,63.96,63.81,63.91,34900.0,42.8772,42.9376,42.8369,42.904,34900.0
2013-12-24 11:00:00,63.89,63.94,63.81,63.88,31900.0,42.8906,42.9242,42.8369,42.8839,31900.0
2013-12-24 11:30:00,63.85,63.9,63.77,63.81,30600.0,42.8637,42.8973,42.81,42.8369,30600.0
2013-12-24 12:00:00,63.83,63.91,63.81,63.87,28100.0,42.8503,42.904,42.8369,42.8772,28100.0
2013-12-24 12:30:00,63.86,64.04,63.69,63.71,130700.0,42.8705,42.9913,42.7563,42.7698,130700.0
2013-12-26 09:30:00,63.96,63.99,63.64,63.88,62600.0,42.9376,42.9577,42.7228,42.8839,62600.0
2013-12-26 10:00:00,63.92,64.25,63.9,64.05,44200.0,42.9107,43.1323,42.8973,42.998,44200.0
2013-12-26 10:30:00,64.05,64.09,63.83,63.95,44000.0,42.998,43.0249,42.8503,42.9309,44000.0
2013-12-26 11:00:00,63.91,64.03,63.85,63.99,27600.0,42.904,42.9846,42.8637,42.9577,27600.0
2013-12-26 11:30:00,63.99,64.15,63.96,64.06,23800.0,42.9577,43.0651,42.9376,43.0047,23800.0
2013-12-26 12:00:00,64.08,64.09,63.96,64.07,20400.0,43.0181,43.0249,42.9376,43.0114,20400.0
2013-12-26 12:30:00,64.06,64.15,64.04,64.13,18500.0,43.0047,43.0651,42.9913,43.0517,18500.0
2013-12-26 13:00:00,64.13,64.18,64.05,64.14,22200.0,43.0517,43.0853,42.998,43.0584,22200.0
2013-12-26 13:30:00,64.14,64.3,64.14,64.28,31900.0,43.0584,43.1658,43.0584,43.1524,31900.0
2013-12-26 14:00:00,64.28,64.28,64.14,64.2,29600.0,43.1524,43.1524,43.0584,43.0987,29600.0
2013-12-26 14:30:00,64.21,64.27,64.08,64.26,41800.0,43.1054,43.1457,43.0181,43.139,41800.0
2013-12-26 15:00:00,64.26,64.31,64.2,64.3,38400.0,43.139,43.1726,43.0987,43.1658,38400.0
2013-12-26 15:30:00,64.29,64.31,64.11,64.13,235700.0,43.1591,43.1726,43.0383,43.0517,235700.0
2013-12-27 09:30:00,64.41,64.41,63.9,64.27,70400.0,43.2397,43.2397,42.8973,43.1457,70400.0
2013-12-27 10:00:00,64.24,64.38,64.21,64.29,35400.0,43.1256,43.2195,43.1054,43.1591,35400.0
2013-12-27 10:30:00,64.26,64.26,64.11,64.15,16400.0,43.139,43.139,43.0383,43.0651,16400.0
2013-12-27 11:00:00,64.16,64.3,64.13,64.26,35000.0,43.0719,43.1658,43.0517,43.139,35000.0
2013-12-27 11:30:00,64.3,64.41,64.26,64.31,21400.0,43.1658,43.2397,43.139,43.1726,21400.0
2013-12-27 12:00:00,64.32,64.34,64.26,64.3,16600.0,43.1793,43.1927,43.139,43.1658,16600.0
2013-12-27 12:30:00,64.27,64.37,64.27,64.29,16700.0,43.1457,43.2128,43.1457,43.1591,16700.0
2013-12-27 13:00:00,64.29,64.37,64.29,64.36,18700.0,43.1591,43.2128,43.1591,43.2061,18700.0
2013-12-27 13:30:00,64.37,64.42,64.28,64.4,19400.0,43.2128,43.2464,43.1524,43.233,19400.0
2013-12-27 14:00:00,64.39,64.49,64.37,64.46,26400.0,43.2263,43.2934,43.2128,43.2733,26400.0
2013-12-27 14:30:00,64.47,64.5,64.37,64.37,26000.0,43.28,43.3001,43.2128,43.2128,26000.0
2013-12-27 15:00:00,64.37,64.55,64.37,64.54,37900.0,43.2128,43.3337,43.2128,43.327,37900.0
2013-12-27 15:30:00,64.52,64.56,64.41,64.43,105300.0,43.3135,43.3404,43.2397,43.2531,105300.0
2013-12-30 09:30:00,64.54,64.69,64.29,64.42,37400.0,43.327,43.4277,43.1591,43.2464,37400.0
2013-12-30 10:00:00,64.4,64.51,63.81,63.83,84200.0,43.233,43.3068,42.8369,42.8503,84200.0
2013-12-30 10:30:00,63.83,63.93,63.82,63.9,50300.0,42.8503,42.9175,42.8436,42.8973,50300.0
2013-12-30 11:00:00,63.88,63.95,63.76,63.83,44600.0,42.8839,42.9309,42.8033,42.8503,44600.0
2013-12-30 11:30:00,63.86,64.07,63.74,64.02,37100.0,42.8705,43.0114,42.7899,42.9779,37100.0
2013-12-30 12:00:00,64.03,64.03,63.85,63.85,35500.0,42.9846,42.9846,42.8637,42.8637,35500.0
2013-12-30 12:30:00,63.85,63.98,63.85,63.95,28100.0,42.8637,42.951,42.8637,42.9309,28100.0
2013-12-30 13:00:00,63.94,64.1,63.94,64.0,37200.0,42.9242,43.0316,42.9242,42.9644,37200.0
2013-12-30 13:30:00,64.01,64.1,64.0,64.04,33500.0,42.9712,43.0316,42.9644,42.9913,33500.0
2013-12-30 14:00:00,64.05,64.13,64.04,64.09,26000.0,42.998,43.0517,42.9913,43.0249,26000.0
2013-12-30 14:30:00,64.11,64.26,64.09,64.2,30900.0,43.0383,43.139,43.0249,43.0987,30900.0
2013-12-30 15:00:00,64.21,64.26,64.17,64.2,35000.0,43.1054,43.139,43.0786,43.0987,35000.0
2013-12-30 15:30:00,64.19,64.23,64.12,64.15,140700.0,43.092,43.1188,43.045,43.0651,140700.0
2013-12-31 09:30:00,64.12,64.67,63.62,64.64,82900.0,43.045,43.4142,42.7093,43.3941,82900.0
2013-12-31 10:00:00,64.65,64.81,64.6,64.67,66800.0,43.4008,43.5082,43.3672,43.4142,66800.0
2013-12-31 10:30:00,64.63,64.81,64.62,64.76,41700.0,43.3874,43.5082,43.3807,43.4746,41700.0
2013-12-31 11:00:00,64.77,64.83,64.73,64.75,41000.0,43.4814,43.5216,43.4545,43.4679,41000.0
2013-12-31 11:30:00,64.78,64.86,64.7,64.7,36900.0,43.4881,43.5418,43.4344,43.4344,36900.0
2013-12-31 12:00:00,64.73,64.81,64.67,64.78,42800.0,43.4545,43.5082,43.4142,43.4881,42800.0
2013-12-31 12:30:00,64.77,64.8,64.58,64.66,25500.0,43.4814,43.5015,43.3538,43.4075,25500.0
2013-12-31 13:00:00,64.67,64.82,64.65,64.81,24100.0,43.4142,43.5149,43.4008,43.5082,24100.0
2013-12-31 13:30:00,64.79,64.82,64.67,64.69,28200.0,43.4948,43.5149,43.4142,43.4277,28200.0
2013-12-31 14:00:00,64.7,64.8,64.67,64.71,35300.0,43.4344,43.5015,43.4142,43.4411,35300.0
2013-12-31 14:30:00,64.71,64.8,64.68,64.72,32100.0,43.4411,43.5015,43.4209,43.4478,32100.0
2013-12-31 15:00:00,64.73,64.84,64.7,64.83,37000.0,43.4545,43.5284,43.4344,43.5216,37000.0
2013-12-31 15:30:00,64.83,64.94,64.81,64.88,185200.0,43.5216,43.5955,43.5082,43.5552,185200.0
2014-01-02 09:30:00,64.56,64.78,63.91,64.41,103700.0,43.3404,43.4881,42.904,43.2397,103700.0
2014-01-02 10:00:00,64.35,64.44,63.9,63.9,55600.0,43.1994,43.2598,42.8973,42.8973,55600.0
2014-01-02 10:30:00,64.04,64.04,63.72,63.73,57400.0,42.9913,42.9913,42.7765,42.7832,57400.0
2014-01-02 11:00:00,63.77,63.91,63.69,63.77,59900.0,42.81,42.904,42.7563,42.81,59900.0
2014-01-02 11:30:00,63.78,63.79,63.29,63.36,68800.0,42.8168,42.8235,42.4878,42.5348,68800.0
2014-01-02 12:00:00,63.36,63.55,63.33,63.51,64400.0,42.5348,42.6623,42.5147,42.6355,64400.0
2014-01-02 12:30:00,63.51,63.55,63.32,63.55,53600.0,42.6355,42.6623,42.5079,42.6623,53600.0
2014-01-02 13:00:00,63.57,63.58,63.32,63.4,56200.0,42.6758,42.6825,42.5079,42.5617,56200.0
2014-01-02 13:30:00,63.41,63.53,63.35,63.52,53400.0,42.5684,42.6489,42.5281,42.6422,53400.0
2014-01-02 14:00:00,63.53,63.57,63.31,63.46,55700.0,42.6489,42.6758,42.5012,42.6019,55700.0
2014-01-02 14:30:00,63.45,63.5,63.34,63.39,76400.0,42.5952,42.6288,42.5214,42.5549,76400.0
2014-01-02 15:00:00,63.4,63.69,63.36,63.61,75100.0,42.5617,42.7563,42.5348,42.7026,75100.0
2014-01-02 15:30:00,63.61,63.79,63.57,63.71,269200.0,42.7026,42.8235,42.6758,42.7698,269200.0
2014-01-03 09:30:00,63.63,63.98,63.35,63.35,76600.0,42.7161,42.951,42.5281,42.5281,76600.0
2014-01-03 10:00:00,63.4,63.54,63.18,63.25,68000.0,42.5617,42.6556,42.414,42.461,68000.0
2014-01-03 10:30:00,63.21,63.31,63.12,63.12,47500.0,42.4341,42.5012,42.3737,42.3737,47500.0
2014-01-03 11:00:00,63.13,63.24,62.9,62.94,74200.0,42.3804,42.4542,42.226,42.2528,74200.0
2014-01-03 11:30:00,62.95,63.13,62.93,62.98,82500.0,42.2596,42.3804,42.2461,42.2797,82500.0
2014-01-03 12:00:00,62.98,63.16,62.94,63.03,93400.0,42.2797,42.4005,42.2528,42.3133,93400.0
2014-01-03 12:30:00,63.03,63.18,63.02,63.12,48000.0,42.3133,42.414,42.3066,42.3737,48000.0
2014-01-03 13:00:00,63.13,63.21,62.94,63.05,53100.0,42.3804,42.4341,42.2528,42.3267,53100.0
2014-01-03 13:30:00,63.05,63.16,62.94,63.15,59100.0,42.3267,42.4005,42.2528,42.3938,59100.0
2014-01-03 14:00:00,63.16,63.31,63.15,63.27,63200.0,42.4005,42.5012,42.3938,42.4744,63200.0
2014-01-03 14:30:00,63.27,63.41,63.24,63.37,50600.0,42.4744,42.5684,42.4542,42.5415,50600.0
2014-01-03 15:00:00,63.36,63.48,63.31,63.37,91100.0,42.5348,42.6154,42.5012,42.5415,91100.0
2014-01-03 15:30:00,63.37,63.41,63.25,63.3,205600.0,42.5415,42.5684,42.461,42.4945,205600.0
2014-01-06 09:30:00,63.17,63.26,62.53,62.56,85100.0,42.4072,42.4677,41.9776,41.9977,85100.0
2014-01-06 10:00:00,62.56,63.12,62.5,63.05,64300.0,41.9977,42.3737,41.9575,42.3267,64300.0
2014-01-06 10:30:00,63.04,63.1,62.6,62.61,73100.0,42.32,42.3603,42.0246,42.0313,73100.0
2014-01-06 11:00:00,62.62,62.8,62.49,62.72,71800.0,42.038,42.1589,41.9508,42.1052,71800.0
2014-01-06 11:30:00,62.72,62.86,62.69,62.75,51300.0,42.1052,42.1991,42.085,42.1253,51300.0
2014-01-06 12:00:00,62.77,62.89,62.73,62.81,76000.0,42.1387,42.2193,42.1119,42.1656,76000.0
2014-01-06 12:30:00,62.79,62.84,62.53,62.73,56200.0,42.1521,42.1857,41.9776,42.1119,56200.0
2014-01-06 13:00:00,62.74,62.74,62.62,62.65,53400.0,42.1186,42.1186,42.038,42.0582,53400.0
2014-01-06 13:30:00,62.65,62.74,62.59,62.7,70300.0,42.0582,42.1186,42.0179,42.0917,70300.0
2014-01-06 14:00:00,62.71,62.71,62.52,62.55,93600.0,42.0984,42.0984,41.9709,41.991,93600.0
2014-01-06 14:30:00,62.55,62.74,62.52,62.69,83800.0,41.991,42.1186,41.9709,42.085,83800.0
2014-01-06 15:00:00,62.69,62.83,62.64,62.8,88300.0,42.085,42.179,42.0514,42.1589,88300.0
2014-01-06 15:30:00,62.79,62.82,62.68,62.77,289800.0,42.1521,42.1723,42.0783,42.1387,289800.0
2014-01-07 09:30:00,63.02,63.31,62.73,63.18,53600.0,42.3066,42.5012,42.1119,42.414,53600.0
2014-01-07 10:00:00,63.21,63.44,63.13,63.4,41700.0,42.4341,42.5885,42.3804,42.5617,41700.0
2014-01-07 10:30:00,63.42,63.72,63.37,63.46,78500.0,42.5751,42.7765,42.5415,42.6019,78500.0
2014-01-07 11:00:00,63.46,63.46,63.2,63.34,40100.0,42.6019,42.6019,42.4274,42.5214,40100.0
2014-01-07 11:30:00,63.34,63.52,63.34,63.45,44800.0,42.5214,42.6422,42.5214,42.5952,44800.0
2014-01-07 12:00:00,63.45,63.6,63.34,63.6,73900.0,42.5952,42.6959,42.5214,42.6959,73900.0
2014-01-07 12:30:00,63.61,63.71,63.45,63.57,46100.0,42.7026,42.7698,42.5952,42.6758,46100.0
2014-01-07 13:00:00,63.56,63.56,63.46,63.48,39900.0,42.6691,42.6691,42.6019,42.6154,39900.0
2014-01-07 13:30:00,63.48,63.6,63.47,63.53,51000.0,42.6154,42.6959,42.6086,42.6489,51000.0
2014-01-07 14:00:00,63.53,63.53,63.45,63.52,39200.0,42.6489,42.6489,42.5952,42.6422,39200.0
2014-01-07 14:30:00,63.52,63.6,63.47,63.54,43700.0,42.6422,42.6959,42.6086,42.6556,43700.0
2014-01-07 15:00:00,63.52,63.56,63.47,63.48,54400.0,42.6422,42.6691,42.6086,42.6154,54400.0
2014-01-07 15:30:00,63.5,63.58,63.33,63.39,228300.0,42.6288,42.6825,42.5147,42.5549,228300.0
2014-01-08 09:30:00,63.4,63.71,62.74,62.87,91400.0,42.5617,42.7698,42.1186,42.2059,91400.0
2014-01-08 10:00:00,62.88,63.0,62.72,62.81,79600.0,42.2126,42.2931,42.1052,42.1656,79600.0
2014-01-08 10:30:00,62.81,63.1,62.74,62.89,170600.0,42.1656,42.3603,42.1186,42.2193,170600.0
2014-01-08 11:00:00,62.89,62.97,62.57,62.71,83600.0,42.2193,42.273,42.0045,42.0984,83600.0
2014-01-08 11:30:00,62.72,63.01,62.72,62.88,66200.0,42.1052,42.2998,42.1052,42.2126,66200.0
2014-01-08 12:00:00,62.88,62.98,62.86,62.96,50400.0,42.2126,42.2797,42.1991,42.2663,50400.0
2014-01-08 12:30:00,62.96,63.1,62.95,63.1,41700.0,42.2663,42.3603,42.2596,42.3603,41700.0
2014-01-08 13:00:00,63.1,63.1,62.9,62.97,89900.0,42.3603,42.3603,42.226,42.273,89900.0
2014-01-08 13:30:00,62.96,63.19,62.96,63.08,54800.0,42.2663,42.4207,42.2663,42.3468,54800.0
2014-01-08 14:00:00,63.08,63.12,62.83,62.96,93400.0,42.3468,42.3737,42.179,42.2663,93400.0
2014-01-08 14:30:00,62.94,63.0,62.8,62.86,53400.0,42.2528,42.2931,42.1589,42.1991,53400.0
2014-01-08 15:00:00,62.87,62.9,62.69,62.81,127800.0,42.2059,42.226,42.085,42.1656,127800.0
2014-01-08 15:30:00,62.81,62.96,62.8,62.89,227200.0,42.1656,42.2663,42.1589,42.2193,227200.0
2014-01-09 09:30:00,62.91,63.25,62.81,63.02,80100.0,42.2327,42.461,42.1656,42.3066,80100.0
2014-01-09 10:00:00,63.06,63.21,62.89,63.14,71300.0,42.3334,42.4341,42.2193,42.3871,71300.0
2014-01-09 10:30:00,63.15,63.16,62.87,62.94,57900.0,42.3938,42.4005,42.2059,42.2528,57900.0
2014-01-09 11:00:00,62.96,63.01,62.7,63.0,94800.0,42.2663,42.2998,42.0917,42.2931,94800.0
2014-01-09 11:30:00,63.01,63.33,62.9,63.33,207300.0,42.2998,42.5147,42.226,42.5147,207300.0
2014-01-09 12:00:00,63.33,63.45,63.24,63.37,46800.0,42.5147,42.5952,42.4542,42.5415,46800.0
2014-01-09 12:30:00,63.39,63.49,63.22,63.24,49100.0,42.5549,42.6221,42.4408,42.4542,49100.0
2014-01-09 13:00:00,63.24,63.25,62.99,62.99,45100.0,42.4542,42.461,42.2864,42.2864,45100.0
2014-01-09 13:30:00,63.0,63.05,62.8,62.8,61800.0,42.2931,42.3267,42.1589,42.1589,61800.0
2014-01-09 14:00:00,62.81,62.97,62.69,62.96,59600.0,42.1656,42.273,42.085,42.2663,59600.0
2014-01-09 14:30:00,62.96,63.15,62.9,63.15,76700.0,42.2663,42.3938,42.226,42.3938,76700.0
2014-01-09 15:00:00,63.14,63.49,63.14,63.47,154700.0,42.3871,42.6221,42.3871,42.6086,154700.0
2014-01-09 15:30:00,63.48,63.49,63.36,63.39,210300.0,42.6154,42.6221,42.5348,42.5549,210300.0
2014-01-10 09:30:00,63.57,63.62,62.71,63.05,138100.0,42.6758,42.7093,42.0984,42.3267,138100.0
2014-01-10 10:00:00,63.04,63.14,62.82,62.87,57700.0,42.32,42.3871,42.1723,42.2059,57700.0
2014-01-10 10:30:00,62.88,63.02,62.82,62.93,54200.0,42.2126,42.3066,42.1723,42.2461,54200.0
2014-01-10 11:00:00,62.93,63.06,62.75,62.75,56200.0,42.2461,42.3334,42.1253,42.1253,56200.0
2014-01-10 11:30:00,62.74,62.74,62.33,62.5,121000.0,42.1186,42.1186,41.8433,41.9575,121000.0
2014-01-10 12:00:00,62.51,62.69,62.45,62.69,51200.0,41.9642,42.085,41.9239,42.085,51200.0
2014-01-10 12:30:00,62.69,62.81,62.66,62.73,30900.0,42.085,42.1656,42.0649,42.1119,30900.0
2014-01-10 13:00:00,62.69,62.81,62.69,62.77,26800.0,42.085,42.1656,42.085,42.1387,26800.0
2014-01-10 13:30:00,62.75,62.85,62.72,62.76,31200.0,42.1253,42.1924,42.1052,42.132,31200.0
2014-01-10 14:00:00,62.75,62.75,62.61,62.69,45300.0,42.1253,42.1253,42.0313,42.085,45300.0
2014-01-10 14:30:00,62.69,62.8,62.64,62.75,71300.0,42.085,42.1589,42.0514,42.1253,71300.0
2014-01-10 15:00:00,62.75,62.98,62.75,62.92,71000.0,42.1253,42.2797,42.1253,42.2394,71000.0
2014-01-10 15:30:00,62.92,62.96,62.85,62.96,158700.0,42.2394,42.2663,42.1924,42.2663,158700.0
2014-01-13 09:30:00,62.77,63.22,62.73,62.79,64200.0,42.1387,42.4408,42.1119,42.1521,64200.0
2014-01-13 10:00:00,62.75,62.85,62.66,62.83,52900.0,42.1253,42.1924,42.0649,42.179,52900.0
2014-01-13 10:30:00,62.83,62.9,62.7,62.72,48100.0,42.179,42.226,42.0917,42.1052,48100.0
2014-01-13 11:00:00,62.72,62.8,62.63,62.73,42800.0,42.1052,42.1589,42.0447,42.1119,42800.0
2014-01-13 11:30:00,62.76,62.82,62.72,62.82,33800.0,42.132,42.1723,42.1052,42.1723,33800.0
2014-01-13 12:00:00,62.82,62.87,62.7,62.7,60800.0,42.1723,42.2059,42.0917,42.0917,60800.0
2014-01-13 12:30:00,62.7,62.7,62.56,62.56,44900.0,42.0917,42.0917,41.9977,41.9977,44900.0
2014-01-13 13:00:00,62.55,62.63,62.47,62.57,65700.0,41.991,42.0447,41.9373,42.0045,65700.0
2014-01-13 13:30:00,62.56,62.57,62.43,62.51,47300.0,41.9977,42.0045,41.9105,41.9642,47300.0
2014-01-13 14:00:00,62.51,62.57,62.42,62.46,69300.0,41.9642,42.0045,41.9038,41.9306,69300.0
2014-01-13 14:30:00,62.46,62.54,62.41,62.5,87800.0,41.9306,41.9843,41.897,41.9575,87800.0
2014-01-13 15:00:00,62.5,62.51,62.27,62.35,201700.0,41.9575,41.9642,41.8031,41.8568,201700.0
2014-01-13 15:30:00,62.35,62.39,62.26,62.34,418300.0,41.8568,41.8836,41.7963,41.8501,418300.0
2014-01-14 09:30:00,62.43,62.71,62.1,62.15,71400.0,41.9105,42.0984,41.6889,41.7225,71400.0
2014-01-14 10:00:00,62.15,62.33,62.12,62.27,95400.0,41.7225,41.8433,41.7024,41.8031,95400.0
2014-01-14 10:30:00,62.25,62.28,62.09,62.25,74900.0,41.7896,41.8098,41.6822,41.7896,74900.0
2014-01-14 11:00:00,62.26,62.4,62.18,62.34,67500.0,41.7963,41.8903,41.7426,41.8501,67500.0
2014-01-14 11:30:00,62.37,62.39,62.12,62.12,39000.0,41.8702,41.8836,41.7024,41.7024,39000.0
2014-01-14 12:00:00,62.13,62.21,62.05,62.06,74000.0,41.7091,41.7628,41.6554,41.6621,74000.0
2014-01-14 12:30:00,62.07,62.1,61.94,61.94,93300.0,41.6688,41.6889,41.5815,41.5815,93300.0
2014-01-14 13:00:00,61.95,62.01,61.9,61.97,193300.0,41.5882,41.6285,41.5547,41.6017,193300.0
2014-01-14 13:30:00,61.97,62.33,61.93,62.26,167400.0,41.6017,41.8433,41.5748,41.7963,167400.0
2014-01-14 14:00:00,62.26,62.65,62.2,62.56,119300.0,41.7963,42.0582,41.7561,41.9977,119300.0
2014-01-14 14:30:00,62.56,62.72,62.55,62.57,53100.0,41.9977,42.1052,41.991,42.0045,53100.0
2014-01-14 15:00:00,62.57,62.7,62.55,62.7,76100.0,42.0045,42.0917,41.991,42.0917,76100.0
2014-01-14 15:30:00,62.7,62.81,62.67,62.68,240800.0,42.0917,42.1656,42.0716,42.0783,240800.0
2014-01-15 09:30:00,62.64,62.81,62.41,62.72,81100.0,42.0514,42.1656,41.897,42.1052,81100.0
2014-01-15 10:00:00,62.75,62.94,62.62,62.82,79000.0,42.1253,42.2528,42.038,42.1723,79000.0
2014-01-15 10:30:00,62.83,62.91,62.72,62.8,48600.0,42.179,42.2327,42.1052,42.1589,48600.0
2014-01-15 11:00:00,62.81,62.98,62.81,62.89,44200.0,42.1656,42.2797,42.1656,42.2193,44200.0
2014-01-15 11:30:00,62.89,62.97,62.86,62.9,59500.0,42.2193,42.273,42.1991,42.226,59500.0
2014-01-15 12:00:00,62.92,63.12,62.91,63.11,39900.0,42.2394,42.3737,42.2327,42.367,39900.0
2014-01-15 12:30:00,63.11,63.2,63.01,63.2,74900.0,42.367,42.4274,42.2998,42.4274,74900.0
2014-01-15 13:00:00,63.19,63.19,62.97,62.97,51600.0,42.4207,42.4207,42.273,42.273,51600.0
2014-01-15 13:30:00,62.98,63.12,62.94,63.04,68700.0,42.2797,42.3737,42.2528,42.32,68700.0
2014-01-15 14:00:00,63.01,63.15,62.96,63.05,74700.0,42.2998,42.3938,42.2663,42.3267,74700.0
2014-01-15 14:30:00,63.06,63.11,63.02,63.06,68900.0,42.3334,42.367,42.3066,42.3334,68900.0
2014-01-15 15:00:00,63.06,63.08,62.93,62.95,103000.0,42.3334,42.3468,42.2461,42.2596,103000.0
2014-01-15 15:30:00,62.96,63.07,62.89,62.94,226700.0,42.2663,42.3401,42.2193,42.2528,226700.0
2014-01-16 09:30:00,62.79,63.15,62.7,62.78,44400.0,42.1521,42.3938,42.0917,42.1454,44400.0
2014-01-16 10:00:00,62.77,62.88,62.64,62.65,88700.0,42.1387,42.2126,42.0514,42.0582,88700.0
2014-01-16 10:30:00,62.64,62.68,62.39,62.45,41600.0,42.0514,42.0783,41.8836,41.9239,41600.0
2014-01-16 11:00:00,62.47,62.67,62.41,62.5,39800.0,41.9373,42.0716,41.897,41.9575,39800.0
2014-01-16 11:30:00,62.5,62.62,62.46,62.54,34100.0,41.9575,42.038,41.9306,41.9843,34100.0
2014-01-16 12:00:00,62.53,62.61,62.43,62.52,45300.0,41.9776,42.0313,41.9105,41.9709,45300.0
2014-01-16 12:30:00,62.55,62.78,62.53,62.71,24900.0,41.991,42.1454,41.9776,42.0984,24900.0
2014-01-16 13:00:00,62.72,62.78,62.63,62.7,28400.0,42.1052,42.1454,42.0447,42.0917,28400.0
2014-01-16 13:30:00,62.71,62.71,62.56,62.61,30500.0,42.0984,42.0984,41.9977,42.0313,30500.0
2014-01-16 14:00:00,62.61,62.68,62.56,62.6,66500.0,42.0313,42.0783,41.9977,42.0246,66500.0
2014-01-16 14:30:00,62.6,62.65,62.56,62.62,55500.0,42.0246,42.0582,41.9977,42.038,55500.0
2014-01-16 15:00:00,62.62,62.63,62.56,62.58,59300.0,42.038,42.0447,41.9977,42.0112,59300.0
2014-01-16 15:30:00,62.58,62.58,62.49,62.54,169200.0,42.0112,42.0112,41.9508,41.9843,169200.0
2014-01-17 09:30:00,62.88,63.16,62.61,62.82,142500.0,42.2126,42.4005,42.0313,42.1723,142500.0
2014-01-17 10:00:00,62.85,63.04,62.69,62.95,53700.0,42.1924,42.32,42.085,42.2596,53700.0
2014-01-17 10:30:00,62.95,63.32,62.95,63.32,56900.0,42.2596,42.5079,42.2596,42.5079,56900.0
2014-01-17 11:00:00,63.32,63.4,63.17,63.17,68300.0,42.5079,42.5617,42.4072,42.4072,68300.0
2014-01-17 11:30:00,63.15,63.2,62.95,63.05,70100.0,42.3938,42.4274,42.2596,42.3267,70100.0
2014-01-17 12:00:00,63.06,63.08,62.86,62.95,94700.0,42.3334,42.3468,42.1991,42.2596,94700.0
2014-01-17 12:30:00,62.95,63.01,62.79,62.8,38100.0,42.2596,42.2998,42.1521,42.1589,38100.0
2014-01-17 13:00:00,62.81,62.94,62.76,62.93,25300.0,42.1656,42.2528,42.132,42.2461,25300.0
2014-01-17 13:30:00,62.93,63.02,62.92,62.98,47400.0,42.2461,42.3066,42.2394,42.2797,47400.0
2014-01-17 14:00:00,63.0,63.01,62.91,62.96,37700.0,42.2931,42.2998,42.2327,42.2663,37700.0
2014-01-17 14:30:00,62.96,62.97,62.83,62.87,21800.0,42.2663,42.273,42.179,42.2059,21800.0
2014-01-17 15:00:00,62.88,62.91,62.66,62.69,48100.0,42.2126,42.2327,42.0649,42.085,48100.0
2014-01-17 15:30:00,62.69,62.87,62.6,62.77,263300.0,42.085,42.2059,42.0246,42.1387,263300.0
2014-01-21 09:30:00,63.11,63.28,62.82,62.97,126500.0,42.367,42.4811,42.1723,42.273,126500.0
2014-01-21 10:00:00,62.99,63.03,62.89,62.99,42900.0,42.2864,42.3133,42.2193,42.2864,42900.0
2014-01-21 10:30:00,62.99,63.03,62.9,62.97,43900.0,42.2864,42.3133,42.226,42.273,43900.0
2014-01-21 11:00:00,62.97,62.98,62.64,62.8,26800.0,42.273,42.2797,42.0514,42.1589,26800.0
2014-01-21 11:30:00,62.78,62.79,62.56,62.59,57600.0,42.1454,42.1521,41.9977,42.0179,57600.0
2014-01-21 12:00:00,62.59,62.62,62.32,62.32,62200.0,42.0179,42.038,41.8366,41.8366,62200.0
2014-01-21 12:30:00,62.33,62.7,62.32,62.7,34000.0,41.8433,42.0917,41.8366,42.0917,34000.0
2014-01-21 13:00:00,62.7,62.83,62.7,62.79,37600.0,42.0917,42.179,42.0917,42.1521,37600.0
2014-01-21 13:30:00,62.8,62.86,62.79,62.83,27800.0,42.1589,42.1991,42.1521,42.179,27800.0
2014-01-21 14:00:00,62.81,62.88,62.81,62.83,30300.0,42.1656,42.2126,42.1656,42.179,30300.0
2014-01-21 14:30:00,62.82,62.91,62.8,62.88,49300.0,42.1723,42.2327,42.1589,42.2126,49300.0
2014-01-21 15:00:00,62.84,62.91,62.83,62.88,39200.0,42.1857,42.2327,42.179,42.2126,39200.0
2014-01-21 15:30:00,62.88,62.92,62.76,62.92,210800.0,42.2126,42.2394,42.132,42.2394,210800.0
2014-01-22 09:30:00,63.22,63.77,63.08,63.58,101700.0,42.4408,42.81,42.3468,42.6825,101700.0
2014-01-22 10:00:00,63.55,63.58,63.31,63.5,87800.0,42.6623,42.6825,42.5012,42.6288,87800.0
2014-01-22 10:30:00,63.47,63.47,63.19,63.19,14100.0,42.6086,42.6086,42.4207,42.4207,14100.0
2014-01-22 11:00:00,63.2,63.35,63.2,63.33,27400.0,42.4274,42.5281,42.4274,42.5147,27400.0
2014-01-22 11:30:00,63.37,63.48,63.31,63.44,31300.0,42.5415,42.6154,42.5012,42.5885,31300.0
2014-01-22 12:00:00,63.45,63.6,63.43,63.5,44700.0,42.5952,42.6959,42.5818,42.6288,44700.0
2014-01-22 12:30:00,63.48,63.51,63.41,63.46,51000.0,42.6154,42.6355,42.5684,42.6019,51000.0
2014-01-22 13:00:00,63.46,63.46,63.38,63.41,32700.0,42.6019,42.6019,42.5482,42.5684,32700.0
2014-01-22 13:30:00,63.41,63.46,63.31,63.4,45900.0,42.5684,42.6019,42.5012,42.5617,45900.0
2014-01-22 14:00:00,63.41,63.49,63.39,63.48,42100.0,42.5684,42.6221,42.5549,42.6154,42100.0
2014-01-22 14:30:00,63.47,63.5,63.44,63.47,57900.0,42.6086,42.6288,42.5885,42.6086,57900.0
2014-01-22 15:00:00,63.48,63.49,63.43,63.43,74400.0,42.6154,42.6221,42.5818,42.5818,74400.0
2014-01-22 15:30:00,63.45,63.47,63.33,63.35,244800.0,42.5952,42.6086,42.5147,42.5281,244800.0
2014-01-23 09:30:00,63.0,63.24,62.82,62.85,144500.0,42.2931,42.4542,42.1723,42.1924,144500.0
2014-01-23 10:00:00,62.84,62.92,62.56,62.56,71800.0,42.1857,42.2394,41.9977,41.9977,71800.0
2014-01-23 10:30:00,62.58,62.63,62.21,62.35,172700.0,42.0112,42.0447,41.7628,41.8568,172700.0
2014-01-23 11:00:00,62.34,62.5,62.29,62.47,61700.0,41.8501,41.9575,41.8165,41.9373,61700.0
2014-01-23 11:30:00,62.47,62.48,62.32,62.4,35500.0,41.9373,41.944,41.8366,41.8903,35500.0
2014-01-23 12:00:00,62.41,62.42,62.2,62.24,62100.0,41.897,41.9038,41.7561,41.7829,62100.0
2014-01-23 12:30:00,62.22,62.32,62.19,62.29,65800.0,41.7695,41.8366,41.7494,41.8165,65800.0
2014-01-23 13:00:00,62.27,62.38,62.25,62.31,44700.0,41.8031,41.8769,41.7896,41.8299,44700.0
2014-01-23 13:30:00,62.32,62.32,62.04,62.04,144200.0,41.8366,41.8366,41.6487,41.6487,144200.0
2014-01-23 14:00:00,62.02,62.32,62.02,62.29,46500.0,41.6352,41.8366,41.6352,41.8165,46500.0
2014-01-23 14:30:00,62.3,62.41,62.23,62.39,48200.0,41.8232,41.897,41.7762,41.8836,48200.0
2014-01-23 15:00:00,62.4,62.4,62.23,62.25,86700.0,41.8903,41.8903,41.7762,41.7896,86700.0
2014-01-23 15:30:00,62.25,62.53,62.24,62.52,224200.0,41.7896,41.9776,41.7829,41.9709,224200.0
2014-01-24 09:30:00,61.96,62.02,61.26,61.42,142000.0,41.595,41.6352,41.125,41.2324,142000.0
2014-01-24 10:00:00,61.42,61.45,61.08,61.38,90200.0,41.2324,41.2526,41.0042,41.2056,90200.0
2014-01-24 10:30:00,61.38,61.39,61.06,61.16,52700.0,41.2056,41.2123,40.9908,41.0579,52700.0
2014-01-24 11:00:00,61.15,61.19,60.71,60.71,124300.0,41.0512,41.078,40.7558,40.7558,124300.0
2014-01-24 11:30:00,60.69,60.95,60.66,60.93,59000.0,40.7424,40.9169,40.7222,40.9035,59000.0
2014-01-24 12:00:00,60.93,60.96,60.72,60.89,51600.0,40.9035,40.9236,40.7625,40.8766,51600.0
2014-01-24 12:30:00,60.93,61.12,60.89,61.09,43600.0,40.9035,41.031,40.8766,41.0109,43600.0
2014-01-24 13:00:00,61.08,61.11,60.88,60.88,54700.0,41.0042,41.0243,40.8699,40.8699,54700.0
2014-01-24 13:30:00,60.88,60.98,60.84,60.89,32800.0,40.8699,40.9371,40.8431,40.8766,32800.0
2014-01-24 14:00:00,60.91,60.91,60.64,60.71,53000.0,40.8901,40.8901,40.7088,40.7558,53000.0
2014-01-24 14:30:00,60.72,60.88,60.72,60.76,70400.0,40.7625,40.8699,40.7625,40.7894,70400.0
2014-01-24 15:00:00,60.75,60.82,60.57,60.6,71300.0,40.7827,40.8296,40.6618,40.682,71300.0
2014-01-24 15:30:00,60.62,60.77,60.5,60.5,240600.0,40.6954,40.7961,40.6148,40.6148,240600.0
2014-01-27 09:30:00,60.66,60.78,60.25,60.71,66400.0,40.7222,40.8028,40.447,40.7558,66400.0
2014-01-27 10:00:00,60.73,60.87,60.25,60.28,54300.0,40.7692,40.8632,40.447,40.4671,54300.0
2014-01-27 10:30:00,60.28,60.51,60.01,60.01,72000.0,40.4671,40.6215,40.2859,40.2859,72000.0
2014-01-27 11:00:00,60.01,60.17,59.93,59.93,61700.0,40.2859,40.3933,40.2322,40.2322,61700.0
2014-01-27 11:30:00,59.95,60.01,59.73,59.73,55600.0,40.2456,40.2859,40.0979,40.0979,55600.0
2014-01-27 12:00:00,59.75,59.8,59.59,59.69,62300.0,40.1113,40.1449,40.0039,40.0711,62300.0
2014-01-27 12:30:00,59.69,59.73,59.57,59.66,73500.0,40.0711,40.0979,39.9905,40.0509,73500.0
2014-01-27 13:00:00,59.64,60.02,59.6,59.95,88000.0,40.0375,40.2926,40.0106,40.2456,88000.0
2014-01-27 13:30:00,59.95,60.03,59.92,59.95,72500.0,40.2456,40.2993,40.2255,40.2456,72500.0
2014-01-27 14:00:00,59.96,60.17,59.93,60.17,55100.0,40.2523,40.3933,40.2322,40.3933,55100.0
2014-01-27 14:30:00,60.17,60.57,60.17,60.55,87300.0,40.3933,40.6618,40.3933,40.6484,87300.0
2014-01-27 15:00:00,60.58,60.84,60.47,60.65,103500.0,40.6685,40.8431,40.5947,40.7155,103500.0
2014-01-27 15:30:00,60.66,60.68,60.29,60.3,148400.0,40.7222,40.7357,40.4738,40.4806,148400.0
2014-01-28 09:30:00,60.19,61.01,60.19,60.85,87400.0,40.4067,40.9572,40.4067,40.8498,87400.0
2014-01-28 10:00:00,60.82,61.08,60.79,61.04,93400.0,40.8296,41.0042,40.8095,40.9773,93400.0
2014-01-28 10:30:00,61.05,61.22,61.05,61.19,37700.0,40.9841,41.0982,40.9841,41.078,37700.0
2014-01-28 11:00:00,61.2,61.27,61.15,61.2,40900.0,41.0847,41.1317,41.0512,41.0847,40900.0
2014-01-28 11:30:00,61.2,61.22,61.0,61.06,46900.0,41.0847,41.0982,40.9505,40.9908,46900.0
2014-01-28 12:00:00,61.08,61.31,61.05,61.29,49400.0,41.0042,41.1586,40.9841,41.1452,49400.0
2014-01-28 12:30:00,61.28,61.32,61.04,61.12,47500.0,41.1385,41.1653,40.9773,41.031,47500.0
2014-01-28 13:00:00,61.12,61.25,61.07,61.23,49100.0,41.031,41.1183,40.9975,41.1049,49100.0
2014-01-28 13:30:00,61.22,61.26,61.14,61.14,45800.0,41.0982,41.125,41.0445,41.0445,45800.0
2014-01-28 14:00:00,61.13,61.22,61.09,61.2,57800.0,41.0378,41.0982,41.0109,41.0847,57800.0
2014-01-28 14:30:00,61.19,61.32,61.18,61.31,90600.0,41.078,41.1653,41.0713,41.1586,90600.0
2014-01-28 15:00:00,61.31,61.33,61.15,61.15,87900.0,41.1586,41.172,41.0512,41.0512,87900.0
2014-01-28 15:30:00,61.16,61.2,61.0,61.09,225900.0,41.0579,41.0847,40.9505,41.0109,225900.0
2014-01-29 09:30:00,60.95,61.22,60.45,60.82,136200.0,40.9169,41.0982,40.5813,40.8296,136200.0
2014-01-29 10:00:00,60.83,60.87,60.61,60.77,119600.0,40.8364,40.8632,40.6887,40.7961,119600.0
2014-01-29 10:30:00,60.77,60.95,60.68,60.9,93700.0,40.7961,40.9169,40.7357,40.8834,93700.0
2014-01-29 11:00:00,60.89,60.9,60.69,60.8,91900.0,40.8766,40.8834,40.7424,40.8162,91900.0
2014-01-29 11:30:00,60.81,60.87,60.72,60.77,98200.0,40.8229,40.8632,40.7625,40.7961,98200.0
2014-01-29 12:00:00,60.77,60.83,60.65,60.65,64400.0,40.7961,40.8364,40.7155,40.7155,64400.0
2014-01-29 12:30:00,60.66,60.85,60.63,60.82,80200.0,40.7222,40.8498,40.7021,40.8296,80200.0
2014-01-29 13:00:00,60.83,60.88,60.76,60.83,86600.0,40.8364,40.8699,40.7894,40.8364,86600.0
2014-01-29 13:30:00,60.83,60.86,60.75,60.83,92400.0,40.8364,40.8565,40.7827,40.8364,92400.0
2014-01-29 14:00:00,60.77,60.86,60.07,60.55,159200.0,40.7961,40.8565,40.3262,40.6484,159200.0
2014-01-29 14:30:00,60.55,60.84,60.36,60.36,192600.0,40.6484,40.8431,40.5208,40.5208,192600.0
2014-01-29 15:00:00,60.38,60.5,60.06,60.19,209100.0,40.5343,40.6148,40.3194,40.4067,209100.0
2014-01-29 15:30:00,60.19,60.56,60.04,60.49,465400.0,40.4067,40.6551,40.306,40.6081,465400.0
2014-01-30 09:30:00,58.94,60.05,55.89,57.4,621900.0,39.5676,40.3127,37.52,38.5337,621900.0
2014-01-30 10:00:00,57.41,58.18,57.26,57.82,326300.0,38.5404,39.0574,38.4398,38.8157,326300.0
2014-01-30 10:30:00,57.8,57.92,57.52,57.68,207100.0,38.8023,38.8828,38.6143,38.7217,207100.0
2014-01-30 11:00:00,57.67,57.92,57.63,57.9,109500.0,38.715,38.8828,38.6881,38.8694,109500.0
2014-01-30 11:30:00,57.91,58.62,57.81,58.56,139100.0,38.8761,39.3527,38.809,39.3125,139100.0
2014-01-30 12:00:00,58.55,59.0,58.44,58.57,131600.0,39.3058,39.6078,39.2319,39.3192,131600.0
2014-01-30 12:30:00,58.58,58.76,58.15,58.17,113200.0,39.3259,39.4467,39.0372,39.0507,113200.0
2014-01-30 13:00:00,58.16,58.19,57.5,57.55,266000.0,39.0439,39.0641,38.6009,38.6344,266000.0
2014-01-30 13:30:00,57.55,58.26,57.5,58.24,106000.0,38.6344,39.1111,38.6009,39.0976,106000.0
2014-01-30 14:00:00,58.23,58.41,57.99,58.05,345000.0,39.0909,39.2118,38.9298,38.9701,345000.0
2014-01-30 14:30:00,58.05,58.11,57.53,57.68,129800.0,38.9701,39.0104,38.621,38.7217,129800.0
2014-01-30 15:00:00,57.7,57.8,57.54,57.72,154400.0,38.7351,38.8023,38.6277,38.7486,154400.0
2014-01-30 15:30:00,57.73,57.85,57.41,57.44,467000.0,38.7553,38.8358,38.5404,38.5606,467000.0
2014-01-31 09:30:00,56.46,56.66,56.05,56.39,426800.0,37.9027,38.037,37.6275,37.8557,426800.0
2014-01-31 10:00:00,56.4,56.7,56.29,56.32,248900.0,37.8624,38.0638,37.7886,37.8087,248900.0
2014-01-31 10:30:00,56.31,56.82,56.3,56.82,163600.0,37.802,38.1444,37.7953,38.1444,163600.0
2014-01-31 11:00:00,56.82,57.43,56.81,57.42,216600.0,38.1444,38.5539,38.1377,38.5472,216600.0
2014-01-31 11:30:00,57.43,57.65,57.2,57.34,196400.0,38.5539,38.7016,38.3995,38.4935,196400.0
2014-01-31 12:00:00,57.34,57.57,57.34,57.44,147700.0,38.4935,38.6479,38.4935,38.5606,147700.0
2014-01-31 12:30:00,57.41,57.47,57.36,57.38,102000.0,38.5404,38.5807,38.5069,38.5203,102000.0
2014-01-31 13:00:00,57.38,57.4,57.17,57.18,102700.0,38.5203,38.5337,38.3793,38.386,102700.0
2014-01-31 13:30:00,57.17,57.28,56.98,57.06,76300.0,38.3793,38.4532,38.2518,38.3055,76300.0
2014-01-31 14:00:00,57.05,57.18,56.84,56.89,79500.0,38.2988,38.386,38.1578,38.1914,79500.0
2014-01-31 14:30:00,56.9,57.08,56.88,56.98,88000.0,38.1981,38.3189,38.1846,38.2518,88000.0
2014-01-31 15:00:00,56.97,56.98,56.7,56.8,110300.0,38.2451,38.2518,38.0638,38.1309,110300.0
2014-01-31 15:30:00,56.78,56.82,56.53,56.6,267000.0,38.1175,38.1444,37.9497,37.9967,267000.0
2014-02-03 09:30:00,56.25,56.37,55.91,56.02,289000.0,37.7617,37.8423,37.5335,37.6073,289000.0
2014-02-03 10:00:00,56.02,56.02,55.51,55.78,207500.0,37.6073,37.6073,37.2649,37.4462,207500.0
2014-02-03 10:30:00,55.78,56.02,55.75,55.79,175000.0,37.4462,37.6073,37.4261,37.4529,175000.0
2014-02-03 11:00:00,55.79,55.84,55.69,55.8,211200.0,37.4529,37.4865,37.3858,37.4596,211200.0
2014-02-03 11:30:00,55.81,55.91,55.44,55.46,145500.0,37.4663,37.5335,37.2179,37.2314,145500.0
2014-02-03 12:00:00,55.46,55.63,55.36,55.63,122300.0,37.2314,37.3455,37.1642,37.3455,122300.0
2014-02-03 12:30:00,55.63,55.9,55.61,55.81,161900.0,37.3455,37.5268,37.3321,37.4663,161900.0
2014-02-03 13:00:00,55.82,55.87,55.55,55.57,95900.0,37.4731,37.5066,37.2918,37.3052,95900.0
2014-02-03 13:30:00,55.56,55.64,55.35,55.35,164500.0,37.2985,37.3522,37.1575,37.1575,164500.0
2014-02-03 14:00:00,55.33,55.55,55.31,55.48,131100.0,37.1441,37.2918,37.1307,37.2448,131100.0
2014-02-03 14:30:00,55.49,55.54,55.32,55.41,110600.0,37.2515,37.2851,37.1374,37.1978,110600.0
2014-02-03 15:00:00,55.41,55.48,55.3,55.47,214100.0,37.1978,37.2448,37.124,37.2381,214100.0
2014-02-03 15:30:00,55.47,55.6,55.32,55.37,396500.0,37.2381,37.3254,37.1374,37.171,396500.0
2014-02-04 09:30:00,55.58,55.78,55.38,55.68,141500.0,37.3119,37.4462,37.1777,37.3791,141500.0
2014-02-04 10:00:00,55.67,56.1,55.58,56.08,183900.0,37.3724,37.661,37.3119,37.6476,183900.0
2014-02-04 10:30:00,56.09,56.26,55.68,55.69,138600.0,37.6543,37.7684,37.3791,37.3858,138600.0
2014-02-04 11:00:00,55.7,55.89,55.55,55.7,130400.0,37.3925,37.52,37.2918,37.3925,130400.0
2014-02-04 11:30:00,55.7,55.91,55.68,55.91,109800.0,37.3925,37.5335,37.3791,37.5335,109800.0
2014-02-04 12:00:00,55.92,55.99,55.69,55.7,63600.0,37.5402,37.5872,37.3858,37.3925,63600.0
2014-02-04 12:30:00,55.7,55.77,55.63,55.67,45600.0,37.3925,37.4395,37.3455,37.3724,45600.0
2014-02-04 13:00:00,55.68,55.82,55.65,55.81,78800.0,37.3791,37.4731,37.3589,37.4663,78800.0
2014-02-04 13:30:00,55.82,55.88,55.7,55.7,72100.0,37.4731,37.5133,37.3925,37.3925,72100.0
2014-02-04 14:00:00,55.7,55.78,55.57,55.78,71100.0,37.3925,37.4462,37.3052,37.4462,71100.0
2014-02-04 14:30:00,55.78,55.89,55.73,55.87,68800.0,37.4462,37.52,37.4126,37.5066,68800.0
2014-02-04 15:00:00,55.87,55.92,55.66,55.66,116900.0,37.5066,37.5402,37.3656,37.3656,116900.0
2014-02-04 15:30:00,55.66,55.87,55.65,55.69,269100.0,37.3656,37.5066,37.3589,37.3858,269100.0
2014-02-05 09:30:00,55.64,55.73,55.01,55.07,104800.0,37.3522,37.4126,36.9293,36.9696,104800.0
2014-02-05 10:00:00,55.1,55.32,54.86,54.93,165900.0,36.9897,37.1374,36.8286,36.8756,165900.0
2014-02-05 10:30:00,54.92,55.32,54.92,55.28,107700.0,36.8689,37.1374,36.8689,37.1105,107700.0
2014-02-05 11:00:00,55.26,55.31,54.96,55.14,108800.0,37.0971,37.1307,36.8957,37.0166,108800.0
2014-02-05 11:30:00,55.14,55.17,54.94,55.03,100600.0,37.0166,37.0367,36.8823,36.9427,100600.0
2014-02-05 12:00:00,55.03,55.08,54.82,54.92,78700.0,36.9427,36.9763,36.8017,36.8689,78700.0
2014-02-05 12:30:00,54.93,54.94,54.73,54.75,120500.0,36.8756,36.8823,36.7413,36.7547,120500.0
2014-02-05 13:00:00,54.75,54.89,54.67,54.75,103500.0,36.7547,36.8487,36.701,36.7547,103500.0
2014-02-05 13:30:00,54.77,54.9,54.76,54.8,115500.0,36.7682,36.8554,36.7615,36.7883,115500.0
2014-02-05 14:00:00,54.8,54.89,54.77,54.87,54100.0,36.7883,36.8487,36.7682,36.8353,54100.0
2014-02-05 14:30:00,54.86,54.89,54.74,54.8,105700.0,36.8286,36.8487,36.748,36.7883,105700.0
2014-02-05 15:00:00,54.8,54.86,54.74,54.82,130700.0,36.7883,36.8286,36.748,36.8017,130700.0
2014-02-05 15:30:00,54.84,54.87,54.68,54.73,322500.0,36.8152,36.8353,36.7077,36.7413,322500.0
2014-02-06 09:30:00,55.2,55.83,55.12,55.78,639100.0,37.0568,37.4798,37.0031,37.4462,639100.0
2014-02-06 10:00:00,55.8,55.87,55.7,55.78,211000.0,37.4596,37.5066,37.3925,37.4462,211000.0
2014-02-06 10:30:00,55.77,55.77,55.51,55.76,226500.0,37.4395,37.4395,37.2649,37.4328,226500.0
2014-02-06 11:00:00,55.76,55.8,55.65,55.69,137600.0,37.4328,37.4596,37.3589,37.3858,137600.0
2014-02-06 11:30:00,55.7,55.75,55.62,55.7,189800.0,37.3925,37.4261,37.3388,37.3925,189800.0
2014-02-06 12:00:00,55.7,55.95,55.67,55.94,118300.0,37.3925,37.5603,37.3724,37.5536,118300.0
2014-02-06 12:30:00,55.93,55.96,55.72,55.72,125700.0,37.5469,37.567,37.4059,37.4059,125700.0
2014-02-06 13:00:00,55.72,55.76,55.63,55.69,96900.0,37.4059,37.4328,37.3455,37.3858,96900.0
2014-02-06 13:30:00,55.7,55.86,55.64,55.81,178700.0,37.3925,37.4999,37.3522,37.4663,178700.0
2014-02-06 14:00:00,55.82,55.93,55.73,55.84,215800.0,37.4731,37.5469,37.4126,37.4865,215800.0
2014-02-06 14:30:00,55.84,55.94,55.83,55.9,544200.0,37.4865,37.5536,37.4798,37.5268,544200.0
2014-02-06 15:00:00,55.89,55.91,55.86,55.88,270300.0,37.52,37.5335,37.4999,37.5133,270300.0
2014-02-06 15:30:00,55.89,55.97,55.84,55.86,475800.0,37.52,37.5737,37.4865,37.4999,475800.0
2014-02-07 09:30:00,56.3,56.54,55.94,56.4,339700.0,37.7953,37.9564,37.5536,37.8624,339700.0
2014-02-07 10:00:00,56.39,56.62,55.98,55.98,274200.0,37.8557,38.0101,37.5805,37.5805,274200.0
2014-02-07 10:30:00,56.0,56.32,55.87,56.17,302300.0,37.5939,37.8087,37.5066,37.708,302300.0
2014-02-07 11:00:00,56.18,56.83,56.18,56.71,281500.0,37.7147,38.1511,37.7147,38.0705,281500.0
2014-02-07 11:30:00,56.68,56.76,56.48,56.48,151500.0,38.0504,38.1041,37.9161,37.9161,151500.0
2014-02-07 12:00:00,56.49,56.57,56.39,56.5,119400.0,37.9228,37.9765,37.8557,37.9295,119400.0
2014-02-07 12:30:00,56.5,57.34,56.42,57.32,941800.0,37.9295,38.4935,37.8758,38.48,941800.0
2014-02-07 13:00:00,57.32,57.79,57.16,57.28,789000.0,38.48,38.7955,38.3726,38.4532,789000.0
2014-02-07 13:30:00,57.28,57.32,56.94,57.32,406200.0,38.4532,38.48,38.2249,38.48,406200.0
2014-02-07 14:00:00,57.3,57.52,57.21,57.52,216100.0,38.4666,38.6143,38.4062,38.6143,216100.0
2014-02-07 14:30:00,57.52,58.28,57.52,58.12,469100.0,38.6143,39.1245,38.6143,39.0171,469100.0
2014-02-07 15:00:00,58.12,58.13,57.75,57.98,441200.0,39.0171,39.0238,38.7687,38.9231,441200.0
2014-02-07 15:30:00,58.0,58.14,57.86,57.94,610600.0,38.9365,39.0305,38.8425,38.8962,610600.0
2014-02-10 09:30:00,58.0,58.0,57.23,57.4,285200.0,38.9365,38.9365,38.4196,38.5337,285200.0
2014-02-10 10:00:00,57.39,57.72,57.39,57.61,221300.0,38.527,38.7486,38.527,38.6747,221300.0
2014-02-10 10:30:00,57.62,57.63,57.09,57.13,177100.0,38.6814,38.6881,38.3256,38.3525,177100.0
2014-02-10 11:00:00,57.13,57.2,56.93,57.09,131900.0,38.3525,38.3995,38.2182,38.3256,131900.0
2014-02-10 11:30:00,57.1,57.21,57.07,57.1,104600.0,38.3323,38.4062,38.3122,38.3323,104600.0
2014-02-10 12:00:00,57.1,57.16,56.97,57.05,82400.0,38.3323,38.3726,38.2451,38.2988,82400.0
2014-02-10 12:30:00,57.05,57.44,57.04,57.39,290400.0,38.2988,38.5606,38.2921,38.527,290400.0
2014-02-10 13:00:00,57.39,57.46,57.21,57.37,113300.0,38.527,38.574,38.4062,38.5136,113300.0
2014-02-10 13:30:00,57.37,57.47,57.25,57.29,169300.0,38.5136,38.5807,38.433,38.4599,169300.0
2014-02-10 14:00:00,57.29,57.45,57.13,57.2,151600.0,38.4599,38.5673,38.3525,38.3995,151600.0
2014-02-10 14:30:00,57.2,57.37,57.15,57.19,98600.0,38.3995,38.5136,38.3659,38.3928,98600.0
2014-02-10 15:00:00,57.19,57.2,56.94,56.97,162400.0,38.3928,38.3995,38.2249,38.2451,162400.0
2014-02-10 15:30:00,56.98,57.04,56.91,56.94,362300.0,38.2518,38.2921,38.2048,38.2249,362300.0
2014-02-11 09:30:00,57.1,57.56,56.88,57.5,154900.0,38.3323,38.6411,38.1846,38.6009,154900.0
2014-02-11 10:00:00,57.5,57.63,57.27,57.47,133700.0,38.6009,38.6881,38.4465,38.5807,133700.0
2014-02-11 10:30:00,57.48,57.63,57.38,57.57,64800.0,38.5874,38.6881,38.5203,38.6479,64800.0
2014-02-11 11:00:00,57.57,57.73,57.4,57.68,125800.0,38.6479,38.7553,38.5337,38.7217,125800.0
2014-02-11 11:30:00,57.69,57.95,57.59,57.95,153200.0,38.7284,38.903,38.6613,38.903,153200.0
2014-02-11 12:00:00,57.95,57.99,57.65,57.69,74600.0,38.903,38.9298,38.7016,38.7284,74600.0
2014-02-11 12:30:00,57.69,57.71,57.45,57.49,69100.0,38.7284,38.7418,38.5673,38.5942,69100.0
2014-02-11 13:00:00,57.49,57.57,57.31,57.37,87600.0,38.5942,38.6479,38.4733,38.5136,87600.0
2014-02-11 13:30:00,57.38,57.46,57.36,57.36,52400.0,38.5203,38.574,38.5069,38.5069,52400.0
2014-02-11 14:00:00,57.36,57.42,57.2,57.23,117800.0,38.5069,38.5472,38.3995,38.4196,117800.0
2014-02-11 14:30:00,57.22,57.34,57.16,57.31,124700.0,38.4129,38.4935,38.3726,38.4733,124700.0
2014-02-11 15:00:00,57.33,57.48,57.27,57.27,90800.0,38.4867,38.5874,38.4465,38.4465,90800.0
2014-02-11 15:30:00,57.27,57.33,57.15,57.16,273200.0,38.4465,38.4867,38.3659,38.3726,273200.0
2014-02-12 09:30:00,57.31,57.68,57.14,57.44,164500.0,38.4733,38.7217,38.3592,38.5606,164500.0
2014-02-12 10:00:00,57.44,57.47,56.91,56.96,136600.0,38.5606,38.5807,38.2048,38.2384,136600.0
2014-02-12 10:30:00,56.92,57.2,56.86,57.0,64600.0,38.2115,38.3995,38.1712,38.2652,64600.0
2014-02-12 11:00:00,56.99,57.03,56.81,56.83,87700.0,38.2585,38.2853,38.1377,38.1511,87700.0
2014-02-12 11:30:00,56.84,56.94,56.84,56.87,73900.0,38.1578,38.2249,38.1578,38.1779,73900.0
2014-02-12 12:00:00,56.88,56.93,56.81,56.85,85100.0,38.1846,38.2182,38.1377,38.1645,85100.0
2014-02-12 12:30:00,56.86,56.88,56.63,56.66,114500.0,38.1712,38.1846,38.0168,38.037,114500.0
2014-02-12 13:00:00,56.67,56.82,56.63,56.75,95200.0,38.0437,38.1444,38.0168,38.0974,95200.0
2014-02-12 13:30:00,56.75,56.75,56.61,56.62,72500.0,38.0974,38.0974,38.0034,38.0101,72500.0
2014-02-12 14:00:00,56.62,56.65,56.46,56.48,135000.0,38.0101,38.0302,37.9027,37.9161,135000.0
2014-02-12 14:30:00,56.49,56.5,56.36,56.39,155300.0,37.9228,37.9295,37.8356,37.8557,155300.0
2014-02-12 15:00:00,56.39,56.4,56.28,56.3,173400.0,37.8557,37.8624,37.7819,37.7953,173400.0
2014-02-12 15:30:00,56.3,56.42,56.23,56.27,417800.0,37.7953,37.8758,37.7483,37.7751,417800.0
2014-02-13 09:30:00,55.51,55.87,55.4,55.49,178100.0,37.4685,37.7115,37.3942,37.455,178100.0
2014-02-13 10:00:00,55.5,55.75,55.31,55.69,213100.0,37.4617,37.6305,37.3335,37.59,213100.0
2014-02-13 10:30:00,55.68,55.83,55.54,55.76,233000.0,37.5832,37.6845,37.4887,37.6372,233000.0
2014-02-13 11:00:00,55.75,56.14,55.69,56.11,281600.0,37.6305,37.8937,37.59,37.8735,281600.0
2014-02-13 11:30:00,56.1,56.52,56.1,56.52,170900.0,37.8667,38.1502,37.8667,38.1502,170900.0
2014-02-13 12:00:00,56.52,56.73,56.47,56.72,105000.0,38.1502,38.2919,38.1164,38.2852,105000.0
2014-02-13 12:30:00,56.72,56.99,56.72,56.97,171200.0,38.2852,38.4674,38.2852,38.4539,171200.0
2014-02-13 13:00:00,56.96,57.44,56.94,57.31,227400.0,38.4472,38.7712,38.4337,38.6834,227400.0
2014-02-13 13:30:00,57.31,57.4,57.11,57.39,122300.0,38.6834,38.7442,38.5484,38.7374,122300.0
2014-02-13 14:00:00,57.39,57.45,57.15,57.19,130700.0,38.7374,38.7779,38.5754,38.6024,130700.0
2014-02-13 14:30:00,57.19,57.44,57.15,57.43,130200.0,38.6024,38.7712,38.5754,38.7644,130200.0
2014-02-13 15:00:00,57.43,57.47,57.24,57.26,294700.0,38.7644,38.7914,38.6362,38.6497,294700.0
2014-02-13 15:30:00,57.26,57.28,57.09,57.21,423400.0,38.6497,38.6632,38.5349,38.6159,423400.0
2014-02-14 09:30:00,57.19,59.66,57.17,59.66,867200.0,38.6024,40.2697,38.5889,40.2697,867200.0
2014-02-14 10:00:00,59.66,59.77,58.8,59.49,907700.0,40.2697,40.3439,39.6892,40.1549,907700.0
2014-02-14 10:30:00,59.48,60.19,59.35,60.06,380300.0,40.1482,40.6274,40.0604,40.5396,380300.0
2014-02-14 11:00:00,60.07,60.42,60.06,60.26,400200.0,40.5464,40.7826,40.5396,40.6746,400200.0
2014-02-14 11:30:00,60.26,60.35,59.72,59.84,249900.0,40.6746,40.7354,40.3101,40.3911,249900.0
2014-02-14 12:00:00,59.84,59.84,59.47,59.58,125000.0,40.3911,40.3911,40.1414,40.2157,125000.0
2014-02-14 12:30:00,59.59,59.83,59.28,59.34,194600.0,40.2224,40.3844,40.0132,40.0537,194600.0
2014-02-14 13:00:00,59.34,59.34,58.94,59.21,164000.0,40.0537,40.0537,39.7837,39.9659,164000.0
2014-02-14 13:30:00,59.21,59.49,58.95,59.48,176600.0,39.9659,40.1549,39.7904,40.1482,176600.0
2014-02-14 14:00:00,59.49,59.61,59.4,59.54,182300.0,40.1549,40.2359,40.0942,40.1887,182300.0
2014-02-14 14:30:00,59.55,60.0,59.55,59.95,273800.0,40.1954,40.4991,40.1954,40.4654,273800.0
2014-02-14 15:00:00,59.94,60.28,59.83,60.24,278800.0,40.4586,40.6881,40.3844,40.6611,278800.0
2014-02-14 15:30:00,60.25,60.27,59.84,60.06,568400.0,40.6679,40.6814,40.3911,40.5396,568400.0
2014-02-18 09:30:00,60.11,60.33,59.25,59.4,147000.0,40.5734,40.7219,39.9929,40.0942,147000.0
2014-02-18 10:00:00,59.38,59.44,59.1,59.17,119100.0,40.0807,40.1212,39.8917,39.9389,119100.0
2014-02-18 10:30:00,59.16,59.28,58.96,58.96,133800.0,39.9322,40.0132,39.7972,39.7972,133800.0
2014-02-18 11:00:00,58.98,59.23,58.97,59.22,89500.0,39.8107,39.9794,39.8039,39.9727,89500.0
2014-02-18 11:30:00,59.23,59.34,59.12,59.15,78000.0,39.9794,40.0537,39.9052,39.9254,78000.0
2014-02-18 12:00:00,59.16,59.28,59.11,59.14,82000.0,39.9322,40.0132,39.8984,39.9187,82000.0
2014-02-18 12:30:00,59.15,59.24,59.0,59.1,76000.0,39.9254,39.9862,39.8242,39.8917,76000.0
2014-02-18 13:00:00,59.12,59.14,59.03,59.08,49600.0,39.9052,39.9187,39.8444,39.8782,49600.0
2014-02-18 13:30:00,59.07,59.11,58.55,58.83,150800.0,39.8714,39.8984,39.5204,39.7094,150800.0
2014-02-18 14:00:00,58.82,58.9,58.75,58.88,73000.0,39.7027,39.7567,39.6554,39.7432,73000.0
2014-02-18 14:30:00,58.87,58.93,58.78,58.79,106100.0,39.7364,39.7769,39.6757,39.6824,106100.0
2014-02-18 15:00:00,58.78,58.91,58.78,58.85,109600.0,39.6757,39.7634,39.6757,39.7229,109600.0
2014-02-18 15:30:00,58.85,58.85,58.53,58.6,544300.0,39.7229,39.7229,39.5069,39.5542,544300.0
2014-02-19 09:30:00,58.28,58.75,58.2,58.65,265600.0,39.3382,39.6554,39.2842,39.5879,265600.0
2014-02-19 10:00:00,58.69,58.93,58.45,58.84,199100.0,39.6149,39.7769,39.4529,39.7162,199100.0
2014-02-19 10:30:00,58.84,59.05,58.71,58.75,111400.0,39.7162,39.8579,39.6284,39.6554,111400.0
2014-02-19 11:00:00,58.74,58.74,58.32,58.33,89400.0,39.6487,39.6487,39.3652,39.3719,89400.0
2014-02-19 11:30:00,58.34,58.63,58.34,58.49,68600.0,39.3787,39.5744,39.3787,39.4799,68600.0
2014-02-19 12:00:00,58.48,58.57,58.34,58.42,136900.0,39.4732,39.5339,39.3787,39.4327,136900.0
2014-02-19 12:30:00,58.41,58.71,58.41,58.58,114700.0,39.4259,39.6284,39.4259,39.5407,114700.0
2014-02-19 13:00:00,58.57,58.65,58.42,58.43,99000.0,39.5339,39.5879,39.4327,39.4394,99000.0
2014-02-19 13:30:00,58.44,58.51,58.35,58.35,64900.0,39.4462,39.4934,39.3854,39.3854,64900.0
2014-02-19 14:00:00,58.36,58.45,58.16,58.28,142700.0,39.3922,39.4529,39.2572,39.3382,142700.0
2014-02-19 14:30:00,58.29,58.29,58.02,58.09,212400.0,39.3449,39.3449,39.1627,39.2099,212400.0
2014-02-19 15:00:00,58.08,58.09,57.77,57.77,141400.0,39.2032,39.2099,38.9939,38.9939,141400.0
2014-02-19 15:30:00,57.77,57.81,57.54,57.6,429100.0,38.9939,39.0209,38.8387,38.8792,429100.0
2014-02-20 09:30:00,57.52,57.98,57.5,57.81,100700.0,38.8252,39.1357,38.8117,39.0209,100700.0
2014-02-20 10:00:00,57.77,57.95,57.7,57.74,71400.0,38.9939,39.1154,38.9467,38.9737,71400.0
2014-02-20 10:30:00,57.73,57.8,57.58,57.67,81400.0,38.9669,39.0142,38.8657,38.9264,81400.0
2014-02-20 11:00:00,57.68,57.75,57.54,57.74,113300.0,38.9332,38.9804,38.8387,38.9737,113300.0
2014-02-20 11:30:00,57.74,58.04,57.74,57.99,67900.0,38.9737,39.1762,38.9737,39.1424,67900.0
2014-02-20 12:00:00,57.98,58.24,57.87,58.21,54000.0,39.1357,39.3112,39.0614,39.2909,54000.0
2014-02-20 12:30:00,58.2,58.25,58.08,58.2,73300.0,39.2842,39.3179,39.2032,39.2842,73300.0
2014-02-20 13:00:00,58.21,58.24,58.08,58.13,55100.0,39.2909,39.3112,39.2032,39.2369,55100.0
2014-02-20 13:30:00,58.15,58.29,58.14,58.17,52500.0,39.2504,39.3449,39.2437,39.2639,52500.0
2014-02-20 14:00:00,58.17,58.25,58.06,58.12,99000.0,39.2639,39.3179,39.1897,39.2302,99000.0
2014-02-20 14:30:00,58.14,58.29,58.11,58.27,51500.0,39.2437,39.3449,39.2234,39.3314,51500.0
2014-02-20 15:00:00,58.26,58.3,58.17,58.25,115900.0,39.3247,39.3517,39.2639,39.3179,115900.0
2014-02-20 15:30:00,58.27,58.27,58.03,58.13,299700.0,39.3314,39.3314,39.1694,39.2369,299700.0
2014-02-21 09:30:00,58.04,58.18,57.47,57.64,144400.0,39.1762,39.2707,38.7914,38.9062,144400.0
2014-02-21 10:00:00,57.62,58.07,57.58,57.9,228700.0,38.8927,39.1964,38.8657,39.0817,228700.0
2014-02-21 10:30:00,57.89,58.06,57.87,57.95,156200.0,39.0749,39.1897,39.0614,39.1154,156200.0
2014-02-21 11:00:00,57.94,58.08,57.91,58.08,115400.0,39.1087,39.2032,39.0884,39.2032,115400.0
2014-02-21 11:30:00,58.07,58.16,58.02,58.06,72400.0,39.1964,39.2572,39.1627,39.1897,72400.0
2014-02-21 12:00:00,58.06,58.12,57.95,58.05,76200.0,39.1897,39.2302,39.1154,39.1829,76200.0
2014-02-21 12:30:00,58.05,58.11,57.98,58.09,36500.0,39.1829,39.2234,39.1357,39.2099,36500.0
2014-02-21 13:00:00,58.09,58.21,58.05,58.16,87400.0,39.2099,39.2909,39.1829,39.2572,87400.0
2014-02-21 13:30:00,58.16,58.28,58.16,58.22,52700.0,39.2572,39.3382,39.2572,39.2977,52700.0
2014-02-21 14:00:00,58.22,58.24,58.03,58.03,66200.0,39.2977,39.3112,39.1694,39.1694,66200.0
2014-02-21 14:30:00,58.02,58.02,57.79,57.81,80000.0,39.1627,39.1627,39.0074,39.0209,80000.0
2014-02-21 15:00:00,57.82,57.94,57.82,57.88,69700.0,39.0277,39.1087,39.0277,39.0682,69700.0
2014-02-21 15:30:00,57.89,57.9,57.62,57.67,191700.0,39.0749,39.0817,38.8927,38.9264,191700.0
2014-02-24 09:30:00,58.1,58.67,57.97,58.6,128500.0,39.2167,39.6014,39.1289,39.5542,128500.0
2014-02-24 10:00:00,58.65,58.73,58.36,58.73,174400.0,39.5879,39.6419,39.3922,39.6419,174400.0
2014-02-24 10:30:00,58.73,58.96,58.66,58.78,117100.0,39.6419,39.7972,39.5947,39.6757,117100.0
2014-02-24 11:00:00,58.79,59.04,58.71,59.04,89200.0,39.6824,39.8512,39.6284,39.8512,89200.0
2014-02-24 11:30:00,59.04,59.31,58.98,59.0,149900.0,39.8512,40.0334,39.8107,39.8242,149900.0
2014-02-24 12:00:00,59.02,59.18,59.0,59.16,64000.0,39.8377,39.9457,39.8242,39.9322,64000.0
2014-02-24 12:30:00,59.15,59.17,59.04,59.13,88000.0,39.9254,39.9389,39.8512,39.9119,88000.0
2014-02-24 13:00:00,59.14,59.25,59.07,59.24,138600.0,39.9187,39.9929,39.8714,39.9862,138600.0
2014-02-24 13:30:00,59.24,59.26,59.12,59.21,60700.0,39.9862,39.9997,39.9052,39.9659,60700.0
2014-02-24 14:00:00,59.2,59.29,59.18,59.24,97400.0,39.9592,40.0199,39.9457,39.9862,97400.0
2014-02-24 14:30:00,59.24,59.38,59.16,59.37,286900.0,39.9862,40.0807,39.9322,40.0739,286900.0
2014-02-24 15:00:00,59.37,59.43,59.22,59.26,180200.0,40.0739,40.1144,39.9727,39.9997,180200.0
2014-02-24 15:30:00,59.25,59.26,59.1,59.12,310300.0,39.9929,39.9997,39.8917,39.9052,310300.0
2014-02-25 09:30:00,59.11,59.25,58.62,59.08,99000.0,39.8984,39.9929,39.5677,39.8782,99000.0
2014-02-25 10:00:00,59.09,59.23,58.84,58.87,77400.0,39.8849,39.9794,39.7162,39.7364,77400.0
2014-02-25 10:30:00,58.86,59.05,58.83,59.05,113200.0,39.7297,39.8579,39.7094,39.8579,113200.0
2014-02-25 11:00:00,59.03,59.52,58.9,59.48,110400.0,39.8444,40.1752,39.7567,40.1482,110400.0
2014-02-25 11:30:00,59.5,59.61,59.27,59.37,115900.0,40.1617,40.2359,40.0064,40.0739,115900.0
2014-02-25 12:00:00,59.36,59.7,59.31,59.68,66100.0,40.0672,40.2966,40.0334,40.2832,66100.0
2014-02-25 12:30:00,59.67,59.79,59.52,59.6,60100.0,40.2764,40.3574,40.1752,40.2292,60100.0
2014-02-25 13:00:00,59.56,59.59,59.3,59.33,46400.0,40.2022,40.2224,40.0267,40.0469,46400.0
2014-02-25 13:30:00,59.33,59.41,59.22,59.3,34500.0,40.0469,40.1009,39.9727,40.0267,34500.0
2014-02-25 14:00:00,59.31,59.32,59.11,59.2,50400.0,40.0334,40.0402,39.8984,39.9592,50400.0
2014-02-25 14:30:00,59.21,59.24,59.07,59.14,34500.0,39.9659,39.9862,39.8714,39.9187,34500.0
2014-02-25 15:00:00,59.16,59.16,59.02,59.06,35000.0,39.9322,39.9322,39.8377,39.8647,35000.0
2014-02-25 15:30:00,59.06,59.13,58.98,59.1,149700.0,39.8647,39.9119,39.8107,39.8917,149700.0
2014-02-26 09:30:00,59.01,59.36,58.91,59.02,79600.0,39.8309,40.0672,39.7634,39.8377,79600.0
2014-02-26 10:00:00,59.06,59.38,58.98,59.34,96600.0,39.8647,40.0807,39.8107,40.0537,96600.0
2014-02-26 10:30:00,59.34,59.47,59.29,59.41,48700.0,40.0537,40.1414,40.0199,40.1009,48700.0
2014-02-26 11:00:00,59.41,59.53,59.39,59.47,80300.0,40.1009,40.1819,40.0874,40.1414,80300.0
2014-02-26 11:30:00,59.48,59.49,59.16,59.18,70200.0,40.1482,40.1549,39.9322,39.9457,70200.0
2014-02-26 12:00:00,59.18,59.24,59.1,59.19,38500.0,39.9457,39.9862,39.8917,39.9524,38500.0
2014-02-26 12:30:00,59.19,59.35,59.18,59.25,54400.0,39.9524,40.0604,39.9457,39.9929,54400.0
2014-02-26 13:00:00,59.28,59.46,59.26,59.44,91500.0,40.0132,40.1347,39.9997,40.1212,91500.0
2014-02-26 13:30:00,59.44,59.45,59.27,59.28,74900.0,40.1212,40.1279,40.0064,40.0132,74900.0
2014-02-26 14:00:00,59.27,59.29,59.16,59.17,57000.0,40.0064,40.0199,39.9322,39.9389,57000.0
2014-02-26 14:30:00,59.16,59.25,59.13,59.24,181700.0,39.9322,39.9929,39.9119,39.9862,181700.0
2014-02-26 15:00:00,59.23,59.23,59.08,59.16,65600.0,39.9794,39.9794,39.8782,39.9322,65600.0
2014-02-26 15:30:00,59.15,59.28,59.13,59.25,254300.0,39.9254,40.0132,39.9119,39.9929,254300.0
2014-02-27 09:30:00,59.21,59.43,58.88,58.96,53700.0,39.9659,40.1144,39.7432,39.7972,53700.0
2014-02-27 10:00:00,58.99,59.28,58.83,59.25,187900.0,39.8174,40.0132,39.7094,39.9929,187900.0
2014-02-27 10:30:00,59.25,59.39,59.13,59.13,27000.0,39.9929,40.0874,39.9119,39.9119,27000.0
2014-02-27 11:00:00,59.13,59.28,59.03,59.18,28700.0,39.9119,40.0132,39.8444,39.9457,28700.0
2014-02-27 11:30:00,59.19,59.19,58.99,59.05,22700.0,39.9524,39.9524,39.8174,39.8579,22700.0
2014-02-27 12:00:00,59.07,59.14,58.99,59.13,22000.0,39.8714,39.9187,39.8174,39.9119,22000.0
2014-02-27 12:30:00,59.13,59.2,59.08,59.16,26200.0,39.9119,39.9592,39.8782,39.9322,26200.0
2014-02-27 13:00:00,59.17,59.26,59.17,59.24,30400.0,39.9389,39.9997,39.9389,39.9862,30400.0
2014-02-27 13:30:00,59.23,59.37,59.23,59.27,21100.0,39.9794,40.0739,39.9794,40.0064,21100.0
2014-02-27 14:00:00,59.25,59.35,59.09,59.1,28800.0,39.9929,40.0604,39.8849,39.8917,28800.0
2014-02-27 14:30:00,59.11,59.22,59.08,59.2,41800.0,39.8984,39.9727,39.8782,39.9592,41800.0
2014-02-27 15:00:00,59.19,59.27,59.12,59.27,130400.0,39.9524,40.0064,39.9052,40.0064,130400.0
2014-02-27 15:30:00,59.28,59.39,59.21,59.34,211500.0,40.0132,40.0874,39.9659,40.0537,211500.0
2014-02-28 09:30:00,59.26,59.6,58.83,59.53,197000.0,39.9997,40.2292,39.7094,40.1819,197000.0
2014-02-28 10:00:00,59.54,59.98,59.53,59.94,93700.0,40.1887,40.4856,40.1819,40.4586,93700.0
2014-02-28 10:30:00,59.96,60.14,59.91,59.94,69500.0,40.4721,40.5936,40.4384,40.4586,69500.0
2014-02-28 11:00:00,59.93,59.98,59.65,59.68,29400.0,40.4519,40.4856,40.2629,40.2832,29400.0
2014-02-28 11:30:00,59.69,59.89,59.69,59.79,33900.0,40.2899,40.4249,40.2899,40.3574,33900.0
2014-02-28 12:00:00,59.8,59.8,59.59,59.59,35100.0,40.3641,40.3641,40.2224,40.2224,35100.0
2014-02-28 12:30:00,59.6,59.67,59.47,59.55,41700.0,40.2292,40.2764,40.1414,40.1954,41700.0
2014-02-28 13:00:00,59.55,59.74,59.55,59.74,297200.0,40.1954,40.3236,40.1954,40.3236,297200.0
2014-02-28 13:30:00,59.78,59.85,59.62,59.62,49000.0,40.3506,40.3979,40.2427,40.2427,49000.0
2014-02-28 14:00:00,59.62,59.7,59.49,59.64,90300.0,40.2427,40.2966,40.1549,40.2562,90300.0
2014-02-28 14:30:00,59.64,59.7,59.35,59.37,49400.0,40.2562,40.2966,40.0604,40.0739,49400.0
2014-02-28 15:00:00,59.36,59.38,59.05,59.19,68400.0,40.0672,40.0807,39.8579,39.9524,68400.0
2014-02-28 15:30:00,59.2,59.42,59.2,59.36,169400.0,39.9592,40.1077,39.9592,40.0672,169400.0
2014-03-03 09:30:00,59.23,59.97,59.07,59.78,138000.0,39.9794,40.4789,39.8714,40.3506,138000.0
2014-03-03 10:00:00,59.8,60.15,59.72,60.12,254700.0,40.3641,40.6004,40.3101,40.5801,254700.0
2014-03-03 10:30:00,60.09,60.18,59.68,59.81,108400.0,40.5599,40.6206,40.2832,40.3709,108400.0
2014-03-03 11:00:00,59.8,59.8,59.52,59.56,29500.0,40.3641,40.3641,40.1752,40.2022,29500.0
2014-03-03 11:30:00,59.54,59.64,59.4,59.4,28800.0,40.1887,40.2562,40.0942,40.0942,28800.0
2014-03-03 12:00:00,59.39,59.49,59.23,59.38,90900.0,40.0874,40.1549,39.9794,40.0807,90900.0
2014-03-03 12:30:00,59.38,59.48,59.28,59.43,61800.0,40.0807,40.1482,40.0132,40.1144,61800.0
2014-03-03 13:00:00,59.42,59.6,59.38,59.52,53500.0,40.1077,40.2292,40.0807,40.1752,53500.0
2014-03-03 13:30:00,59.52,59.63,59.43,59.55,42800.0,40.1752,40.2494,40.1144,40.1954,42800.0
2014-03-03 14:00:00,59.55,59.57,59.29,59.29,30600.0,40.1954,40.2089,40.0199,40.0199,30600.0
2014-03-03 14:30:00,59.31,59.45,59.21,59.22,40800.0,40.0334,40.1279,39.9659,39.9727,40800.0
2014-03-03 15:00:00,59.2,59.22,59.07,59.16,49000.0,39.9592,39.9727,39.8714,39.9322,49000.0
2014-03-03 15:30:00,59.15,59.23,59.08,59.2,126000.0,39.9254,39.9794,39.8782,39.9592,126000.0
2014-03-04 09:30:00,59.54,59.78,59.0,59.41,117000.0,40.1887,40.3506,39.8242,40.1009,117000.0
2014-03-04 10:00:00,59.44,59.57,59.34,59.43,112300.0,40.1212,40.2089,40.0537,40.1144,112300.0
2014-03-04 10:30:00,59.44,59.62,59.44,59.58,25900.0,40.1212,40.2427,40.1212,40.2157,25900.0
2014-03-04 11:00:00,59.57,59.64,59.46,59.46,24200.0,40.2089,40.2562,40.1347,40.1347,24200.0
2014-03-04 11:30:00,59.47,59.47,59.17,59.21,28900.0,40.1414,40.1414,39.9389,39.9659,28900.0
2014-03-04 12:00:00,59.2,59.29,59.11,59.29,49500.0,39.9592,40.0199,39.8984,40.0199,49500.0
2014-03-04 12:30:00,59.25,59.38,59.19,59.38,40400.0,39.9929,40.0807,39.9524,40.0807,40400.0
2014-03-04 13:00:00,59.36,59.56,59.28,59.56,34400.0,40.0672,40.2022,40.0132,40.2022,34400.0
2014-03-04 13:30:00,59.56,59.61,59.36,59.41,34700.0,40.2022,40.2359,40.0672,40.1009,34700.0
2014-03-04 14:00:00,59.4,59.51,59.36,59.49,33700.0,40.0942,40.1684,40.0672,40.1549,33700.0
2014-03-04 14:30:00,59.5,59.64,59.48,59.61,27200.0,40.1617,40.2562,40.1482,40.2359,27200.0
2014-03-04 15:00:00,59.6,59.77,59.59,59.63,66000.0,40.2292,40.3439,40.2224,40.2494,66000.0
2014-03-04 15:30:00,59.64,59.64,59.42,59.46,173600.0,40.2562,40.2562,40.1077,40.1347,173600.0
2014-03-05 09:30:00,59.46,59.95,59.33,59.4,130200.0,40.1347,40.4654,40.0469,40.0942,130200.0
2014-03-05 10:00:00,59.42,59.82,59.33,59.72,157800.0,40.1077,40.3776,40.0469,40.3101,157800.0
2014-03-05 10:30:00,59.68,59.86,59.53,59.77,75400.0,40.2832,40.4046,40.1819,40.3439,75400.0
2014-03-05 11:00:00,59.77,59.81,59.64,59.65,65400.0,40.3439,40.3709,40.2562,40.2629,65400.0
2014-03-05 11:30:00,59.64,59.83,59.61,59.79,71900.0,40.2562,40.3844,40.2359,40.3574,71900.0
2014-03-05 12:00:00,59.78,59.92,59.76,59.85,61100.0,40.3506,40.4451,40.3371,40.3979,61100.0
2014-03-05 12:30:00,59.85,60.03,59.82,59.98,57700.0,40.3979,40.5194,40.3776,40.4856,57700.0
2014-03-05 13:00:00,59.97,60.05,59.97,60.0,96400.0,40.4789,40.5329,40.4789,40.4991,96400.0
2014-03-05 13:30:00,59.99,60.11,59.95,59.99,105700.0,40.4924,40.5734,40.4654,40.4924,105700.0
2014-03-05 14:00:00,59.97,60.01,59.72,59.72,87700.0,40.4789,40.5059,40.3101,40.3101,87700.0
2014-03-05 14:30:00,59.71,59.78,59.51,59.52,81500.0,40.3034,40.3506,40.1684,40.1752,81500.0
2014-03-05 15:00:00,59.53,59.58,59.43,59.58,97600.0,40.1819,40.2157,40.1144,40.2157,97600.0
2014-03-05 15:30:00,59.58,59.61,59.48,59.5,274400.0,40.2157,40.2359,40.1482,40.1617,274400.0
2014-03-06 09:30:00,59.51,60.11,59.48,60.04,101300.0,40.1684,40.5734,40.1482,40.5261,101300.0
2014-03-06 10:00:00,60.06,60.14,59.82,59.94,33000.0,40.5396,40.5936,40.3776,40.4586,33000.0
2014-03-06 10:30:00,59.95,60.0,59.82,59.82,87700.0,40.4654,40.4991,40.3776,40.3776,87700.0
2014-03-06 11:00:00,59.84,59.94,59.79,59.82,37500.0,40.3911,40.4586,40.3574,40.3776,37500.0
2014-03-06 11:30:00,59.83,59.89,59.76,59.85,19600.0,40.3844,40.4249,40.3371,40.3979,19600.0
2014-03-06 12:00:00,59.84,59.9,59.72,59.74,45400.0,40.3911,40.4316,40.3101,40.3236,45400.0
2014-03-06 12:30:00,59.78,59.92,59.71,59.92,24100.0,40.3506,40.4451,40.3034,40.4451,24100.0
2014-03-06 13:00:00,59.93,59.95,59.84,59.92,31200.0,40.4519,40.4654,40.3911,40.4451,31200.0
2014-03-06 13:30:00,59.91,59.98,59.85,59.88,32900.0,40.4384,40.4856,40.3979,40.4181,32900.0
2014-03-06 14:00:00,59.86,59.93,59.78,59.83,38200.0,40.4046,40.4519,40.3506,40.3844,38200.0
2014-03-06 14:30:00,59.84,60.01,59.79,59.98,43700.0,40.3911,40.5059,40.3574,40.4856,43700.0
2014-03-06 15:00:00,59.97,60.07,59.91,60.04,112500.0,40.4789,40.5464,40.4384,40.5261,112500.0
2014-03-06 15:30:00,60.03,60.08,59.85,59.92,151300.0,40.5194,40.5531,40.3979,40.4451,151300.0
2014-03-07 09:30:00,60.17,60.25,59.78,60.11,67900.0,40.6139,40.6679,40.3506,40.5734,67900.0
2014-03-07 10:00:00,60.11,60.22,59.92,60.13,95500.0,40.5734,40.6476,40.4451,40.5869,95500.0
2014-03-07 10:30:00,60.13,60.29,60.01,60.02,47700.0,40.5869,40.6949,40.5059,40.5126,47700.0
2014-03-07 11:00:00,60.02,60.02,59.69,59.71,54500.0,40.5126,40.5126,40.2899,40.3034,54500.0
2014-03-07 11:30:00,59.71,59.77,59.6,59.68,76600.0,40.3034,40.3439,40.2292,40.2832,76600.0
2014-03-07 12:00:00,59.69,60.06,59.67,60.06,38300.0,40.2899,40.5396,40.2764,40.5396,38300.0
2014-03-07 12:30:00,60.05,60.17,60.02,60.11,23500.0,40.5329,40.6139,40.5126,40.5734,23500.0
2014-03-07 13:00:00,60.12,60.13,59.9,59.94,39500.0,40.5801,40.5869,40.4316,40.4586,39500.0
2014-03-07 13:30:00,59.92,59.97,59.81,59.9,33800.0,40.4451,40.4789,40.3709,40.4316,33800.0
2014-03-07 14:00:00,59.91,59.91,59.71,59.84,67300.0,40.4384,40.4384,40.3034,40.3911,67300.0
2014-03-07 14:30:00,59.84,59.87,59.68,59.77,57800.0,40.3911,40.4114,40.2832,40.3439,57800.0
2014-03-07 15:00:00,59.78,59.89,59.74,59.87,47800.0,40.3506,40.4249,40.3236,40.4114,47800.0
2014-03-07 15:30:00,59.87,59.92,59.81,59.88,219000.0,40.4114,40.4451,40.3709,40.4181,219000.0
2014-03-10 09:30:00,59.87,60.19,59.61,60.1,66600.0,40.4114,40.6274,40.2359,40.5666,66600.0
2014-03-10 10:00:00,60.08,60.15,59.64,59.67,80700.0,40.5531,40.6004,40.2562,40.2764,80700.0
2014-03-10 10:30:00,59.67,59.83,59.58,59.59,199900.0,40.2764,40.3844,40.2157,40.2224,199900.0
2014-03-10 11:00:00,59.62,59.89,59.61,59.77,60700.0,40.2427,40.4249,40.2359,40.3439,60700.0
2014-03-10 11:30:00,59.76,59.79,59.39,59.4,74400.0,40.3371,40.3574,40.0874,40.0942,74400.0
2014-03-10 12:00:00,59.4,59.58,59.27,59.53,56500.0,40.0942,40.2157,40.0064,40.1819,56500.0
2014-03-10 12:30:00,59.53,59.64,59.34,59.64,63800.0,40.1819,40.2562,40.0537,40.2562,63800.0
2014-03-10 13:00:00,59.63,59.74,59.58,59.71,68500.0,40.2494,40.3236,40.2157,40.3034,68500.0
2014-03-10 13:30:00,59.7,59.83,59.6,59.78,51800.0,40.2966,40.3844,40.2292,40.3506,51800.0
2014-03-10 14:00:00,59.8,59.8,59.52,59.53,72000.0,40.3641,40.3641,40.1752,40.1819,72000.0
2014-03-10 14:30:00,59.52,59.72,59.52,59.69,62600.0,40.1752,40.3101,40.1752,40.2899,62600.0
2014-03-10 15:00:00,59.69,59.72,59.65,59.68,69200.0,40.2899,40.3101,40.2629,40.2832,69200.0
2014-03-10 15:30:00,59.68,59.73,59.64,59.67,247500.0,40.2832,40.3169,40.2562,40.2764,247500.0
2014-03-11 09:30:00,59.78,59.91,59.12,59.55,177900.0,40.3506,40.4384,39.9052,40.1954,177900.0
2014-03-11 10:00:00,59.55,59.92,59.44,59.89,213900.0,40.1954,40.4451,40.1212,40.4249,213900.0
2014-03-11 10:30:00,59.91,60.31,59.9,60.23,122700.0,40.4384,40.7084,40.4316,40.6544,122700.0
2014-03-11 11:00:00,60.23,60.27,60.01,60.06,68900.0,40.6544,40.6814,40.5059,40.5396,68900.0
2014-03-11 11:30:00,60.05,60.07,59.66,59.66,59200.0,40.5329,40.5464,40.2697,40.2697,59200.0
2014-03-11 12:00:00,59.66,59.67,59.3,59.34,40600.0,40.2697,40.2764,40.0267,40.0537,40600.0
2014-03-11 12:30:00,59.36,59.4,59.21,59.33,54400.0,40.0672,40.0942,39.9659,40.0469,54400.0
2014-03-11 13:00:00,59.32,59.35,59.11,59.11,43400.0,40.0402,40.0604,39.8984,39.8984,43400.0
2014-03-11 13:30:00,59.11,59.45,59.06,59.44,58100.0,39.8984,40.1279,39.8647,40.1212,58100.0
2014-03-11 14:00:00,59.44,59.46,59.19,59.27,90700.0,40.1212,40.1347,39.9524,40.0064,90700.0
2014-03-11 14:30:00,59.27,59.31,59.09,59.26,77600.0,40.0064,40.0334,39.8849,39.9997,77600.0
2014-03-11 15:00:00,59.26,59.43,59.06,59.4,104900.0,39.9997,40.1144,39.8647,40.0942,104900.0
2014-03-11 15:30:00,59.39,59.49,59.28,59.33,184300.0,40.0874,40.1549,40.0132,40.0469,184300.0
2014-03-12 09:30:00,59.0,59.36,58.99,59.25,158500.0,39.8242,40.0672,39.8174,39.9929,158500.0
2014-03-12 10:00:00,59.26,59.52,59.14,59.37,115300.0,39.9997,40.1752,39.9187,40.0739,115300.0
2014-03-12 10:30:00,59.38,59.59,59.12,59.59,119900.0,40.0807,40.2224,39.9052,40.2224,119900.0
2014-03-12 11:00:00,59.6,59.91,59.56,59.78,73200.0,40.2292,40.4384,40.2022,40.3506,73200.0
2014-03-12 11:30:00,59.78,59.8,59.37,59.41,69200.0,40.3506,40.3641,40.0739,40.1009,69200.0
2014-03-12 12:00:00,59.41,59.48,59.3,59.41,50800.0,40.1009,40.1482,40.0267,40.1009,50800.0
2014-03-12 12:30:00,59.43,59.74,59.42,59.72,80800.0,40.1144,40.3236,40.1077,40.3101,80800.0
2014-03-12 13:00:00,59.72,59.72,59.58,59.58,48800.0,40.3101,40.3101,40.2157,40.2157,48800.0
2014-03-12 13:30:00,59.58,59.63,59.57,59.6,66700.0,40.2157,40.2494,40.2089,40.2292,66700.0
2014-03-12 14:00:00,59.6,59.61,59.3,59.32,52700.0,40.2292,40.2359,40.0267,40.0402,52700.0
2014-03-12 14:30:00,59.33,59.33,59.18,59.19,48100.0,40.0469,40.0469,39.9457,39.9524,48100.0
2014-03-12 15:00:00,59.19,59.38,59.19,59.38,72300.0,39.9524,40.0807,39.9524,40.0807,72300.0
2014-03-12 15:30:00,59.38,59.55,59.36,59.5,193900.0,40.0807,40.1954,40.0672,40.1617,193900.0
2014-03-13 09:30:00,59.65,59.86,59.23,59.48,100300.0,40.2629,40.4046,39.9794,40.1482,100300.0
2014-03-13 10:00:00,59.48,59.67,59.46,59.57,166800.0,40.1482,40.2764,40.1347,40.2089,166800.0
2014-03-13 10:30:00,59.57,59.68,59.42,59.52,66900.0,40.2089,40.2832,40.1077,40.1752,66900.0
2014-03-13 11:00:00,59.52,59.59,59.44,59.47,68400.0,40.1752,40.2224,40.1212,40.1414,68400.0
2014-03-13 11:30:00,59.47,59.56,59.35,59.37,47600.0,40.1414,40.2022,40.0604,40.0739,47600.0
2014-03-13 12:00:00,59.38,59.39,59.1,59.11,50500.0,40.0807,40.0874,39.8917,39.8984,50500.0
2014-03-13 12:30:00,59.13,59.18,59.01,59.06,43900.0,39.9119,39.9457,39.8309,39.8647,43900.0
2014-03-13 13:00:00,59.06,59.12,58.96,59.0,124700.0,39.8647,39.9052,39.7972,39.8242,124700.0
2014-03-13 13:30:00,59.07,59.15,59.0,59.04,64400.0,39.8714,39.9254,39.8242,39.8512,64400.0
2014-03-13 14:00:00,59.04,59.07,58.95,59.02,117900.0,39.8512,39.8714,39.7904,39.8377,117900.0
2014-03-13 14:30:00,59.0,59.11,58.88,58.93,75300.0,39.8242,39.8984,39.7432,39.7769,75300.0
2014-03-13 15:00:00,58.93,59.05,58.86,58.94,117500.0,39.7769,39.8579,39.7297,39.7837,117500.0
2014-03-13 15:30:00,58.95,59.2,58.94,59.03,223600.0,39.7904,39.9592,39.7837,39.8444,223600.0
2014-03-14 09:30:00,59.0,59.44,59.0,59.16,130100.0,39.8242,40.1212,39.8242,39.9322,130100.0
2014-03-14 10:00:00,59.14,59.65,59.14,59.55,94300.0,39.9187,40.2629,39.9187,40.1954,94300.0
2014-03-14 10:30:00,59.55,59.72,59.38,59.68,51300.0,40.1954,40.3101,40.0807,40.2832,51300.0
2014-03-14 11:00:00,59.65,59.92,59.64,59.72,351900.0,40.2629,40.4451,40.2562,40.3101,351900.0
2014-03-14 11:30:00,59.72,60.1,59.67,59.98,121600.0,40.3101,40.5666,40.2764,40.4856,121600.0
2014-03-14 12:00:00,59.99,60.2,59.9,60.09,80200.0,40.4924,40.6341,40.4316,40.5599,80200.0
2014-03-14 12:30:00,60.11,60.2,60.01,60.09,73100.0,40.5734,40.6341,40.5059,40.5599,73100.0
2014-03-14 13:00:00,60.11,60.13,59.94,60.01,58500.0,40.5734,40.5869,40.4586,40.5059,58500.0
2014-03-14 13:30:00,60.0,60.05,59.84,60.05,66400.0,40.4991,40.5329,40.3911,40.5329,66400.0
2014-03-14 14:00:00,60.04,60.26,60.04,60.23,66300.0,40.5261,40.6746,40.5261,40.6544,66300.0
2014-03-14 14:30:00,60.23,60.23,60.02,60.05,70800.0,40.6544,40.6544,40.5126,40.5329,70800.0
2014-03-14 15:00:00,60.04,60.14,60.02,60.07,180000.0,40.5261,40.5936,40.5126,40.5464,180000.0
2014-03-14 15:30:00,60.07,60.31,60.05,60.25,329900.0,40.5464,40.7084,40.5329,40.6679,329900.0
2014-03-17 09:30:00,61.31,61.31,60.37,60.4,391200.0,41.3834,41.3834,40.7489,40.7691,391200.0
2014-03-17 10:00:00,60.4,60.58,60.26,60.33,81800.0,40.7691,40.8906,40.6746,40.7219,81800.0
2014-03-17 10:30:00,60.3,60.5,60.17,60.23,60100.0,40.7016,40.8366,40.6139,40.6544,60100.0
2014-03-17 11:00:00,60.21,60.38,60.06,60.08,49900.0,40.6409,40.7556,40.5396,40.5531,49900.0
2014-03-17 11:30:00,60.06,60.12,59.86,60.01,51700.0,40.5396,40.5801,40.4046,40.5059,51700.0
2014-03-17 12:00:00,60.0,60.01,59.87,59.93,26900.0,40.4991,40.5059,40.4114,40.4519,26900.0
2014-03-17 12:30:00,59.96,59.98,59.74,59.75,32700.0,40.4721,40.4856,40.3236,40.3304,32700.0
2014-03-17 13:00:00,59.76,59.77,59.62,59.64,27500.0,40.3371,40.3439,40.2427,40.2562,27500.0
2014-03-17 13:30:00,59.64,59.84,59.63,59.78,36700.0,40.2562,40.3911,40.2494,40.3506,36700.0
2014-03-17 14:00:00,59.78,59.97,59.7,59.97,48600.0,40.3506,40.4789,40.2966,40.4789,48600.0
2014-03-17 14:30:00,59.96,60.08,59.96,59.97,44300.0,40.4721,40.5531,40.4721,40.4789,44300.0
2014-03-17 15:00:00,59.98,59.99,59.85,59.9,51400.0,40.4856,40.4924,40.3979,40.4316,51400.0
2014-03-17 15:30:00,59.91,60.08,59.88,60.05,190300.0,40.4384,40.5531,40.4181,40.5329,190300.0
2014-03-18 09:30:00,60.08,60.33,59.94,60.26,71500.0,40.5531,40.7219,40.4586,40.6746,71500.0
2014-03-18 10:00:00,60.29,60.6,60.24,60.53,50600.0,40.6949,40.9041,40.6611,40.8569,50600.0
2014-03-18 10:30:00,60.56,60.61,60.38,60.44,50700.0,40.8771,40.9109,40.7556,40.7961,50700.0
2014-03-18 11:00:00,60.44,60.44,60.31,60.34,59000.0,40.7961,40.7961,40.7084,40.7286,59000.0
2014-03-18 11:30:00,60.35,60.42,60.09,60.34,81800.0,40.7354,40.7826,40.5599,40.7286,81800.0
2014-03-18 12:00:00,60.34,60.35,60.13,60.31,34000.0,40.7286,40.7354,40.5869,40.7084,34000.0
2014-03-18 12:30:00,60.32,60.45,60.29,60.43,29200.0,40.7151,40.8029,40.6949,40.7894,29200.0
2014-03-18 13:00:00,60.44,60.46,60.37,60.38,52100.0,40.7961,40.8096,40.7489,40.7556,52100.0
2014-03-18 13:30:00,60.38,60.42,60.27,60.28,39400.0,40.7556,40.7826,40.6814,40.6881,39400.0
2014-03-18 14:00:00,60.29,60.29,60.18,60.18,44000.0,40.6949,40.6949,40.6206,40.6206,44000.0
2014-03-18 14:30:00,60.18,60.22,60.15,60.18,38500.0,40.6206,40.6476,40.6004,40.6206,38500.0
2014-03-18 15:00:00,60.19,60.28,60.18,60.28,65000.0,40.6274,40.6881,40.6206,40.6881,65000.0
2014-03-18 15:30:00,60.27,60.39,60.25,60.35,186900.0,40.6814,40.7624,40.6679,40.7354,186900.0
2014-03-19 09:30:00,60.26,60.36,59.79,59.87,57100.0,40.6746,40.7421,40.3574,40.4114,57100.0
2014-03-19 10:00:00,59.84,60.16,59.69,60.12,78900.0,40.3911,40.6071,40.2899,40.5801,78900.0
2014-03-19 10:30:00,60.12,60.41,59.95,59.95,57700.0,40.5801,40.7759,40.4654,40.4654,57700.0
2014-03-19 11:00:00,59.95,59.99,59.87,59.95,35600.0,40.4654,40.4924,40.4114,40.4654,35600.0
2014-03-19 11:30:00,59.95,59.99,59.88,59.99,32900.0,40.4654,40.4924,40.4181,40.4924,32900.0
2014-03-19 12:00:00,60.0,60.23,59.99,60.22,58800.0,40.4991,40.6544,40.4924,40.6476,58800.0
2014-03-19 12:30:00,60.21,60.43,60.19,60.42,34600.0,40.6409,40.7894,40.6274,40.7826,34600.0
2014-03-19 13:00:00,60.42,60.44,60.39,60.44,24200.0,40.7826,40.7961,40.7624,40.7961,24200.0
2014-03-19 13:30:00,60.45,60.5,60.33,60.42,34000.0,40.8029,40.8366,40.7219,40.7826,34000.0
2014-03-19 14:00:00,60.45,60.46,59.91,60.28,82600.0,40.8029,40.8096,40.4384,40.6881,82600.0
2014-03-19 14:30:00,60.27,60.37,60.13,60.14,39100.0,40.6814,40.7489,40.5869,40.5936,39100.0
2014-03-19 15:00:00,60.15,60.15,59.57,59.82,86900.0,40.6004,40.6004,40.2089,40.3776,86900.0
2014-03-19 15:30:00,59.82,60.02,59.81,59.91,146600.0,40.3776,40.5126,40.3709,40.4384,146600.0
2014-03-20 09:30:00,59.61,60.04,59.59,59.6,167900.0,40.2359,40.5261,40.2224,40.2292,167900.0
2014-03-20 10:00:00,59.63,60.07,59.51,60.07,72000.0,40.2494,40.5464,40.1684,40.5464,72000.0
2014-03-20 10:30:00,60.06,60.12,59.93,60.05,95300.0,40.5396,40.5801,40.4519,40.5329,95300.0
2014-03-20 11:00:00,60.06,60.29,60.04,60.23,59100.0,40.5396,40.6949,40.5261,40.6544,59100.0
2014-03-20 11:30:00,60.22,60.32,60.2,60.3,64900.0,40.6476,40.7151,40.6341,40.7016,64900.0
2014-03-20 12:00:00,60.29,60.3,60.18,60.23,107400.0,40.6949,40.7016,40.6206,40.6544,107400.0
2014-03-20 12:30:00,60.25,60.36,60.17,60.36,191100.0,40.6679,40.7421,40.6139,40.7421,191100.0
2014-03-20 13:00:00,60.36,60.55,60.36,60.53,45500.0,40.7421,40.8704,40.7421,40.8569,45500.0
2014-03-20 13:30:00,60.53,60.7,60.53,60.62,59600.0,40.8569,40.9716,40.8569,40.9176,59600.0
2014-03-20 14:00:00,60.62,60.77,60.6,60.76,50700.0,40.9176,41.0189,40.9041,41.0121,50700.0
2014-03-20 14:30:00,60.74,60.84,60.68,60.71,55000.0,40.9986,41.0661,40.9581,40.9784,55000.0
2014-03-20 15:00:00,60.7,60.71,60.61,60.61,59500.0,40.9716,40.9784,40.9109,40.9109,59500.0
2014-03-20 15:30:00,60.62,60.71,60.62,60.69,216700.0,40.9176,40.9784,40.9176,40.9649,216700.0
2014-03-21 09:30:00,61.27,61.49,60.91,61.23,342800.0,41.3564,41.5049,41.1134,41.3294,342800.0
2014-03-21 10:00:00,61.24,61.48,61.09,61.24,180000.0,41.3361,41.4981,41.2349,41.3361,180000.0
2014-03-21 10:30:00,61.25,61.49,61.13,61.46,38000.0,41.3429,41.5049,41.2619,41.4846,38000.0
2014-03-21 11:00:00,61.46,61.57,61.44,61.45,50100.0,41.4846,41.5589,41.4711,41.4779,50100.0
2014-03-21 11:30:00,61.46,61.5,61.33,61.48,57500.0,41.4846,41.5116,41.3969,41.4981,57500.0
2014-03-21 12:00:00,61.48,61.64,61.48,61.56,32300.0,41.4981,41.6061,41.4981,41.5521,32300.0
2014-03-21 12:30:00,61.57,61.57,61.33,61.45,42100.0,41.5589,41.5589,41.3969,41.4779,42100.0
2014-03-21 13:00:00,61.46,61.51,61.31,61.32,39600.0,41.4846,41.5184,41.3834,41.3901,39600.0
2014-03-21 13:30:00,61.32,61.43,61.22,61.32,64800.0,41.3901,41.4644,41.3226,41.3901,64800.0
2014-03-21 14:00:00,61.31,61.39,61.23,61.27,51900.0,41.3834,41.4374,41.3294,41.3564,51900.0
2014-03-21 14:30:00,61.26,61.44,61.21,61.41,61300.0,41.3496,41.4711,41.3159,41.4509,61300.0
2014-03-21 15:00:00,61.39,61.54,61.3,61.54,81100.0,41.4374,41.5386,41.3766,41.5386,81100.0
2014-03-21 15:30:00,61.54,61.54,61.33,61.44,406300.0,41.5386,41.5386,41.3969,41.4711,406300.0
2014-03-24 09:30:00,62.15,62.57,62.15,62.3,415600.0,41.9504,42.2339,41.9504,42.0516,415600.0
2014-03-24 10:00:00,62.29,62.41,62.01,62.35,121800.0,42.0449,42.1259,41.8559,42.0854,121800.0
2014-03-24 10:30:00,62.33,62.55,62.18,62.48,166200.0,42.0719,42.2204,41.9706,42.1731,166200.0
2014-03-24 11:00:00,62.48,62.49,62.28,62.38,69100.0,42.1731,42.1799,42.0381,42.1056,69100.0
2014-03-24 11:30:00,62.38,62.4,62.24,62.24,72600.0,42.1056,42.1191,42.0111,42.0111,72600.0
2014-03-24 12:00:00,62.23,62.43,62.18,62.34,160400.0,42.0044,42.1394,41.9706,42.0786,160400.0
2014-03-24 12:30:00,62.38,62.38,62.21,62.22,55500.0,42.1056,42.1056,41.9909,41.9976,55500.0
2014-03-24 13:00:00,62.22,62.31,62.15,62.25,60700.0,41.9976,42.0584,41.9504,42.0179,60700.0
2014-03-24 13:30:00,62.25,62.35,62.18,62.32,145100.0,42.0179,42.0854,41.9706,42.0651,145100.0
2014-03-24 14:00:00,62.34,62.38,62.09,62.2,100100.0,42.0786,42.1056,41.9099,41.9841,100100.0
2014-03-24 14:30:00,62.21,62.25,62.0,62.04,97700.0,41.9909,42.0179,41.8491,41.8761,97700.0
2014-03-24 15:00:00,62.04,62.08,61.83,62.04,119800.0,41.8761,41.9031,41.7344,41.8761,119800.0
2014-03-24 15:30:00,62.05,62.09,61.77,61.8,269300.0,41.8829,41.9099,41.6939,41.7141,269300.0
2014-03-25 09:30:00,62.0,62.52,61.87,62.19,165600.0,41.8491,42.2001,41.7614,41.9774,165600.0
2014-03-25 10:00:00,62.2,62.29,62.12,62.25,186900.0,41.9841,42.0449,41.9301,42.0179,186900.0
2014-03-25 10:30:00,62.23,62.25,62.13,62.17,190200.0,42.0044,42.0179,41.9369,41.9639,190200.0
2014-03-25 11:00:00,62.16,62.48,62.14,62.32,81000.0,41.9571,42.1731,41.9436,42.0651,81000.0
2014-03-25 11:30:00,62.31,62.33,62.15,62.3,40600.0,42.0584,42.0719,41.9504,42.0516,40600.0
2014-03-25 12:00:00,62.3,62.31,62.2,62.27,30600.0,42.0516,42.0584,41.9841,42.0314,30600.0
2014-03-25 12:30:00,62.28,62.33,62.19,62.2,38500.0,42.0381,42.0719,41.9774,41.9841,38500.0
2014-03-25 13:00:00,62.19,62.35,62.17,62.3,29800.0,41.9774,42.0854,41.9639,42.0516,29800.0
2014-03-25 13:30:00,62.29,62.36,62.27,62.27,37700.0,42.0449,42.0921,42.0314,42.0314,37700.0
2014-03-25 14:00:00,62.27,62.29,62.1,62.1,38500.0,42.0314,42.0449,41.9166,41.9166,38500.0
2014-03-25 14:30:00,62.12,62.13,62.07,62.1,35200.0,41.9301,41.9369,41.8964,41.9166,35200.0
2014-03-25 15:00:00,62.1,62.24,62.08,62.15,67600.0,41.9166,42.0111,41.9031,41.9504,67600.0
2014-03-25 15:30:00,62.16,62.21,61.93,61.97,239600.0,41.9571,41.9909,41.8019,41.8289,239600.0
2014-03-26 09:30:00,62.21,62.87,62.21,62.41,168600.0,41.9909,42.4364,41.9909,42.1259,168600.0
2014-03-26 10:00:00,62.4,62.7,62.29,62.69,173200.0,42.1191,42.3216,42.0449,42.3149,173200.0
2014-03-26 10:30:00,62.69,62.76,62.55,62.73,55700.0,42.3149,42.3621,42.2204,42.3419,55700.0
2014-03-26 11:00:00,62.72,62.88,62.62,62.85,58700.0,42.3351,42.4431,42.2676,42.4229,58700.0
2014-03-26 11:30:00,62.86,62.88,62.68,62.8,47800.0,42.4296,42.4431,42.3081,42.3891,47800.0
2014-03-26 12:00:00,62.77,62.78,62.42,62.43,40700.0,42.3689,42.3756,42.1326,42.1394,40700.0
2014-03-26 12:30:00,62.43,62.45,62.2,62.2,31300.0,42.1394,42.1529,41.9841,41.9841,31300.0
2014-03-26 13:00:00,62.19,62.34,62.12,62.12,26300.0,41.9774,42.0786,41.9301,41.9301,26300.0
2014-03-26 13:30:00,62.1,62.13,61.88,62.03,52800.0,41.9166,41.9369,41.7681,41.8694,52800.0
2014-03-26 14:00:00,62.04,62.09,61.92,61.94,67000.0,41.8761,41.9099,41.7951,41.8086,67000.0
2014-03-26 14:30:00,61.95,61.95,61.82,61.91,90800.0,41.8154,41.8154,41.7276,41.7884,90800.0
2014-03-26 15:00:00,61.92,61.96,61.78,61.79,86400.0,41.7951,41.8221,41.7006,41.7074,86400.0
2014-03-26 15:30:00,61.78,61.84,61.64,61.67,222400.0,41.7006,41.7411,41.6061,41.6264,222400.0
2014-03-27 09:30:00,61.83,62.22,61.7,62.14,88100.0,41.7344,41.9976,41.6466,41.9436,88100.0
2014-03-27 10:00:00,62.12,62.79,62.11,62.79,109300.0,41.9301,42.3824,41.9234,42.3824,109300.0
2014-03-27 10:30:00,62.81,62.97,62.71,62.82,58300.0,42.3959,42.5039,42.3284,42.4026,58300.0
2014-03-27 11:00:00,62.87,62.93,62.75,62.86,135300.0,42.4364,42.4769,42.3554,42.4296,135300.0
2014-03-27 11:30:00,62.86,62.87,62.56,62.56,51800.0,42.4296,42.4364,42.2271,42.2271,51800.0
2014-03-27 12:00:00,62.56,62.63,62.44,62.53,42600.0,42.2271,42.2744,42.1461,42.2069,42600.0
2014-03-27 12:30:00,62.54,62.58,62.51,62.52,32900.0,42.2136,42.2406,42.1934,42.2001,32900.0
2014-03-27 13:00:00,62.52,62.75,62.49,62.72,42700.0,42.2001,42.3554,42.1799,42.3351,42700.0
2014-03-27 13:30:00,62.72,62.74,62.48,62.5,38900.0,42.3351,42.3486,42.1731,42.1866,38900.0
2014-03-27 14:00:00,62.49,62.75,62.44,62.73,54100.0,42.1799,42.3554,42.1461,42.3419,54100.0
2014-03-27 14:30:00,62.73,62.74,62.58,62.66,45300.0,42.3419,42.3486,42.2406,42.2946,45300.0
2014-03-27 15:00:00,62.65,62.65,62.38,62.4,125700.0,42.2879,42.2879,42.1056,42.1191,125700.0
2014-03-27 15:30:00,62.42,62.45,62.2,62.27,328900.0,42.1326,42.1529,41.9841,42.0314,328900.0
2014-03-28 09:30:00,62.56,62.76,62.25,62.37,137200.0,42.2271,42.3621,42.0179,42.0989,137200.0
2014-03-28 10:00:00,62.41,62.5,62.33,62.35,58900.0,42.1259,42.1866,42.0719,42.0854,58900.0
2014-03-28 10:30:00,62.38,62.76,62.35,62.75,38700.0,42.1056,42.3621,42.0854,42.3554,38700.0
2014-03-28 11:00:00,62.75,62.83,62.59,62.66,48300.0,42.3554,42.4094,42.2474,42.2946,48300.0
2014-03-28 11:30:00,62.68,62.71,62.56,62.63,40300.0,42.3081,42.3284,42.2271,42.2744,40300.0
2014-03-28 12:00:00,62.65,62.68,62.56,62.64,37600.0,42.2879,42.3081,42.2271,42.2811,37600.0
2014-03-28 12:30:00,62.67,62.86,62.67,62.8,35500.0,42.3014,42.4296,42.3014,42.3891,35500.0
2014-03-28 13:00:00,62.8,62.86,62.7,62.73,35400.0,42.3891,42.4296,42.3216,42.3419,35400.0
2014-03-28 13:30:00,62.74,62.9,62.7,62.9,45500.0,42.3486,42.4566,42.3216,42.4566,45500.0
2014-03-28 14:00:00,62.9,62.9,62.75,62.81,37600.0,42.4566,42.4566,42.3554,42.3959,37600.0
2014-03-28 14:30:00,62.8,62.86,62.71,62.86,31400.0,42.3891,42.4296,42.3284,42.4296,31400.0
2014-03-28 15:00:00,62.86,62.93,62.78,62.86,47300.0,42.4296,42.4769,42.3756,42.4296,47300.0
2014-03-28 15:30:00,62.84,62.94,62.74,62.75,260100.0,42.4161,42.4836,42.3486,42.3554,260100.0
2014-03-31 09:30:00,63.0,63.14,62.83,63.09,79600.0,42.5241,42.6186,42.4094,42.5849,79600.0
2014-03-31 10:00:00,63.07,63.11,62.66,62.7,98300.0,42.5714,42.5984,42.2946,42.3216,98300.0
2014-03-31 10:30:00,62.71,62.76,62.57,62.67,122700.0,42.3284,42.3621,42.2339,42.3014,122700.0
2014-03-31 11:00:00,62.66,62.72,62.61,62.65,54100.0,42.2946,42.3351,42.2609,42.2879,54100.0
2014-03-31 11:30:00,62.63,62.65,62.27,62.3,78900.0,42.2744,42.2879,42.0314,42.0516,78900.0
2014-03-31 12:00:00,62.31,62.61,62.3,62.55,60200.0,42.0584,42.2609,42.0516,42.2204,60200.0
2014-03-31 12:30:00,62.58,62.61,62.4,62.44,34800.0,42.2406,42.2609,42.1191,42.1461,34800.0
2014-03-31 13:00:00,62.43,62.51,62.37,62.5,49500.0,42.1394,42.1934,42.0989,42.1866,49500.0
2014-03-31 13:30:00,62.5,62.5,62.43,62.46,43200.0,42.1866,42.1866,42.1394,42.1596,43200.0
2014-03-31 14:00:00,62.46,62.52,62.42,62.43,40000.0,42.1596,42.2001,42.1326,42.1394,40000.0
2014-03-31 14:30:00,62.43,62.51,62.43,62.51,37100.0,42.1394,42.1934,42.1394,42.1934,37100.0
2014-03-31 15:00:00,62.52,62.74,62.48,62.72,36200.0,42.2001,42.3486,42.1731,42.3351,36200.0
2014-03-31 15:30:00,62.74,62.97,62.74,62.88,315200.0,42.3486,42.5039,42.3486,42.4431,315200.0
2014-04-01 09:30:00,62.93,63.14,62.62,62.92,76800.0,42.4769,42.6186,42.2676,42.4701,76800.0
2014-04-01 10:00:00,62.93,62.96,62.61,62.61,77000.0,42.4769,42.4971,42.2609,42.2609,77000.0
2014-04-01 10:30:00,62.62,62.84,62.59,62.67,97700.0,42.2676,42.4161,42.2474,42.3014,97700.0
2014-04-01 11:00:00,62.65,62.82,62.63,62.74,56400.0,42.2879,42.4026,42.2744,42.3486,56400.0
2014-04-01 11:30:00,62.75,62.91,62.73,62.87,55000.0,42.3554,42.4634,42.3419,42.4364,55000.0
2014-04-01 12:00:00,62.88,63.01,62.84,62.87,42100.0,42.4431,42.5309,42.4161,42.4364,42100.0
2014-04-01 12:30:00,62.88,62.89,62.71,62.75,26600.0,42.4431,42.4499,42.3284,42.3554,26600.0
2014-04-01 13:00:00,62.75,62.88,62.7,62.85,32200.0,42.3554,42.4431,42.3216,42.4229,32200.0
2014-04-01 13:30:00,62.85,62.85,62.66,62.66,36700.0,42.4229,42.4229,42.2946,42.2946,36700.0
2014-04-01 14:00:00,62.67,62.85,62.67,62.85,88500.0,42.3014,42.4229,42.3014,42.4229,88500.0
2014-04-01 14:30:00,62.84,63.01,62.82,62.98,42500.0,42.4161,42.5309,42.4026,42.5106,42500.0
2014-04-01 15:00:00,63.0,63.0,62.89,62.94,63200.0,42.5241,42.5241,42.4499,42.4836,63200.0
2014-04-01 15:30:00,62.94,62.99,62.88,62.97,193100.0,42.4836,42.5174,42.4431,42.5039,193100.0
2014-04-02 09:30:00,62.83,62.99,62.45,62.59,125800.0,42.4094,42.5174,42.1529,42.2474,125800.0
2014-04-02 10:00:00,62.62,62.75,62.5,62.68,59500.0,42.2676,42.3554,42.1866,42.3081,59500.0
2014-04-02 10:30:00,62.66,62.96,62.62,62.78,67600.0,42.2946,42.4971,42.2676,42.3756,67600.0
2014-04-02 11:00:00,62.8,62.97,62.77,62.85,24500.0,42.3891,42.5039,42.3689,42.4229,24500.0
2014-04-02 11:30:00,62.87,63.24,62.87,63.21,46100.0,42.4364,42.6861,42.4364,42.6658,46100.0
2014-04-02 12:00:00,63.22,63.41,63.19,63.22,120300.0,42.6726,42.8008,42.6524,42.6726,120300.0
2014-04-02 12:30:00,63.22,63.23,63.04,63.16,35700.0,42.6726,42.6793,42.5511,42.6321,35700.0
2014-04-02 13:00:00,63.13,63.2,63.04,63.17,39200.0,42.6119,42.6591,42.5511,42.6389,39200.0
2014-04-02 13:30:00,63.16,63.24,63.12,63.13,43600.0,42.6321,42.6861,42.6051,42.6119,43600.0
2014-04-02 14:00:00,63.13,63.23,63.12,63.19,42400.0,42.6119,42.6793,42.6051,42.6524,42400.0
2014-04-02 14:30:00,63.18,63.32,63.13,63.32,125400.0,42.6456,42.7401,42.6119,42.7401,125400.0
2014-04-02 15:00:00,63.32,63.43,63.17,63.43,92600.0,42.7401,42.8143,42.6389,42.8143,92600.0
2014-04-02 15:30:00,63.42,63.53,63.37,63.44,196400.0,42.8076,42.8818,42.7738,42.8211,196400.0
2014-04-03 09:30:00,62.05,63.26,62.05,62.46,341600.0,41.8829,42.6996,41.8829,42.1596,341600.0
2014-04-03 10:00:00,62.45,62.6,62.26,62.5,272300.0,42.1529,42.2541,42.0246,42.1866,272300.0
2014-04-03 10:30:00,62.52,62.52,62.05,62.17,249800.0,42.2001,42.2001,41.8829,41.9639,249800.0
2014-04-03 11:00:00,62.15,62.31,62.11,62.11,155300.0,41.9504,42.0584,41.9234,41.9234,155300.0
2014-04-03 11:30:00,62.13,62.29,62.06,62.17,141600.0,41.9369,42.0449,41.8896,41.9639,141600.0
2014-04-03 12:00:00,62.18,62.5,62.17,62.5,79300.0,41.9706,42.1866,41.9639,42.1866,79300.0
2014-04-03 12:30:00,62.49,62.5,62.34,62.39,52900.0,42.1799,42.1866,42.0786,42.1124,52900.0
2014-04-03 13:00:00,62.39,62.63,62.36,62.52,79600.0,42.1124,42.2744,42.0921,42.2001,79600.0
2014-04-03 13:30:00,62.52,62.64,62.3,62.32,112600.0,42.2001,42.2811,42.0516,42.0651,112600.0
2014-04-03 14:00:00,62.37,62.5,61.87,61.88,196300.0,42.0989,42.1866,41.7614,41.7681,196300.0
2014-04-03 14:30:00,61.88,61.93,61.55,61.58,356100.0,41.7681,41.8019,41.5454,41.5656,356100.0
2014-04-03 15:00:00,61.59,61.69,61.38,61.66,235400.0,41.5724,41.6399,41.4306,41.6196,235400.0
2014-04-03 15:30:00,61.66,61.9,61.63,61.85,387000.0,41.6196,41.7816,41.5994,41.7479,387000.0
2014-04-04 09:30:00,62.14,62.56,62.13,62.35,120600.0,41.9436,42.2271,41.9369,42.0854,120600.0
2014-04-04 10:00:00,62.37,62.58,62.19,62.58,90500.0,42.0989,42.2406,41.9774,42.2406,90500.0
2014-04-04 10:30:00,62.6,62.92,62.54,62.86,73500.0,42.2541,42.4701,42.2136,42.4296,73500.0
2014-04-04 11:00:00,62.87,62.9,62.44,62.45,94900.0,42.4364,42.4566,42.1461,42.1529,94900.0
2014-04-04 11:30:00,62.46,62.56,62.32,62.43,51500.0,42.1596,42.2271,42.0651,42.1394,51500.0
2014-04-04 12:00:00,62.42,62.47,62.09,62.16,81100.0,42.1326,42.1664,41.9099,41.9571,81100.0
2014-04-04 12:30:00,62.15,62.23,62.05,62.08,72200.0,41.9504,42.0044,41.8829,41.9031,72200.0
2014-04-04 13:00:00,62.06,62.08,61.91,61.99,101400.0,41.8896,41.9031,41.7884,41.8424,101400.0
2014-04-04 13:30:00,61.98,62.01,61.81,61.95,67500.0,41.8356,41.8559,41.7209,41.8154,67500.0
2014-04-04 14:00:00,61.97,62.01,61.72,61.73,84700.0,41.8289,41.8559,41.6601,41.6669,84700.0
2014-04-04 14:30:00,61.73,61.8,61.68,61.74,111200.0,41.6669,41.7141,41.6331,41.6736,111200.0
2014-04-04 15:00:00,61.75,61.95,61.67,61.84,118300.0,41.6804,41.8154,41.6264,41.7411,118300.0
2014-04-04 15:30:00,61.84,61.97,61.78,61.9,242300.0,41.7411,41.8289,41.7006,41.7816,242300.0
2014-04-07 09:30:00,61.78,61.99,61.06,61.58,133000.0,41.7006,41.8424,41.2146,41.5656,133000.0
2014-04-07 10:00:00,61.57,61.7,61.44,61.64,106500.0,41.5589,41.6466,41.4711,41.6061,106500.0
2014-04-07 10:30:00,61.63,61.66,61.28,61.35,44400.0,41.5994,41.6196,41.3631,41.4104,44400.0
2014-04-07 11:00:00,61.33,61.47,61.13,61.23,48900.0,41.3969,41.4914,41.2619,41.3294,48900.0
2014-04-07 11:30:00,61.23,61.49,61.17,61.3,44700.0,41.3294,41.5049,41.2889,41.3766,44700.0
2014-04-07 12:00:00,61.31,61.41,61.19,61.32,62000.0,41.3834,41.4509,41.3024,41.3901,62000.0
2014-04-07 12:30:00,61.33,61.61,61.3,61.51,51400.0,41.3969,41.5859,41.3766,41.5184,51400.0
2014-04-07 13:00:00,61.49,61.55,61.35,61.4,29600.0,41.5049,41.5454,41.4104,41.4441,29600.0
2014-04-07 13:30:00,61.42,61.42,61.22,61.26,35000.0,41.4576,41.4576,41.3226,41.3496,35000.0
2014-04-07 14:00:00,61.3,61.39,61.24,61.32,42100.0,41.3766,41.4374,41.3361,41.3901,42100.0
2014-04-07 14:30:00,61.31,61.43,61.22,61.41,58000.0,41.3834,41.4644,41.3226,41.4509,58000.0
2014-04-07 15:00:00,61.41,61.49,61.36,61.43,80900.0,41.4509,41.5049,41.4171,41.4644,80900.0
2014-04-07 15:30:00,61.43,61.44,61.22,61.28,228300.0,41.4644,41.4711,41.3226,41.3631,228300.0
2014-04-08 09:30:00,60.88,61.09,59.86,60.83,485000.0,41.0931,41.2349,40.4046,41.0594,485000.0
2014-04-08 10:00:00,60.82,61.21,60.74,60.79,253700.0,41.0526,41.3159,40.9986,41.0324,253700.0
2014-04-08 10:30:00,60.78,61.22,60.5,61.2,194300.0,41.0256,41.3226,40.8366,41.3091,194300.0
2014-04-08 11:00:00,61.23,61.55,61.2,61.44,155000.0,41.3294,41.5454,41.3091,41.4711,155000.0
2014-04-08 11:30:00,61.44,61.47,61.35,61.39,90200.0,41.4711,41.4914,41.4104,41.4374,90200.0
2014-04-08 12:00:00,61.38,61.39,61.11,61.16,118000.0,41.4306,41.4374,41.2484,41.2821,118000.0
2014-04-08 12:30:00,61.15,61.34,61.03,61.06,110900.0,41.2754,41.4036,41.1944,41.2146,110900.0
2014-04-08 13:00:00,61.07,61.11,60.88,61.06,104200.0,41.2214,41.2484,41.0931,41.2146,104200.0
2014-04-08 13:30:00,61.06,61.25,61.04,61.15,76100.0,41.2146,41.3429,41.2011,41.2754,76100.0
2014-04-08 14:00:00,61.15,61.22,60.99,61.0,80800.0,41.2754,41.3226,41.1674,41.1741,80800.0
2014-04-08 14:30:00,60.98,61.14,60.93,61.13,96000.0,41.1606,41.2686,41.1269,41.2619,96000.0
2014-04-08 15:00:00,61.13,61.2,60.97,61.11,139800.0,41.2619,41.3091,41.1539,41.2484,139800.0
2014-04-08 15:30:00,61.11,61.17,61.05,61.09,295000.0,41.2484,41.2889,41.2079,41.2349,295000.0
2014-04-09 09:30:00,60.95,61.06,60.08,60.27,235800.0,41.1404,41.2146,40.5531,40.6814,235800.0
2014-04-09 10:00:00,60.24,60.39,59.96,60.1,178400.0,40.6611,40.7624,40.4721,40.5666,178400.0
2014-04-09 10:30:00,60.1,60.2,60.05,60.13,90800.0,40.5666,40.6341,40.5329,40.5869,90800.0
2014-04-09 11:00:00,60.14,60.15,59.79,59.79,144500.0,40.5936,40.6004,40.3574,40.3574,144500.0
2014-04-09 11:30:00,59.8,60.0,59.46,59.92,146700.0,40.3641,40.4991,40.1347,40.4451,146700.0
2014-04-09 12:00:00,59.91,59.94,59.63,59.87,116000.0,40.4384,40.4586,40.2494,40.4114,116000.0
2014-04-09 12:30:00,59.87,59.87,59.74,59.81,97100.0,40.4114,40.4114,40.3236,40.3709,97100.0
2014-04-09 13:00:00,59.81,59.92,59.73,59.83,94700.0,40.3709,40.4451,40.3169,40.3844,94700.0
2014-04-09 13:30:00,59.83,60.17,59.79,60.16,92900.0,40.3844,40.6139,40.3574,40.6071,92900.0
2014-04-09 14:00:00,60.16,60.47,60.14,60.32,119300.0,40.6071,40.8164,40.5936,40.7151,119300.0
2014-04-09 14:30:00,60.33,60.44,60.26,60.29,110600.0,40.7219,40.7961,40.6746,40.6949,110600.0
2014-04-09 15:00:00,60.3,60.42,60.29,60.38,155100.0,40.7016,40.7826,40.6949,40.7556,155100.0
2014-04-09 15:30:00,60.38,60.5,60.34,60.39,245000.0,40.7556,40.8366,40.7286,40.7624,245000.0
2014-04-10 09:30:00,60.4,60.94,60.03,60.94,113300.0,40.7691,41.1336,40.5194,41.1336,113300.0
2014-04-10 10:00:00,60.95,61.07,60.79,60.91,86200.0,41.1404,41.2214,41.0324,41.1134,86200.0
2014-04-10 10:30:00,60.92,60.99,60.52,60.52,63400.0,41.1201,41.1674,40.8501,40.8501,63400.0
2014-04-10 11:00:00,60.51,60.67,60.31,60.57,119000.0,40.8434,40.9514,40.7084,40.8839,119000.0
2014-04-10 11:30:00,60.59,60.85,60.53,60.74,92800.0,40.8974,41.0729,40.8569,40.9986,92800.0
2014-04-10 12:00:00,60.72,60.76,60.3,60.5,75000.0,40.9851,41.0121,40.7016,40.8366,75000.0
2014-04-10 12:30:00,60.51,60.55,60.23,60.23,57300.0,40.8434,40.8704,40.6544,40.6544,57300.0
2014-04-10 13:00:00,60.24,60.26,59.99,60.17,76800.0,40.6611,40.6746,40.4924,40.6139,76800.0
2014-04-10 13:30:00,60.19,60.24,60.07,60.14,79700.0,40.6274,40.6611,40.5464,40.5936,79700.0
2014-04-10 14:00:00,60.14,60.54,60.11,60.41,90700.0,40.5936,40.8636,40.5734,40.7759,90700.0
2014-04-10 14:30:00,60.39,60.39,60.21,60.27,87700.0,40.7624,40.7624,40.6409,40.6814,87700.0
2014-04-10 15:00:00,60.26,60.27,59.96,60.0,188300.0,40.6746,40.6814,40.4721,40.4991,188300.0
2014-04-10 15:30:00,59.99,60.28,59.95,60.01,409700.0,40.4924,40.6881,40.4654,40.5059,409700.0
2014-04-11 09:30:00,59.89,60.5,59.76,60.32,91800.0,40.4249,40.8366,40.3371,40.7151,91800.0
2014-04-11 10:00:00,60.32,60.4,60.0,60.04,72000.0,40.7151,40.7691,40.4991,40.5261,72000.0
2014-04-11 10:30:00,60.03,60.19,60.02,60.18,55900.0,40.5194,40.6274,40.5126,40.6206,55900.0
2014-04-11 11:00:00,60.17,60.23,60.0,60.13,46700.0,40.6139,40.6544,40.4991,40.5869,46700.0
2014-04-11 11:30:00,60.13,60.15,59.93,60.04,45400.0,40.5869,40.6004,40.4519,40.5261,45400.0
2014-04-11 12:00:00,60.06,60.08,59.81,59.85,41400.0,40.5396,40.5531,40.3709,40.3979,41400.0
2014-04-11 12:30:00,59.86,60.06,59.86,59.97,35500.0,40.4046,40.5396,40.4046,40.4789,35500.0
2014-04-11 13:00:00,59.96,60.07,59.87,60.0,96800.0,40.4721,40.5464,40.4114,40.4991,96800.0
2014-04-11 13:30:00,59.99,60.01,59.71,59.71,147700.0,40.4924,40.5059,40.3034,40.3034,147700.0
2014-04-11 14:00:00,59.72,59.83,59.71,59.71,89800.0,40.3101,40.3844,40.3034,40.3034,89800.0
2014-04-11 14:30:00,59.71,59.73,59.53,59.62,76700.0,40.3034,40.3169,40.1819,40.2427,76700.0
2014-04-11 15:00:00,59.62,59.89,59.6,59.88,85600.0,40.2427,40.4249,40.2292,40.4181,85600.0
2014-04-11 15:30:00,59.88,59.88,59.6,59.6,230800.0,40.4181,40.4181,40.2292,40.2292,230800.0
2014-04-14 09:30:00,60.02,60.2,59.57,59.9,54300.0,40.5126,40.6341,40.2089,40.4316,54300.0
2014-04-14 10:00:00,59.88,60.21,59.85,60.19,83400.0,40.4181,40.6409,40.3979,40.6274,83400.0
2014-04-14 10:30:00,60.15,60.24,60.04,60.23,112300.0,40.6004,40.6611,40.5261,40.6544,112300.0
2014-04-14 11:00:00,60.23,60.26,60.05,60.26,67700.0,40.6544,40.6746,40.5329,40.6746,67700.0
2014-04-14 11:30:00,60.26,60.29,60.03,60.05,93900.0,40.6746,40.6949,40.5194,40.5329,93900.0
2014-04-14 12:00:00,60.04,60.11,60.0,60.1,41700.0,40.5261,40.5734,40.4991,40.5666,41700.0
2014-04-14 12:30:00,60.11,60.13,60.03,60.05,55800.0,40.5734,40.5869,40.5194,40.5329,55800.0
2014-04-14 13:00:00,60.03,60.12,59.82,59.88,75200.0,40.5194,40.5801,40.3776,40.4181,75200.0
2014-04-14 13:30:00,59.87,60.01,59.8,59.81,35300.0,40.4114,40.5059,40.3641,40.3709,35300.0
2014-04-14 14:00:00,59.82,59.85,59.71,59.78,63500.0,40.3776,40.3979,40.3034,40.3506,63500.0
2014-04-14 14:30:00,59.76,59.88,59.64,59.64,65700.0,40.3371,40.4181,40.2562,40.2562,65700.0
2014-04-14 15:00:00,59.64,59.67,59.41,59.56,102800.0,40.2562,40.2764,40.1009,40.2022,102800.0
2014-04-14 15:30:00,59.6,59.98,59.6,59.96,265200.0,40.2292,40.4856,40.2292,40.4721,265200.0
2014-04-15 09:30:00,59.99,60.98,59.89,60.83,102200.0,40.4924,41.1606,40.4249,41.0594,102200.0
2014-04-15 10:00:00,60.84,61.11,60.76,60.87,179400.0,41.0661,41.2484,41.0121,41.0864,179400.0
2014-04-15 10:30:00,60.85,61.08,60.59,61.02,102000.0,41.0729,41.2281,40.8974,41.1876,102000.0
2014-04-15 11:00:00,60.98,61.37,60.85,61.25,125600.0,41.1606,41.4239,41.0729,41.3429,125600.0
2014-04-15 11:30:00,61.25,61.34,60.83,60.93,94000.0,41.3429,41.4036,41.0594,41.1269,94000.0
2014-04-15 12:00:00,60.95,60.95,60.58,60.81,63300.0,41.1404,41.1404,40.8906,41.0459,63300.0
2014-04-15 12:30:00,60.78,60.86,60.67,60.75,44400.0,41.0256,41.0796,40.9514,41.0054,44400.0
2014-04-15 13:00:00,60.72,60.92,60.65,60.89,50200.0,40.9851,41.1201,40.9379,41.0999,50200.0
2014-04-15 13:30:00,60.89,61.19,60.81,61.19,74800.0,41.0999,41.3024,41.0459,41.3024,74800.0
2014-04-15 14:00:00,61.19,61.27,61.12,61.23,111900.0,41.3024,41.3564,41.2551,41.3294,111900.0
2014-04-15 14:30:00,61.22,61.45,61.21,61.43,115500.0,41.3226,41.4779,41.3159,41.4644,115500.0
2014-04-15 15:00:00,61.43,61.72,61.42,61.59,140300.0,41.4644,41.6601,41.4576,41.5724,140300.0
2014-04-15 15:30:00,61.6,61.64,61.52,61.59,219900.0,41.5791,41.6061,41.5251,41.5724,219900.0
2014-04-16 09:30:00,62.52,62.75,62.13,62.7,274000.0,42.2001,42.3554,41.9369,42.3216,274000.0
2014-04-16 10:00:00,62.69,62.87,62.65,62.81,174800.0,42.3149,42.4364,42.2879,42.3959,174800.0
2014-04-16 10:30:00,62.8,63.02,62.77,62.82,79000.0,42.3891,42.5376,42.3689,42.4026,79000.0
2014-04-16 11:00:00,62.8,63.0,62.77,62.95,41800.0,42.3891,42.5241,42.3689,42.4904,41800.0
2014-04-16 11:30:00,62.95,63.13,62.91,63.03,108300.0,42.4904,42.6119,42.4634,42.5444,108300.0
2014-04-16 12:00:00,63.02,63.05,62.85,62.86,59200.0,42.5376,42.5579,42.4229,42.4296,59200.0
2014-04-16 12:30:00,62.86,62.9,62.77,62.77,52600.0,42.4296,42.4566,42.3689,42.3689,52600.0
2014-04-16 13:00:00,62.78,62.92,62.76,62.77,62200.0,42.3756,42.4701,42.3621,42.3689,62200.0
2014-04-16 13:30:00,62.76,62.77,62.65,62.68,56100.0,42.3621,42.3689,42.2879,42.3081,56100.0
2014-04-16 14:00:00,62.69,62.78,62.66,62.77,81300.0,42.3149,42.3756,42.2946,42.3689,81300.0
2014-04-16 14:30:00,62.77,62.94,62.69,62.91,134000.0,42.3689,42.4836,42.3149,42.4634,134000.0
2014-04-16 15:00:00,62.9,63.0,62.88,63.0,82900.0,42.4566,42.5241,42.4431,42.5241,82900.0
2014-04-16 15:30:00,63.0,63.18,62.93,63.15,313400.0,42.5241,42.6456,42.4769,42.6254,313400.0
2014-04-17 09:30:00,63.02,63.38,63.0,63.02,99500.0,42.5376,42.7806,42.5241,42.5376,99500.0
2014-04-17 10:00:00,63.06,63.11,62.86,63.09,74100.0,42.5646,42.5984,42.4296,42.5849,74100.0
2014-04-17 10:30:00,63.13,63.54,63.13,63.49,51500.0,42.6119,42.8886,42.6119,42.8548,51500.0
2014-04-17 11:00:00,63.48,63.82,63.47,63.81,78600.0,42.8481,43.0776,42.8413,43.0708,78600.0
2014-04-17 11:30:00,63.81,63.9,63.78,63.86,56900.0,43.0708,43.1316,43.0506,43.1046,56900.0
2014-04-17 12:00:00,63.85,64.24,63.84,64.23,98800.0,43.0978,43.3611,43.0911,43.3543,98800.0
2014-04-17 12:30:00,64.23,64.25,64.01,64.17,62500.0,43.3543,43.3678,43.2058,43.3138,62500.0
2014-04-17 13:00:00,64.17,64.23,64.03,64.16,62300.0,43.3138,43.3543,43.2193,43.3071,62300.0
2014-04-17 13:30:00,64.15,64.18,63.98,64.0,53800.0,43.3003,43.3206,43.1856,43.1991,53800.0
2014-04-17 14:00:00,63.98,64.06,63.97,64.02,63300.0,43.1856,43.2396,43.1788,43.2126,63300.0
2014-04-17 14:30:00,64.02,64.04,63.87,63.91,60100.0,43.2126,43.2261,43.1113,43.1383,60100.0
2014-04-17 15:00:00,63.91,64.24,63.91,64.16,115300.0,43.1383,43.3611,43.1383,43.3071,115300.0
2014-04-17 15:30:00,64.16,64.16,63.92,63.95,261000.0,43.3071,43.3071,43.1451,43.1653,261000.0
2014-04-21 09:30:00,63.99,64.34,63.7,64.34,45900.0,43.1923,43.4286,42.9966,43.4286,45900.0
2014-04-21 10:00:00,64.34,64.47,64.09,64.13,64800.0,43.4286,43.5163,43.2598,43.2868,64800.0
2014-04-21 10:30:00,64.11,64.15,63.84,63.97,38500.0,43.2733,43.3003,43.0911,43.1788,38500.0
2014-04-21 11:00:00,64.01,64.12,63.95,64.05,40100.0,43.2058,43.2801,43.1653,43.2328,40100.0
2014-04-21 11:30:00,64.06,64.29,64.04,64.29,25600.0,43.2396,43.3948,43.2261,43.3948,25600.0
2014-04-21 12:00:00,64.29,64.35,64.2,64.34,29900.0,43.3948,43.4353,43.3341,43.4286,29900.0
2014-04-21 12:30:00,64.34,64.34,64.16,64.23,17400.0,43.4286,43.4286,43.3071,43.3543,17400.0
2014-04-21 13:00:00,64.23,64.31,64.2,64.3,21300.0,43.3543,43.4083,43.3341,43.4016,21300.0
2014-04-21 13:30:00,64.31,64.42,64.31,64.42,21100.0,43.4083,43.4826,43.4083,43.4826,21100.0
2014-04-21 14:00:00,64.4,64.42,64.25,64.26,25800.0,43.4691,43.4826,43.3678,43.3746,25800.0
2014-04-21 14:30:00,64.25,64.35,64.21,64.26,39500.0,43.3678,43.4353,43.3408,43.3746,39500.0
2014-04-21 15:00:00,64.27,64.33,64.26,64.3,46100.0,43.3813,43.4218,43.3746,43.4016,46100.0
2014-04-21 15:30:00,64.29,64.37,64.26,64.33,122700.0,43.3948,43.4488,43.3746,43.4218,122700.0
2014-04-22 09:30:00,63.98,63.99,63.35,63.84,119600.0,43.1856,43.1923,42.7603,43.0911,119600.0
2014-04-22 10:00:00,63.83,64.12,63.7,63.98,96400.0,43.0843,43.2801,42.9966,43.1856,96400.0
2014-04-22 10:30:00,63.97,64.12,63.86,63.92,50100.0,43.1788,43.2801,43.1046,43.1451,50100.0
2014-04-22 11:00:00,63.95,64.0,63.78,63.85,47300.0,43.1653,43.1991,43.0506,43.0978,47300.0
2014-04-22 11:30:00,63.86,63.86,63.72,63.79,49700.0,43.1046,43.1046,43.0101,43.0573,49700.0
2014-04-22 12:00:00,63.79,63.92,63.66,63.9,39100.0,43.0573,43.1451,42.9696,43.1316,39100.0
2014-04-22 12:30:00,63.91,64.06,63.84,64.06,40600.0,43.1383,43.2396,43.0911,43.2396,40600.0
2014-04-22 13:00:00,64.05,64.1,64.02,64.04,28400.0,43.2328,43.2666,43.2126,43.2261,28400.0
2014-04-22 13:30:00,64.04,64.1,63.93,63.99,34000.0,43.2261,43.2666,43.1518,43.1923,34000.0
2014-04-22 14:00:00,64.0,64.0,63.86,63.9,57700.0,43.1991,43.1991,43.1046,43.1316,57700.0
2014-04-22 14:30:00,63.91,64.01,63.91,63.95,59700.0,43.1383,43.2058,43.1383,43.1653,59700.0
2014-04-22 15:00:00,63.95,63.99,63.87,63.9,64800.0,43.1653,43.1923,43.1113,43.1316,64800.0
2014-04-22 15:30:00,63.9,63.97,63.76,63.8,194800.0,43.1316,43.1788,43.0371,43.0641,194800.0
2014-04-23 09:30:00,63.86,64.58,63.71,64.18,68300.0,43.1046,43.5906,43.0033,43.3206,68300.0
2014-04-23 10:00:00,64.15,64.49,64.0,64.4,55800.0,43.3003,43.5298,43.1991,43.4691,55800.0
2014-04-23 10:30:00,64.42,64.55,64.2,64.53,43000.0,43.4826,43.5703,43.3341,43.5568,43000.0
2014-04-23 11:00:00,64.5,64.62,64.46,64.51,31100.0,43.5366,43.6176,43.5096,43.5433,31100.0
2014-04-23 11:30:00,64.52,64.81,64.52,64.74,108400.0,43.5501,43.7458,43.5501,43.6986,108400.0
2014-04-23 12:00:00,64.75,64.96,64.75,64.91,34200.0,43.7053,43.8471,43.7053,43.8133,34200.0
2014-04-23 12:30:00,64.91,64.93,64.66,64.67,41900.0,43.8133,43.8268,43.6446,43.6513,41900.0
2014-04-23 13:00:00,64.68,64.76,64.59,64.74,32300.0,43.6581,43.7121,43.5973,43.6986,32300.0
2014-04-23 13:30:00,64.74,64.89,64.74,64.82,25800.0,43.6986,43.7998,43.6986,43.7526,25800.0
2014-04-23 14:00:00,64.81,64.82,64.7,64.76,24800.0,43.7458,43.7526,43.6716,43.7121,24800.0
2014-04-23 14:30:00,64.75,64.82,64.71,64.8,36000.0,43.7053,43.7526,43.6783,43.7391,36000.0
2014-04-23 15:00:00,64.78,64.88,64.76,64.88,29800.0,43.7256,43.7931,43.7121,43.7931,29800.0
2014-04-23 15:30:00,64.87,64.88,64.71,64.83,138000.0,43.7863,43.7931,43.6783,43.7593,138000.0
2014-04-24 09:30:00,65.0,65.34,64.81,65.11,92400.0,43.8741,44.1036,43.7458,43.9483,92400.0
2014-04-24 10:00:00,65.11,65.25,64.83,64.9,74200.0,43.9483,44.0428,43.7593,43.8066,74200.0
2014-04-24 10:30:00,64.92,64.93,64.54,64.57,45700.0,43.8201,43.8268,43.5636,43.5838,45700.0
2014-04-24 11:00:00,64.57,64.85,64.57,64.84,48600.0,43.5838,43.7728,43.5838,43.7661,48600.0
2014-04-24 11:30:00,64.85,64.85,64.7,64.71,59200.0,43.7728,43.7728,43.6716,43.6783,59200.0
2014-04-24 12:00:00,64.72,64.75,64.52,64.52,33900.0,43.6851,43.7053,43.5501,43.5501,33900.0
2014-04-24 12:30:00,64.51,64.66,64.51,64.56,47300.0,43.5433,43.6446,43.5433,43.5771,47300.0
2014-04-24 13:00:00,64.56,64.6,64.41,64.56,67200.0,43.5771,43.6041,43.4758,43.5771,67200.0
2014-04-24 13:30:00,64.56,64.56,64.37,64.41,52400.0,43.5771,43.5771,43.4488,43.4758,52400.0
2014-04-24 14:00:00,64.42,64.63,64.4,64.56,55500.0,43.4826,43.6243,43.4691,43.5771,55500.0
2014-04-24 14:30:00,64.56,64.7,64.56,64.68,41600.0,43.5771,43.6716,43.5771,43.6581,41600.0
2014-04-24 15:00:00,64.67,64.7,64.61,64.64,85700.0,43.6513,43.6716,43.6108,43.6311,85700.0
2014-04-24 15:30:00,64.63,64.76,64.58,64.75,155000.0,43.6243,43.7121,43.5906,43.7053,155000.0
2014-04-25 09:30:00,64.52,64.66,63.95,64.16,64400.0,43.5501,43.6446,43.1653,43.3071,64400.0
2014-04-25 10:00:00,64.13,64.39,64.08,64.15,52600.0,43.2868,43.4623,43.2531,43.3003,52600.0
2014-04-25 10:30:00,64.15,64.15,63.89,64.02,53500.0,43.3003,43.3003,43.1248,43.2126,53500.0
2014-04-25 11:00:00,64.02,64.05,63.79,63.91,73900.0,43.2126,43.2328,43.0573,43.1383,73900.0
2014-04-25 11:30:00,63.93,64.1,63.83,64.04,51900.0,43.1518,43.2666,43.0843,43.2261,51900.0
2014-04-25 12:00:00,64.04,64.08,63.93,63.95,21900.0,43.2261,43.2531,43.1518,43.1653,21900.0
2014-04-25 12:30:00,63.96,63.96,63.71,63.73,42800.0,43.1721,43.1721,43.0033,43.0168,42800.0
2014-04-25 13:00:00,63.73,63.75,63.56,63.56,52500.0,43.0168,43.0303,42.9021,42.9021,52500.0
2014-04-25 13:30:00,63.56,63.66,63.48,63.66,51100.0,42.9021,42.9696,42.8481,42.9696,51100.0
2014-04-25 14:00:00,63.69,63.71,63.48,63.51,46400.0,42.9898,43.0033,42.8481,42.8683,46400.0
2014-04-25 14:30:00,63.52,63.8,63.49,63.75,38000.0,42.8751,43.0641,42.8548,43.0303,38000.0
2014-04-25 15:00:00,63.75,63.77,63.65,63.72,53000.0,43.0303,43.0438,42.9628,43.0101,53000.0
2014-04-25 15:30:00,63.72,63.86,63.67,63.73,104900.0,43.0101,43.1046,42.9763,43.0168,104900.0
2014-04-28 09:30:00,64.0,64.22,63.65,64.19,67300.0,43.1991,43.3476,42.9628,43.3273,67300.0
2014-04-28 10:00:00,64.21,64.51,63.92,64.48,117700.0,43.3408,43.5433,43.1451,43.5231,117700.0
2014-04-28 10:30:00,64.48,64.52,64.25,64.47,77600.0,43.5231,43.5501,43.3678,43.5163,77600.0
2014-04-28 11:00:00,64.45,64.54,64.05,64.05,93500.0,43.5028,43.5636,43.2328,43.2328,93500.0
2014-04-28 11:30:00,64.06,64.3,63.93,63.93,90300.0,43.2396,43.4016,43.1518,43.1518,90300.0
2014-04-28 12:00:00,63.94,64.05,63.87,63.99,60500.0,43.1586,43.2328,43.1113,43.1923,60500.0
2014-04-28 12:30:00,63.99,63.99,63.78,63.83,65200.0,43.1923,43.1923,43.0506,43.0843,65200.0
2014-04-28 13:00:00,63.84,63.88,63.53,63.61,50100.0,43.0911,43.1181,42.8818,42.9358,50100.0
2014-04-28 13:30:00,63.65,63.79,63.56,63.75,40400.0,42.9628,43.0573,42.9021,43.0303,40400.0
2014-04-28 14:00:00,63.74,63.95,63.49,63.91,123000.0,43.0236,43.1653,42.8548,43.1383,123000.0
2014-04-28 14:30:00,63.93,64.11,63.93,64.03,82000.0,43.1518,43.2733,43.1518,43.2193,82000.0
2014-04-28 15:00:00,64.03,64.35,64.03,64.33,52700.0,43.2193,43.4353,43.2193,43.4218,52700.0
2014-04-28 15:30:00,64.33,64.37,64.09,64.13,153300.0,43.4218,43.4488,43.2598,43.2868,153300.0
2014-04-29 09:30:00,64.59,64.84,64.47,64.69,44000.0,43.5973,43.7661,43.5163,43.6648,44000.0
2014-04-29 10:00:00,64.71,64.84,64.37,64.49,65700.0,43.6783,43.7661,43.4488,43.5298,65700.0
2014-04-29 10:30:00,64.51,64.85,64.46,64.67,53300.0,43.5433,43.7728,43.5096,43.6513,53300.0
2014-04-29 11:00:00,64.71,65.08,64.69,65.03,39300.0,43.6783,43.9281,43.6648,43.8943,39300.0
2014-04-29 11:30:00,65.01,65.1,64.89,65.04,70500.0,43.8808,43.9416,43.7998,43.9011,70500.0
2014-04-29 12:00:00,65.04,65.1,64.82,64.89,26600.0,43.9011,43.9416,43.7526,43.7998,26600.0
2014-04-29 12:30:00,64.89,64.99,64.84,64.84,26700.0,43.7998,43.8673,43.7661,43.7661,26700.0
2014-04-29 13:00:00,64.85,64.96,64.73,64.95,102300.0,43.7728,43.8471,43.6918,43.8403,102300.0
2014-04-29 13:30:00,64.95,65.01,64.63,64.74,132200.0,43.8403,43.8808,43.6243,43.6986,132200.0
2014-04-29 14:00:00,64.74,64.75,64.64,64.68,24700.0,43.6986,43.7053,43.6311,43.6581,24700.0
2014-04-29 14:30:00,64.64,64.69,64.49,64.49,25200.0,43.6311,43.6648,43.5298,43.5298,25200.0
2014-04-29 15:00:00,64.48,64.7,64.46,64.67,36300.0,43.5231,43.6716,43.5096,43.6513,36300.0
2014-04-29 15:30:00,64.66,64.66,64.52,64.53,135000.0,43.6446,43.6446,43.5501,43.5568,135000.0
2014-04-30 09:30:00,64.17,64.34,63.4,63.63,158500.0,43.3138,43.4286,42.7941,42.9493,158500.0
2014-04-30 10:00:00,63.63,63.63,62.65,62.84,202600.0,42.9493,42.9493,42.2879,42.4161,202600.0
2014-04-30 10:30:00,62.88,63.27,62.66,63.2,191800.0,42.4431,42.7063,42.2946,42.6591,191800.0
2014-04-30 11:00:00,63.2,63.29,62.78,63.26,94100.0,42.6591,42.7198,42.3756,42.6996,94100.0
2014-04-30 11:30:00,63.25,63.52,63.22,63.48,109000.0,42.6928,42.8751,42.6726,42.8481,109000.0
2014-04-30 12:00:00,63.48,63.48,63.04,63.35,95200.0,42.8481,42.8481,42.5511,42.7603,95200.0
2014-04-30 12:30:00,63.36,63.4,63.12,63.19,73700.0,42.7671,42.7941,42.6051,42.6524,73700.0
2014-04-30 13:00:00,63.18,63.56,63.14,63.43,75700.0,42.6456,42.9021,42.6186,42.8143,75700.0
2014-04-30 13:30:00,63.42,63.5,63.1,63.41,74800.0,42.8076,42.8616,42.5916,42.8008,74800.0
2014-04-30 14:00:00,63.41,63.44,63.12,63.24,115300.0,42.8008,42.8211,42.6051,42.6861,115300.0
2014-04-30 14:30:00,63.22,63.38,63.2,63.27,163600.0,42.6726,42.7806,42.6591,42.7063,163600.0
2014-04-30 15:00:00,63.27,63.42,63.2,63.4,160200.0,42.7063,42.8076,42.6591,42.7941,160200.0
2014-04-30 15:30:00,63.41,63.45,63.23,63.36,346600.0,42.8008,42.8278,42.6793,42.7671,346600.0
2014-05-01 09:30:00,61.0,62.49,60.28,61.99,691200.0,41.1741,42.1799,40.6881,41.8424,691200.0
2014-05-01 10:00:00,62.0,62.4,61.65,61.75,399300.0,41.8491,42.1191,41.6129,41.6804,399300.0
2014-05-01 10:30:00,61.74,61.85,61.57,61.72,191700.0,41.6736,41.7479,41.5589,41.6601,191700.0
2014-05-01 11:00:00,61.73,61.78,61.34,61.44,340900.0,41.6669,41.7006,41.4036,41.4711,340900.0
2014-05-01 11:30:00,61.44,61.74,61.41,61.53,153600.0,41.4711,41.6736,41.4509,41.5319,153600.0
2014-05-01 12:00:00,61.53,61.88,61.48,61.65,172600.0,41.5319,41.7681,41.4981,41.6129,172600.0
2014-05-01 12:30:00,61.64,61.9,61.61,61.82,175500.0,41.6061,41.7816,41.5859,41.7276,175500.0
2014-05-01 13:00:00,61.85,61.85,61.44,61.68,117300.0,41.7479,41.7479,41.4711,41.6331,117300.0
2014-05-01 13:30:00,61.68,62.0,61.3,61.31,264200.0,41.6331,41.8491,41.3766,41.3834,264200.0
2014-05-01 14:00:00,61.31,61.55,61.21,61.52,162500.0,41.3834,41.5454,41.3159,41.5251,162500.0
2014-05-01 14:30:00,61.52,61.52,61.34,61.41,95000.0,41.5251,41.5251,41.4036,41.4509,95000.0
2014-05-01 15:00:00,61.42,61.53,61.32,61.47,139500.0,41.4576,41.5319,41.3901,41.4914,139500.0
2014-05-01 15:30:00,61.47,61.52,61.26,61.35,317500.0,41.4914,41.5251,41.3496,41.4104,317500.0
2014-05-02 09:30:00,61.38,61.57,61.17,61.39,199700.0,41.4306,41.5589,41.2889,41.4374,199700.0
2014-05-02 10:00:00,61.39,61.47,61.23,61.37,287700.0,41.4374,41.4914,41.3294,41.4239,287700.0
2014-05-02 10:30:00,61.36,61.41,60.86,60.87,194700.0,41.4171,41.4509,41.0796,41.0864,194700.0
2014-05-02 11:00:00,60.87,61.29,60.87,61.06,170700.0,41.0864,41.3699,41.0864,41.2146,170700.0
2014-05-02 11:30:00,61.08,61.3,61.0,61.2,90100.0,41.2281,41.3766,41.1741,41.3091,90100.0
2014-05-02 12:00:00,61.2,61.28,61.13,61.28,70400.0,41.3091,41.3631,41.2619,41.3631,70400.0
2014-05-02 12:30:00,61.28,61.33,61.15,61.31,78100.0,41.3631,41.3969,41.2754,41.3834,78100.0
2014-05-02 13:00:00,61.33,61.33,61.16,61.16,41000.0,41.3969,41.3969,41.2821,41.2821,41000.0
2014-05-02 13:30:00,61.16,61.3,61.09,61.23,55300.0,41.2821,41.3766,41.2349,41.3294,55300.0
2014-05-02 14:00:00,61.22,61.25,61.14,61.16,51400.0,41.3226,41.3429,41.2686,41.2821,51400.0
2014-05-02 14:30:00,61.17,61.28,61.02,61.2,61000.0,41.2889,41.3631,41.1876,41.3091,61000.0
2014-05-02 15:00:00,61.21,61.3,61.17,61.21,162700.0,41.3159,41.3766,41.2889,41.3159,162700.0
2014-05-02 15:30:00,61.22,61.27,61.16,61.19,328200.0,41.3226,41.3564,41.2821,41.3024,328200.0
2014-05-05 09:30:00,61.21,61.39,61.01,61.22,159600.0,41.3159,41.4374,41.1809,41.3226,159600.0
2014-05-05 10:00:00,61.22,61.29,61.01,61.19,106500.0,41.3226,41.3699,41.1809,41.3024,106500.0
2014-05-05 10:30:00,61.21,61.54,61.21,61.4,85800.0,41.3159,41.5386,41.3159,41.4441,85800.0
2014-05-05 11:00:00,61.4,61.41,61.26,61.28,61900.0,41.4441,41.4509,41.3496,41.3631,61900.0
2014-05-05 11:30:00,61.29,61.44,61.23,61.3,77700.0,41.3699,41.4711,41.3294,41.3766,77700.0
2014-05-05 12:00:00,61.3,61.41,61.3,61.4,54900.0,41.3766,41.4509,41.3766,41.4441,54900.0
2014-05-05 12:30:00,61.4,61.41,61.28,61.29,53100.0,41.4441,41.4509,41.3631,41.3699,53100.0
2014-05-05 13:00:00,61.28,61.3,61.05,61.09,62900.0,41.3631,41.3766,41.2079,41.2349,62900.0
2014-05-05 13:30:00,61.1,61.2,61.05,61.2,84600.0,41.2416,41.3091,41.2079,41.3091,84600.0
2014-05-05 14:00:00,61.19,61.39,61.16,61.35,71700.0,41.3024,41.4374,41.2821,41.4104,71700.0
2014-05-05 14:30:00,61.36,61.41,61.25,61.27,74800.0,41.4171,41.4509,41.3429,41.3564,74800.0
2014-05-05 15:00:00,61.27,61.27,61.16,61.2,73100.0,41.3564,41.3564,41.2821,41.3091,73100.0
2014-05-05 15:30:00,61.2,61.3,61.13,61.28,352000.0,41.3091,41.3766,41.2619,41.3631,352000.0
2014-05-06 09:30:00,61.24,61.75,61.18,61.22,123100.0,41.3361,41.6804,41.2956,41.3226,123100.0
2014-05-06 10:00:00,61.22,61.37,61.17,61.34,57800.0,41.3226,41.4239,41.2889,41.4036,57800.0
2014-05-06 10:30:00,61.35,61.39,61.19,61.19,62900.0,41.4104,41.4374,41.3024,41.3024,62900.0
2014-05-06 11:00:00,61.21,61.39,61.17,61.28,44900.0,41.3159,41.4374,41.2889,41.3631,44900.0
2014-05-06 11:30:00,61.3,61.36,61.22,61.22,51800.0,41.3766,41.4171,41.3226,41.3226,51800.0
2014-05-06 12:00:00,61.23,61.33,61.2,61.24,46600.0,41.3294,41.3969,41.3091,41.3361,46600.0
2014-05-06 12:30:00,61.23,61.34,61.2,61.3,43500.0,41.3294,41.4036,41.3091,41.3766,43500.0
2014-05-06 13:00:00,61.3,61.3,61.17,61.27,40300.0,41.3766,41.3766,41.2889,41.3564,40300.0
2014-05-06 13:30:00,61.26,61.33,61.13,61.13,76300.0,41.3496,41.3969,41.2619,41.2619,76300.0
2014-05-06 14:00:00,61.12,61.13,60.86,60.86,63600.0,41.2551,41.2619,41.0796,41.0796,63600.0
2014-05-06 14:30:00,60.86,61.02,60.86,60.92,60900.0,41.0796,41.1876,41.0796,41.1201,60900.0
2014-05-06 15:00:00,60.92,61.04,60.83,61.01,93900.0,41.1201,41.2011,41.0594,41.1809,93900.0
2014-05-06 15:30:00,61.01,61.02,60.83,60.85,208800.0,41.1809,41.1876,41.0594,41.0729,208800.0
2014-05-07 09:30:00,61.32,61.57,61.15,61.3,149700.0,41.3901,41.5589,41.2754,41.3766,149700.0
2014-05-07 10:00:00,61.36,61.4,60.79,61.06,110400.0,41.4171,41.4441,41.0324,41.2146,110400.0
2014-05-07 10:30:00,61.05,61.35,61.02,61.19,47300.0,41.2079,41.4104,41.1876,41.3024,47300.0
2014-05-07 11:00:00,61.2,61.33,61.18,61.21,55500.0,41.3091,41.3969,41.2956,41.3159,55500.0
2014-05-07 11:30:00,61.24,61.48,61.22,61.37,108300.0,41.3361,41.4981,41.3226,41.4239,108300.0
2014-05-07 12:00:00,61.37,61.37,61.15,61.15,55000.0,41.4239,41.4239,41.2754,41.2754,55000.0
2014-05-07 12:30:00,61.16,61.3,61.15,61.23,30500.0,41.2821,41.3766,41.2754,41.3294,30500.0
2014-05-07 13:00:00,61.23,61.29,61.19,61.23,70600.0,41.3294,41.3699,41.3024,41.3294,70600.0
2014-05-07 13:30:00,61.24,61.27,60.98,60.99,78200.0,41.3361,41.3564,41.1606,41.1674,78200.0
2014-05-07 14:00:00,61.0,61.1,60.87,61.1,62700.0,41.1741,41.2416,41.0864,41.2416,62700.0
2014-05-07 14:30:00,61.1,61.13,61.04,61.05,29700.0,41.2416,41.2619,41.2011,41.2079,29700.0
2014-05-07 15:00:00,61.08,61.08,60.91,61.01,48400.0,41.2281,41.2281,41.1134,41.1809,48400.0
2014-05-07 15:30:00,61.02,61.04,60.92,61.0,177900.0,41.1876,41.2011,41.1201,41.1741,177900.0
2014-05-08 09:30:00,60.89,61.16,60.76,60.77,87600.0,41.0999,41.2821,41.0121,41.0189,87600.0
2014-05-08 10:00:00,60.82,60.97,60.61,60.62,92100.0,41.0526,41.1539,40.9109,40.9176,92100.0
2014-05-08 10:30:00,60.61,60.72,60.46,60.51,91600.0,40.9109,40.9851,40.8096,40.8434,91600.0
2014-05-08 11:00:00,60.53,60.73,60.49,60.5,48200.0,40.8569,40.9919,40.8299,40.8366,48200.0
2014-05-08 11:30:00,60.51,60.66,60.51,60.53,43000.0,40.8434,40.9446,40.8434,40.8569,43000.0
2014-05-08 12:00:00,60.55,60.56,60.41,60.44,69100.0,40.8704,40.8771,40.7759,40.7961,69100.0
2014-05-08 12:30:00,60.44,60.48,60.34,60.46,46600.0,40.7961,40.8231,40.7286,40.8096,46600.0
2014-05-08 13:00:00,60.47,60.5,60.19,60.31,104100.0,40.8164,40.8366,40.6274,40.7084,104100.0
2014-05-08 13:30:00,60.31,60.31,60.15,60.29,54100.0,40.7084,40.7084,40.6004,40.6949,54100.0
2014-05-08 14:00:00,60.28,60.35,60.11,60.26,133500.0,40.6881,40.7354,40.5734,40.6746,133500.0
2014-05-08 14:30:00,60.27,60.27,59.96,60.0,262500.0,40.6814,40.6814,40.4721,40.4991,262500.0
2014-05-08 15:00:00,60.0,60.05,59.87,59.99,77100.0,40.4991,40.5329,40.4114,40.4924,77100.0
2014-05-08 15:30:00,59.99,60.04,59.93,59.99,153600.0,40.4924,40.5261,40.4519,40.4924,153600.0
2014-05-09 09:30:00,59.9,60.19,59.66,59.83,88700.0,40.4316,40.6274,40.2697,40.3844,88700.0
2014-05-09 10:00:00,59.83,59.91,59.64,59.73,66000.0,40.3844,40.4384,40.2562,40.3169,66000.0
2014-05-09 10:30:00,59.72,59.83,59.71,59.75,36600.0,40.3101,40.3844,40.3034,40.3304,36600.0
2014-05-09 11:00:00,59.76,59.83,59.64,59.76,61500.0,40.3371,40.3844,40.2562,40.3371,61500.0
2014-05-09 11:30:00,59.75,59.8,59.57,59.65,369100.0,40.3304,40.3641,40.2089,40.2629,369100.0
2014-05-09 12:00:00,59.64,59.78,59.57,59.74,70000.0,40.2562,40.3506,40.2089,40.3236,70000.0
2014-05-09 12:30:00,59.73,59.95,59.73,59.95,103600.0,40.3169,40.4654,40.3169,40.4654,103600.0
2014-05-09 13:00:00,59.96,60.11,59.93,60.09,80100.0,40.4721,40.5734,40.4519,40.5599,80100.0
2014-05-09 13:30:00,60.09,60.12,60.0,60.05,78000.0,40.5599,40.5801,40.4991,40.5329,78000.0
2014-05-09 14:00:00,60.04,60.14,60.04,60.11,44400.0,40.5261,40.5936,40.5261,40.5734,44400.0
2014-05-09 14:30:00,60.11,60.17,60.05,60.1,88000.0,40.5734,40.6139,40.5329,40.5666,88000.0
2014-05-09 15:00:00,60.1,60.11,60.05,60.07,63600.0,40.5666,40.5734,40.5329,40.5464,63600.0
2014-05-09 15:30:00,60.06,60.07,59.99,59.99,170000.0,40.5396,40.5464,40.4924,40.4924,170000.0
2014-05-12 09:30:00,60.37,60.69,60.13,60.63,212100.0,40.7489,40.9649,40.5869,40.9244,212100.0
2014-05-12 10:00:00,60.68,61.2,60.61,61.19,165600.0,40.9581,41.3091,40.9109,41.3024,165600.0
2014-05-12 10:30:00,61.2,61.21,60.98,61.03,115500.0,41.3091,41.3159,41.1606,41.1944,115500.0
2014-05-12 11:00:00,61.04,61.23,60.99,61.22,52300.0,41.2011,41.3294,41.1674,41.3226,52300.0
2014-05-12 11:30:00,61.22,61.3,61.04,61.08,80700.0,41.3226,41.3766,41.2011,41.2281,80700.0
2014-05-12 12:00:00,61.07,61.1,60.98,61.0,52800.0,41.2214,41.2416,41.1606,41.1741,52800.0
2014-05-12 12:30:00,61.01,61.12,61.0,61.04,40100.0,41.1809,41.2551,41.1741,41.2011,40100.0
2014-05-12 13:00:00,61.04,61.25,61.02,61.25,50200.0,41.2011,41.3429,41.1876,41.3429,50200.0
2014-05-12 13:30:00,61.25,61.25,61.12,61.16,45800.0,41.3429,41.3429,41.2551,41.2821,45800.0
2014-05-12 14:00:00,61.16,61.21,61.09,61.18,37900.0,41.2821,41.3159,41.2349,41.2956,37900.0
2014-05-12 14:30:00,61.16,61.19,60.97,61.06,46500.0,41.2821,41.3024,41.1539,41.2146,46500.0
2014-05-12 15:00:00,61.07,61.07,60.92,60.98,48300.0,41.2214,41.2214,41.1201,41.1606,48300.0
2014-05-12 15:30:00,60.98,61.17,60.95,61.11,135400.0,41.1606,41.2889,41.1404,41.2484,135400.0
2014-05-13 09:30:00,61.09,61.46,61.06,61.31,66900.0,41.2349,41.4846,41.2146,41.3834,66900.0
2014-05-13 10:00:00,61.34,61.46,61.11,61.11,90100.0,41.4036,41.4846,41.2484,41.2484,90100.0
2014-05-13 10:30:00,61.13,61.23,60.89,60.91,72600.0,41.2619,41.3294,41.0999,41.1134,72600.0
2014-05-13 11:00:00,60.92,60.93,60.65,60.66,61400.0,41.1201,41.1269,40.9379,40.9446,61400.0
2014-05-13 11:30:00,60.66,60.93,60.65,60.88,47500.0,40.9446,41.1269,40.9379,41.0931,47500.0
2014-05-13 12:00:00,60.88,61.08,60.84,60.98,69000.0,41.0931,41.2281,41.0661,41.1606,69000.0
2014-05-13 12:30:00,60.98,61.06,60.93,60.98,36400.0,41.1606,41.2146,41.1269,41.1606,36400.0
2014-05-13 13:00:00,60.98,61.15,60.97,61.02,72900.0,41.1606,41.2754,41.1539,41.1876,72900.0
2014-05-13 13:30:00,61.0,61.02,60.82,60.84,52700.0,41.1741,41.1876,41.0526,41.0661,52700.0
2014-05-13 14:00:00,60.85,61.04,60.84,61.01,62900.0,41.0729,41.2011,41.0661,41.1809,62900.0
2014-05-13 14:30:00,61.01,61.01,60.9,60.95,65800.0,41.1809,41.1809,41.1066,41.1404,65800.0
2014-05-13 15:00:00,60.94,60.95,60.85,60.86,67400.0,41.1336,41.1404,41.0729,41.0796,67400.0
2014-05-13 15:30:00,60.86,61.03,60.86,61.0,174200.0,41.0796,41.1944,41.0796,41.1741,174200.0
2014-05-14 09:30:00,60.78,61.19,60.7,61.12,55600.0,41.2364,41.5146,41.1822,41.4671,55600.0
2014-05-14 10:00:00,61.11,61.11,60.75,60.8,33600.0,41.4603,41.4603,41.2161,41.25,33600.0
2014-05-14 10:30:00,60.8,60.97,60.68,60.78,36600.0,41.25,41.3653,41.1686,41.2364,36600.0
2014-05-14 11:00:00,60.77,60.99,60.75,60.97,46900.0,41.2296,41.3789,41.2161,41.3653,46900.0
2014-05-14 11:30:00,60.98,61.02,60.91,60.97,36300.0,41.3721,41.3993,41.3246,41.3653,36300.0
2014-05-14 12:00:00,60.97,60.99,60.93,60.94,24900.0,41.3653,41.3789,41.3382,41.345,24900.0
2014-05-14 12:30:00,60.94,61.07,60.91,61.05,29300.0,41.345,41.4332,41.3246,41.4196,29300.0
2014-05-14 13:00:00,61.05,61.09,61.02,61.02,35600.0,41.4196,41.4467,41.3993,41.3993,35600.0
2014-05-14 13:30:00,61.04,61.14,61.0,61.1,39700.0,41.4128,41.4807,41.3857,41.4535,39700.0
2014-05-14 14:00:00,61.09,61.1,61.02,61.09,41800.0,41.4467,41.4535,41.3993,41.4467,41800.0
2014-05-14 14:30:00,61.09,61.15,60.91,60.92,53700.0,41.4467,41.4875,41.3246,41.3314,53700.0
2014-05-14 15:00:00,60.91,60.91,60.81,60.85,73600.0,41.3246,41.3246,41.2568,41.2839,73600.0
2014-05-14 15:30:00,60.84,60.86,60.72,60.82,195700.0,41.2771,41.2907,41.1957,41.2636,195700.0
2014-05-15 09:30:00,61.31,61.78,60.65,60.76,210300.0,41.596,41.9149,41.1482,41.2229,210300.0
2014-05-15 10:00:00,60.71,60.81,60.23,60.28,84500.0,41.1889,41.2568,40.8633,40.8972,84500.0
2014-05-15 10:30:00,60.28,60.43,60.19,60.35,105500.0,40.8972,40.999,40.8361,40.9447,105500.0
2014-05-15 11:00:00,60.34,60.52,60.27,60.49,106800.0,40.9379,41.06,40.8904,41.0397,106800.0
2014-05-15 11:30:00,60.5,60.68,60.35,60.35,43900.0,41.0465,41.1686,40.9447,40.9447,43900.0
2014-05-15 12:00:00,60.35,60.45,60.16,60.2,42500.0,40.9447,41.0125,40.8158,40.8429,42500.0
2014-05-15 12:30:00,60.22,60.5,60.2,60.48,33800.0,40.8565,41.0465,40.8429,41.0329,33800.0
2014-05-15 13:00:00,60.48,60.57,60.44,60.55,47800.0,41.0329,41.094,41.0058,41.0804,47800.0
2014-05-15 13:30:00,60.55,60.77,60.53,60.77,78000.0,41.0804,41.2296,41.0668,41.2296,78000.0
2014-05-15 14:00:00,60.77,60.9,60.67,60.8,53500.0,41.2296,41.3178,41.1618,41.25,53500.0
2014-05-15 14:30:00,60.8,61.06,60.8,61.05,54200.0,41.25,41.4264,41.25,41.4196,54200.0
2014-05-15 15:00:00,61.05,61.12,60.95,61.01,93900.0,41.4196,41.4671,41.3518,41.3925,93900.0
2014-05-15 15:30:00,61.02,61.23,60.99,61.1,247600.0,41.3993,41.5417,41.3789,41.4535,247600.0
2014-05-16 09:30:00,60.9,60.93,60.23,60.52,136200.0,41.3178,41.3382,40.8633,41.06,136200.0
2014-05-16 10:00:00,60.51,60.59,60.4,60.42,34300.0,41.0532,41.1075,40.9786,40.9922,34300.0
2014-05-16 10:30:00,60.46,60.67,60.46,60.62,40000.0,41.0193,41.1618,41.0193,41.1279,40000.0
2014-05-16 11:00:00,60.62,60.63,60.45,60.48,42000.0,41.1279,41.1347,41.0125,41.0329,42000.0
2014-05-16 11:30:00,60.47,60.52,60.3,60.38,29400.0,41.0261,41.06,40.9108,40.965,29400.0
2014-05-16 12:00:00,60.38,60.45,60.32,60.4,33900.0,40.965,41.0125,40.9243,40.9786,33900.0
2014-05-16 12:30:00,60.4,60.43,60.34,60.35,12200.0,40.9786,40.999,40.9379,40.9447,12200.0
2014-05-16 13:00:00,60.35,60.41,60.27,60.29,24000.0,40.9447,40.9854,40.8904,40.904,24000.0
2014-05-16 13:30:00,60.3,60.32,60.15,60.17,29900.0,40.9108,40.9243,40.809,40.8226,29900.0
2014-05-16 14:00:00,60.16,60.16,60.0,60.01,34100.0,40.8158,40.8158,40.7072,40.714,34100.0
2014-05-16 14:30:00,60.01,60.22,59.93,60.21,56000.0,40.714,40.8565,40.6597,40.8497,56000.0
2014-05-16 15:00:00,60.23,60.25,60.08,60.12,76600.0,40.8633,40.8768,40.7615,40.7886,76600.0
2014-05-16 15:30:00,60.11,60.22,60.11,60.13,113800.0,40.7819,40.8565,40.7819,40.7954,113800.0
2014-05-19 09:30:00,60.03,60.45,60.03,60.37,46900.0,40.7276,41.0125,40.7276,40.9583,46900.0
2014-05-19 10:00:00,60.35,60.5,60.23,60.24,61700.0,40.9447,41.0465,40.8633,40.8701,61700.0
2014-05-19 10:30:00,60.28,60.3,59.95,59.95,45400.0,40.8972,40.9108,40.6733,40.6733,45400.0
2014-05-19 11:00:00,59.96,60.14,59.95,60.03,42000.0,40.6801,40.8022,40.6733,40.7276,42000.0
2014-05-19 11:30:00,60.03,60.04,59.88,59.95,72800.0,40.7276,40.7344,40.6258,40.6733,72800.0
2014-05-19 12:00:00,59.95,60.48,59.87,60.46,162300.0,40.6733,41.0329,40.619,41.0193,162300.0
2014-05-19 12:30:00,60.47,60.63,60.41,60.59,60800.0,41.0261,41.1347,40.9854,41.1075,60800.0
2014-05-19 13:00:00,60.6,60.65,60.53,60.59,58400.0,41.1143,41.1482,41.0668,41.1075,58400.0
2014-05-19 13:30:00,60.59,60.63,60.54,60.63,48300.0,41.1075,41.1347,41.0736,41.1347,48300.0
2014-05-19 14:00:00,60.61,60.65,60.58,60.6,47100.0,41.1211,41.1482,41.1007,41.1143,47100.0
2014-05-19 14:30:00,60.6,60.67,60.57,60.65,31600.0,41.1143,41.1618,41.094,41.1482,31600.0
2014-05-19 15:00:00,60.65,60.79,60.52,60.72,147300.0,41.1482,41.2432,41.06,41.1957,147300.0
2014-05-19 15:30:00,60.73,60.83,60.73,60.77,187800.0,41.2025,41.2704,41.2025,41.2296,187800.0
2014-05-20 09:30:00,60.64,60.96,60.37,60.55,39300.0,41.1414,41.3586,40.9583,41.0804,39300.0
2014-05-20 10:00:00,60.55,60.72,60.5,60.58,58700.0,41.0804,41.1957,41.0465,41.1007,58700.0
2014-05-20 10:30:00,60.58,60.93,60.58,60.93,32900.0,41.1007,41.3382,41.1007,41.3382,32900.0
2014-05-20 11:00:00,60.92,61.02,60.87,60.97,36300.0,41.3314,41.3993,41.2975,41.3653,36300.0
2014-05-20 11:30:00,60.96,61.0,60.86,60.9,32800.0,41.3586,41.3857,41.2907,41.3178,32800.0
2014-05-20 12:00:00,60.87,60.89,60.63,60.64,38900.0,41.2975,41.3111,41.1347,41.1414,38900.0
2014-05-20 12:30:00,60.64,60.8,60.64,60.77,14800.0,41.1414,41.25,41.1414,41.2296,14800.0
2014-05-20 13:00:00,60.75,60.75,60.57,60.61,13000.0,41.2161,41.2161,41.094,41.1211,13000.0
2014-05-20 13:30:00,60.64,60.64,60.45,60.48,18500.0,41.1414,41.1414,41.0125,41.0329,18500.0
2014-05-20 14:00:00,60.48,60.59,60.47,60.48,16200.0,41.0329,41.1075,41.0261,41.0329,16200.0
2014-05-20 14:30:00,60.48,60.5,60.37,60.37,40700.0,41.0329,41.0465,40.9583,40.9583,40700.0
2014-05-20 15:00:00,60.38,60.53,60.38,60.44,48200.0,40.965,41.0668,40.965,41.0058,48200.0
2014-05-20 15:30:00,60.44,60.63,60.42,60.43,184400.0,41.0058,41.1347,40.9922,40.999,184400.0
2014-05-21 09:30:00,61.23,61.71,60.8,61.15,123800.0,41.5417,41.8674,41.25,41.4875,123800.0
2014-05-21 10:00:00,61.19,61.33,61.13,61.17,79900.0,41.5146,41.6096,41.4739,41.501,79900.0
2014-05-21 10:30:00,61.18,61.23,60.92,61.05,62300.0,41.5078,41.5417,41.3314,41.4196,62300.0
2014-05-21 11:00:00,61.04,61.21,61.03,61.17,47900.0,41.4128,41.5282,41.406,41.501,47900.0
2014-05-21 11:30:00,61.17,61.31,61.15,61.23,58100.0,41.501,41.596,41.4875,41.5417,58100.0
2014-05-21 12:00:00,61.22,61.5,61.17,61.3,77600.0,41.5349,41.7249,41.501,41.5892,77600.0
2014-05-21 12:30:00,61.3,61.39,61.25,61.37,49500.0,41.5892,41.6503,41.5553,41.6367,49500.0
2014-05-21 13:00:00,61.37,61.4,61.33,61.4,28500.0,41.6367,41.6571,41.6096,41.6571,28500.0
2014-05-21 13:30:00,61.4,61.56,61.38,61.56,55600.0,41.6571,41.7656,41.6435,41.7656,55600.0
2014-05-21 14:00:00,61.57,61.65,61.5,61.57,74300.0,41.7724,41.8267,41.7249,41.7724,74300.0
2014-05-21 14:30:00,61.56,61.7,61.53,61.67,105000.0,41.7656,41.8606,41.7453,41.8403,105000.0
2014-05-21 15:00:00,61.66,61.7,61.6,61.63,68400.0,41.8335,41.8606,41.7928,41.8131,68400.0
2014-05-21 15:30:00,61.63,61.68,61.55,61.67,261800.0,41.8131,41.847,41.7588,41.8403,261800.0
2014-05-22 09:30:00,61.56,61.84,61.2,61.2,78800.0,41.7656,41.9556,41.5214,41.5214,78800.0
2014-05-22 10:00:00,61.22,61.57,61.22,61.44,45200.0,41.5349,41.7724,41.5349,41.6842,45200.0
2014-05-22 10:30:00,61.42,61.5,61.22,61.33,50700.0,41.6706,41.7249,41.5349,41.6096,50700.0
2014-05-22 11:00:00,61.34,61.44,61.34,61.39,27200.0,41.6164,41.6842,41.6164,41.6503,27200.0
2014-05-22 11:30:00,61.4,61.49,61.35,61.39,31100.0,41.6571,41.7181,41.6231,41.6503,31100.0
2014-05-22 12:00:00,61.38,61.42,61.29,61.38,36400.0,41.6435,41.6706,41.5824,41.6435,36400.0
2014-05-22 12:30:00,61.37,61.44,61.35,61.35,33200.0,41.6367,41.6842,41.6231,41.6231,33200.0
2014-05-22 13:00:00,61.35,61.51,61.31,61.51,48200.0,41.6231,41.7317,41.596,41.7317,48200.0
2014-05-22 13:30:00,61.52,61.54,61.24,61.24,34700.0,41.7385,41.7521,41.5485,41.5485,34700.0
2014-05-22 14:00:00,61.23,61.29,61.22,61.27,28400.0,41.5417,41.5824,41.5349,41.5689,28400.0
2014-05-22 14:30:00,61.27,61.31,61.25,61.31,25200.0,41.5689,41.596,41.5553,41.596,25200.0
2014-05-22 15:00:00,61.32,61.33,61.26,61.31,52300.0,41.6028,41.6096,41.5621,41.596,52300.0
2014-05-22 15:30:00,61.3,61.35,61.1,61.14,193900.0,41.5892,41.6231,41.4535,41.4807,193900.0
2014-05-23 09:30:00,61.06,61.37,61.0,61.02,49200.0,41.4264,41.6367,41.3857,41.3993,49200.0
2014-05-23 10:00:00,61.02,61.14,60.95,61.01,60200.0,41.3993,41.4807,41.3518,41.3925,60200.0
2014-05-23 10:30:00,61.0,61.03,60.89,60.94,30500.0,41.3857,41.406,41.3111,41.345,30500.0
2014-05-23 11:00:00,60.96,60.98,60.82,60.83,66400.0,41.3586,41.3721,41.2636,41.2704,66400.0
2014-05-23 11:30:00,60.84,60.84,60.78,60.81,29100.0,41.2771,41.2771,41.2364,41.2568,29100.0
2014-05-23 12:00:00,60.8,60.82,60.78,60.79,25800.0,41.25,41.2636,41.2364,41.2432,25800.0
2014-05-23 12:30:00,60.78,60.85,60.78,60.83,44900.0,41.2364,41.2839,41.2364,41.2704,44900.0
2014-05-23 13:00:00,60.83,60.83,60.74,60.74,28300.0,41.2704,41.2704,41.2093,41.2093,28300.0
2014-05-23 13:30:00,60.74,60.77,60.7,60.74,74600.0,41.2093,41.2296,41.1822,41.2093,74600.0
2014-05-23 14:00:00,60.73,60.73,60.6,60.65,29100.0,41.2025,41.2025,41.1143,41.1482,29100.0
2014-05-23 14:30:00,60.64,60.79,60.62,60.74,102400.0,41.1414,41.2432,41.1279,41.2093,102400.0
2014-05-23 15:00:00,60.74,60.78,60.7,60.75,44100.0,41.2093,41.2364,41.1822,41.2161,44100.0
2014-05-23 15:30:00,60.75,60.82,60.73,60.76,133300.0,41.2161,41.2636,41.2025,41.2229,133300.0
2014-05-27 09:30:00,60.88,61.0,60.47,60.47,51400.0,41.3043,41.3857,41.0261,41.0261,51400.0
2014-05-27 10:00:00,60.47,60.63,60.39,60.52,89900.0,41.0261,41.1347,40.9718,41.06,89900.0
2014-05-27 10:30:00,60.51,60.52,60.28,60.29,75400.0,41.0532,41.06,40.8972,40.904,75400.0
2014-05-27 11:00:00,60.29,60.37,59.98,60.01,156300.0,40.904,40.9583,40.6937,40.714,156300.0
2014-05-27 11:30:00,60.02,60.08,59.91,59.95,76300.0,40.7208,40.7615,40.6462,40.6733,76300.0
2014-05-27 12:00:00,59.94,59.99,59.83,59.83,48600.0,40.6665,40.7005,40.5919,40.5919,48600.0
2014-05-27 12:30:00,59.82,60.08,59.8,60.04,72700.0,40.5851,40.7615,40.5715,40.7344,72700.0
2014-05-27 13:00:00,60.04,60.15,59.98,60.09,43600.0,40.7344,40.809,40.6937,40.7683,43600.0
2014-05-27 13:30:00,60.09,60.22,60.09,60.2,53600.0,40.7683,40.8565,40.7683,40.8429,53600.0
2014-05-27 14:00:00,60.2,60.48,60.16,60.47,85500.0,40.8429,41.0329,40.8158,41.0261,85500.0
2014-05-27 14:30:00,60.47,60.78,60.47,60.77,77800.0,41.0261,41.2364,41.0261,41.2296,77800.0
2014-05-27 15:00:00,60.77,60.82,60.63,60.63,119500.0,41.2296,41.2636,41.1347,41.1347,119500.0
2014-05-27 15:30:00,60.62,60.69,60.54,60.64,303000.0,41.1279,41.1754,41.0736,41.1414,303000.0
2014-05-28 09:30:00,60.74,60.88,60.51,60.72,90100.0,41.2093,41.3043,41.0532,41.1957,90100.0
2014-05-28 10:00:00,60.7,60.7,60.37,60.56,74200.0,41.1822,41.1822,40.9583,41.0872,74200.0
2014-05-28 10:30:00,60.57,60.64,60.48,60.58,54400.0,41.094,41.1414,41.0329,41.1007,54400.0
2014-05-28 11:00:00,60.61,60.69,60.57,60.64,47500.0,41.1211,41.1754,41.094,41.1414,47500.0
2014-05-28 11:30:00,60.63,60.69,60.62,60.68,81900.0,41.1347,41.1754,41.1279,41.1686,81900.0
2014-05-28 12:00:00,60.68,60.81,60.67,60.69,48800.0,41.1686,41.2568,41.1618,41.1754,48800.0
2014-05-28 12:30:00,60.69,60.83,60.68,60.82,37200.0,41.1754,41.2704,41.1686,41.2636,37200.0
2014-05-28 13:00:00,60.81,60.84,60.73,60.73,82600.0,41.2568,41.2771,41.2025,41.2025,82600.0
2014-05-28 13:30:00,60.74,60.76,60.65,60.66,100100.0,41.2093,41.2229,41.1482,41.155,100100.0
2014-05-28 14:00:00,60.66,60.71,60.65,60.67,45600.0,41.155,41.1889,41.1482,41.1618,45600.0
2014-05-28 14:30:00,60.66,60.67,60.61,60.65,40800.0,41.155,41.1618,41.1211,41.1482,40800.0
2014-05-28 15:00:00,60.65,60.72,60.64,60.71,58000.0,41.1482,41.1957,41.1414,41.1889,58000.0
2014-05-28 15:30:00,60.7,60.71,60.59,60.6,137600.0,41.1822,41.1889,41.1075,41.1143,137600.0
2014-05-29 09:30:00,60.84,60.99,60.69,60.94,101200.0,41.2771,41.3789,41.1754,41.345,101200.0
2014-05-29 10:00:00,60.95,61.15,60.86,61.01,130800.0,41.3518,41.4875,41.2907,41.3925,130800.0
2014-05-29 10:30:00,61.01,61.34,60.94,61.32,90000.0,41.3925,41.6164,41.345,41.6028,90000.0
2014-05-29 11:00:00,61.32,61.59,61.32,61.46,82400.0,41.6028,41.786,41.6028,41.6978,82400.0
2014-05-29 11:30:00,61.49,61.59,61.39,61.5,39400.0,41.7181,41.786,41.6503,41.7249,39400.0
2014-05-29 12:00:00,61.5,61.51,61.36,61.4,48100.0,41.7249,41.7317,41.6299,41.6571,48100.0
2014-05-29 12:30:00,61.39,61.48,61.38,61.44,25200.0,41.6503,41.7113,41.6435,41.6842,25200.0
2014-05-29 13:00:00,61.44,61.46,61.4,61.42,40200.0,41.6842,41.6978,41.6571,41.6706,40200.0
2014-05-29 13:30:00,61.43,61.47,61.4,61.45,42100.0,41.6774,41.7046,41.6571,41.691,42100.0
2014-05-29 14:00:00,61.46,61.46,61.4,61.43,57200.0,41.6978,41.6978,41.6571,41.6774,57200.0
2014-05-29 14:30:00,61.43,61.55,61.41,61.53,80700.0,41.6774,41.7588,41.6639,41.7453,80700.0
2014-05-29 15:00:00,61.55,61.77,61.51,61.73,117800.0,41.7588,41.9081,41.7317,41.881,117800.0
2014-05-29 15:30:00,61.74,61.9,61.7,61.84,230400.0,41.8877,41.9963,41.8606,41.9556,230400.0
2014-05-30 09:30:00,61.5,61.88,61.26,61.57,109000.0,41.7249,41.9827,41.5621,41.7724,109000.0
2014-05-30 10:00:00,61.56,61.88,61.49,61.54,371500.0,41.7656,41.9827,41.7181,41.7521,371500.0
2014-05-30 10:30:00,61.55,61.61,61.49,61.54,36700.0,41.7588,41.7995,41.7181,41.7521,36700.0
2014-05-30 11:00:00,61.54,61.61,61.43,61.46,105800.0,41.7521,41.7995,41.6774,41.6978,105800.0
2014-05-30 11:30:00,61.46,61.63,61.45,61.62,46200.0,41.6978,41.8131,41.691,41.8063,46200.0
2014-05-30 12:00:00,61.61,61.68,61.57,61.64,43200.0,41.7995,41.847,41.7724,41.8199,43200.0
2014-05-30 12:30:00,61.65,61.67,61.55,61.66,46600.0,41.8267,41.8403,41.7588,41.8335,46600.0
2014-05-30 13:00:00,61.67,61.71,61.63,61.67,46400.0,41.8403,41.8674,41.8131,41.8403,46400.0
2014-05-30 13:30:00,61.67,61.68,61.63,61.65,46800.0,41.8403,41.847,41.8131,41.8267,46800.0
2014-05-30 14:00:00,61.64,61.68,61.63,61.65,45200.0,41.8199,41.847,41.8131,41.8267,45200.0
2014-05-30 14:30:00,61.64,61.67,61.61,61.63,61100.0,41.8199,41.8403,41.7995,41.8131,61100.0
2014-05-30 15:00:00,61.63,61.72,61.62,61.71,153800.0,41.8131,41.8742,41.8063,41.8674,153800.0
2014-05-30 15:30:00,61.71,61.76,61.63,61.67,181500.0,41.8674,41.9013,41.8131,41.8403,181500.0
2014-06-02 09:30:00,61.96,61.96,61.49,61.78,63900.0,42.037,42.037,41.7181,41.9149,63900.0
2014-06-02 10:00:00,61.75,61.87,61.7,61.82,86500.0,41.8945,41.9759,41.8606,41.942,86500.0
2014-06-02 10:30:00,61.81,61.99,61.81,61.97,37300.0,41.9352,42.0574,41.9352,42.0438,37300.0
2014-06-02 11:00:00,61.98,62.04,61.94,62.03,33100.0,42.0506,42.0913,42.0234,42.0845,33100.0
2014-06-02 11:30:00,62.04,62.04,61.91,61.91,31400.0,42.0913,42.0913,42.0031,42.0031,31400.0
2014-06-02 12:00:00,61.9,61.91,61.77,61.82,38800.0,41.9963,42.0031,41.9081,41.942,38800.0
2014-06-02 12:30:00,61.81,61.88,61.8,61.81,27000.0,41.9352,41.9827,41.9285,41.9352,27000.0
2014-06-02 13:00:00,61.81,61.94,61.81,61.89,35600.0,41.9352,42.0234,41.9352,41.9895,35600.0
2014-06-02 13:30:00,61.88,62.02,61.87,61.96,34200.0,41.9827,42.0777,41.9759,42.037,34200.0
2014-06-02 14:00:00,61.96,62.1,61.96,62.09,37200.0,42.037,42.132,42.037,42.1252,37200.0
2014-06-02 14:30:00,62.1,62.2,62.06,62.2,64100.0,42.132,42.1998,42.1048,42.1998,64100.0
2014-06-02 15:00:00,62.19,62.2,62.02,62.06,53800.0,42.193,42.1998,42.0777,42.1048,53800.0
2014-06-02 15:30:00,62.06,62.19,62.03,62.03,155800.0,42.1048,42.193,42.0845,42.0845,155800.0
2014-06-03 09:30:00,61.95,62.1,61.9,61.95,63600.0,42.0302,42.132,41.9963,42.0302,63600.0
2014-06-03 10:00:00,61.93,62.02,61.77,61.79,46900.0,42.0167,42.0777,41.9081,41.9217,46900.0
2014-06-03 10:30:00,61.77,61.86,61.73,61.76,103300.0,41.9081,41.9692,41.881,41.9013,103300.0
2014-06-03 11:00:00,61.75,61.8,61.66,61.67,224200.0,41.8945,41.9285,41.8335,41.8403,224200.0
2014-06-03 11:30:00,61.67,61.68,61.57,61.63,113000.0,41.8403,41.847,41.7724,41.8131,113000.0
2014-06-03 12:00:00,61.63,61.72,61.6,61.67,56300.0,41.8131,41.8742,41.7928,41.8403,56300.0
2014-06-03 12:30:00,61.66,61.76,61.66,61.72,59500.0,41.8335,41.9013,41.8335,41.8742,59500.0
2014-06-03 13:00:00,61.72,61.92,61.71,61.92,56800.0,41.8742,42.0099,41.8674,42.0099,56800.0
2014-06-03 13:30:00,61.93,61.97,61.89,61.95,28000.0,42.0167,42.0438,41.9895,42.0302,28000.0
2014-06-03 14:00:00,61.95,61.98,61.94,61.98,24100.0,42.0302,42.0506,42.0234,42.0506,24100.0
2014-06-03 14:30:00,61.98,62.0,61.94,61.96,35600.0,42.0506,42.0641,42.0234,42.037,35600.0
2014-06-03 15:00:00,61.95,62.0,61.94,61.97,47100.0,42.0302,42.0641,42.0234,42.0438,47100.0
2014-06-03 15:30:00,61.97,62.01,61.96,62.01,132900.0,42.0438,42.0709,42.037,42.0709,132900.0
2014-06-04 09:30:00,61.97,62.45,61.74,62.36,87600.0,42.0438,42.3694,41.8877,42.3084,87600.0
2014-06-04 10:00:00,62.35,62.43,62.15,62.21,48300.0,42.3016,42.3559,42.1659,42.2066,48300.0
2014-06-04 10:30:00,62.22,62.28,62.17,62.19,38800.0,42.2134,42.2541,42.1795,42.193,38800.0
2014-06-04 11:00:00,62.19,62.28,62.19,62.28,42900.0,42.193,42.2541,42.193,42.2541,42900.0
2014-06-04 11:30:00,62.27,62.27,62.19,62.21,32500.0,42.2473,42.2473,42.193,42.2066,32500.0
2014-06-04 12:00:00,62.22,62.24,62.19,62.2,36900.0,42.2134,42.227,42.193,42.1998,36900.0
2014-06-04 12:30:00,62.2,62.26,62.19,62.2,45000.0,42.1998,42.2405,42.193,42.1998,45000.0
2014-06-04 13:00:00,62.2,62.21,62.18,62.19,48700.0,42.1998,42.2066,42.1863,42.193,48700.0
2014-06-04 13:30:00,62.19,62.21,62.17,62.19,46000.0,42.193,42.2066,42.1795,42.193,46000.0
2014-06-04 14:00:00,62.2,62.2,62.17,62.18,58600.0,42.1998,42.1998,42.1795,42.1863,58600.0
2014-06-04 14:30:00,62.18,62.2,62.15,62.17,52200.0,42.1863,42.1998,42.1659,42.1795,52200.0
2014-06-04 15:00:00,62.18,62.18,62.15,62.18,39200.0,42.1863,42.1863,42.1659,42.1863,39200.0
2014-06-04 15:30:00,62.18,62.19,62.16,62.16,135300.0,42.1863,42.193,42.1727,42.1727,135300.0
2014-06-05 09:30:00,62.14,62.29,61.97,62.08,54900.0,42.1591,42.2609,42.0438,42.1184,54900.0
2014-06-05 10:00:00,62.03,62.26,61.86,62.26,31700.0,42.0845,42.2405,41.9692,42.2405,31700.0
2014-06-05 10:30:00,62.24,62.32,62.13,62.29,33400.0,42.227,42.2812,42.1523,42.2609,33400.0
2014-06-05 11:00:00,62.27,62.42,62.2,62.35,25100.0,42.2473,42.3491,42.1998,42.3016,25100.0
2014-06-05 11:30:00,62.31,62.52,62.3,62.33,40300.0,42.2745,42.4169,42.2677,42.288,40300.0
2014-06-05 12:00:00,62.34,62.52,62.32,62.42,27200.0,42.2948,42.4169,42.2812,42.3491,27200.0
2014-06-05 12:30:00,62.42,62.52,62.38,62.43,35500.0,42.3491,42.4169,42.322,42.3559,35500.0
2014-06-05 13:00:00,62.43,62.51,62.39,62.43,16600.0,42.3559,42.4102,42.3287,42.3559,16600.0
2014-06-05 13:30:00,62.42,62.54,62.37,62.54,23600.0,42.3491,42.4305,42.3152,42.4305,23600.0
2014-06-05 14:00:00,62.54,62.62,62.42,62.49,28300.0,42.4305,42.4848,42.3491,42.3966,28300.0
2014-06-05 14:30:00,62.5,62.59,62.45,62.45,24200.0,42.4034,42.4644,42.3694,42.3694,24200.0
2014-06-05 15:00:00,62.45,62.5,62.4,62.44,58300.0,42.3694,42.4034,42.3355,42.3627,58300.0
2014-06-05 15:30:00,62.45,62.49,62.41,62.46,116900.0,42.3694,42.3966,42.3423,42.3762,116900.0
2014-06-06 09:30:00,62.63,62.78,62.44,62.77,34300.0,42.4916,42.5933,42.3627,42.5866,34300.0
2014-06-06 10:00:00,62.75,63.14,62.73,63.06,59700.0,42.573,42.8376,42.5594,42.7833,59700.0
2014-06-06 10:30:00,63.05,63.19,62.98,63.15,28800.0,42.7765,42.8715,42.729,42.8444,28800.0
2014-06-06 11:00:00,63.15,63.27,63.1,63.19,39100.0,42.8444,42.9258,42.8104,42.8715,39100.0
2014-06-06 11:30:00,63.18,63.32,63.16,63.32,26000.0,42.8647,42.9597,42.8511,42.9597,26000.0
2014-06-06 12:00:00,63.31,63.31,63.13,63.19,26500.0,42.9529,42.9529,42.8308,42.8715,26500.0
2014-06-06 12:30:00,63.18,63.27,63.16,63.18,21300.0,42.8647,42.9258,42.8511,42.8647,21300.0
2014-06-06 13:00:00,63.18,63.3,63.18,63.19,61000.0,42.8647,42.9461,42.8647,42.8715,61000.0
2014-06-06 13:30:00,63.17,63.22,63.13,63.2,34800.0,42.8579,42.8919,42.8308,42.8783,34800.0
2014-06-06 14:00:00,63.19,63.19,63.11,63.13,27500.0,42.8715,42.8715,42.8172,42.8308,27500.0
2014-06-06 14:30:00,63.14,63.15,63.09,63.11,47100.0,42.8376,42.8444,42.8037,42.8172,47100.0
2014-06-06 15:00:00,63.11,63.14,63.09,63.12,52400.0,42.8172,42.8376,42.8037,42.824,52400.0
2014-06-06 15:30:00,63.12,63.17,63.08,63.15,113700.0,42.824,42.8579,42.7969,42.8444,113700.0
2014-06-09 09:30:00,63.16,63.65,63.1,63.61,62800.0,42.8511,43.1836,42.8104,43.1565,62800.0
2014-06-09 10:00:00,63.62,63.69,63.49,63.64,49900.0,43.1632,43.2107,43.075,43.1768,49900.0
2014-06-09 10:30:00,63.67,63.71,63.59,63.68,30000.0,43.1972,43.2243,43.1429,43.2039,30000.0
2014-06-09 11:00:00,63.65,63.74,63.65,63.72,27100.0,43.1836,43.2447,43.1836,43.2311,27100.0
2014-06-09 11:30:00,63.71,63.91,63.71,63.8,31200.0,43.2243,43.36,43.2243,43.2854,31200.0
2014-06-09 12:00:00,63.8,63.84,63.64,63.64,19200.0,43.2854,43.3125,43.1768,43.1768,19200.0
2014-06-09 12:30:00,63.63,63.74,63.63,63.64,16800.0,43.17,43.2447,43.17,43.1768,16800.0
2014-06-09 13:00:00,63.64,63.69,63.58,63.6,15600.0,43.1768,43.2107,43.1361,43.1497,15600.0
2014-06-09 13:30:00,63.6,63.72,63.6,63.67,20700.0,43.1497,43.2311,43.1497,43.1972,20700.0
2014-06-09 14:00:00,63.67,63.76,63.55,63.64,34900.0,43.1972,43.2582,43.1157,43.1768,34900.0
2014-06-09 14:30:00,63.65,63.68,63.56,63.66,35400.0,43.1836,43.2039,43.1225,43.1904,35400.0
2014-06-09 15:00:00,63.67,63.74,63.63,63.63,35900.0,43.1972,43.2447,43.17,43.17,35900.0
2014-06-09 15:30:00,63.63,63.8,63.62,63.79,155200.0,43.17,43.2854,43.1632,43.2786,155200.0
2014-06-10 09:30:00,63.24,63.74,63.23,63.63,84600.0,42.9054,43.2447,42.8986,43.17,84600.0
2014-06-10 10:00:00,63.62,63.65,63.45,63.59,44400.0,43.1632,43.1836,43.0479,43.1429,44400.0
2014-06-10 10:30:00,63.55,63.58,63.42,63.45,56600.0,43.1157,43.1361,43.0275,43.0479,56600.0
2014-06-10 11:00:00,63.45,63.51,63.35,63.42,43500.0,43.0479,43.0886,42.9801,43.0275,43500.0
2014-06-10 11:30:00,63.42,63.5,63.39,63.46,35400.0,43.0275,43.0818,43.0072,43.0547,35400.0
2014-06-10 12:00:00,63.45,63.5,63.37,63.4,34000.0,43.0479,43.0818,42.9936,43.014,34000.0
2014-06-10 12:30:00,63.4,63.5,63.36,63.5,90100.0,43.014,43.0818,42.9868,43.0818,90100.0
2014-06-10 13:00:00,63.5,63.51,63.45,63.5,43300.0,43.0818,43.0886,43.0479,43.0818,43300.0
2014-06-10 13:30:00,63.5,63.52,63.46,63.5,50500.0,43.0818,43.0954,43.0547,43.0818,50500.0
2014-06-10 14:00:00,63.5,63.51,63.45,63.48,169700.0,43.0818,43.0886,43.0479,43.0683,169700.0
2014-06-10 14:30:00,63.48,63.51,63.37,63.39,77600.0,43.0683,43.0886,42.9936,43.0072,77600.0
2014-06-10 15:00:00,63.38,63.39,63.18,63.21,234500.0,43.0004,43.0072,42.8647,42.8851,234500.0
2014-06-10 15:30:00,63.21,63.31,63.1,63.24,278100.0,42.8851,42.9529,42.8104,42.9054,278100.0
2014-06-11 09:30:00,63.13,63.53,63.02,63.43,50800.0,42.8308,43.1022,42.7562,43.0343,50800.0
2014-06-11 10:00:00,63.41,63.44,63.29,63.33,69300.0,43.0208,43.0411,42.9393,42.9665,69300.0
2014-06-11 10:30:00,63.31,63.45,63.23,63.45,68700.0,42.9529,43.0479,42.8986,43.0479,68700.0
2014-06-11 11:00:00,63.45,63.74,63.41,63.65,61200.0,43.0479,43.2447,43.0208,43.1836,61200.0
2014-06-11 11:30:00,63.66,63.76,63.62,63.74,62400.0,43.1904,43.2582,43.1632,43.2447,62400.0
2014-06-11 12:00:00,63.74,63.74,63.64,63.66,28800.0,43.2447,43.2447,43.1768,43.1904,28800.0
2014-06-11 12:30:00,63.66,63.73,63.64,63.7,46000.0,43.1904,43.2379,43.1768,43.2175,46000.0
2014-06-11 13:00:00,63.71,63.71,63.53,63.59,41300.0,43.2243,43.2243,43.1022,43.1429,41300.0
2014-06-11 13:30:00,63.61,63.72,63.59,63.65,39900.0,43.1565,43.2311,43.1429,43.1836,39900.0
2014-06-11 14:00:00,63.65,63.67,63.48,63.52,59700.0,43.1836,43.1972,43.0683,43.0954,59700.0
2014-06-11 14:30:00,63.52,63.59,63.52,63.58,50300.0,43.0954,43.1429,43.0954,43.1361,50300.0
2014-06-11 15:00:00,63.58,63.67,63.57,63.64,68800.0,43.1361,43.1972,43.1293,43.1768,68800.0
2014-06-11 15:30:00,63.64,63.74,63.59,63.63,152400.0,43.1768,43.2447,43.1429,43.17,152400.0
2014-06-12 09:30:00,63.99,64.83,63.88,64.64,117900.0,43.4143,43.9842,43.3396,43.8553,117900.0
2014-06-12 10:00:00,64.62,64.71,64.51,64.62,67600.0,43.8417,43.9028,43.7671,43.8417,67600.0
2014-06-12 10:30:00,64.6,64.66,64.31,64.37,57500.0,43.8281,43.8688,43.6314,43.6721,57500.0
2014-06-12 11:00:00,64.36,64.4,64.11,64.14,74700.0,43.6653,43.6924,43.4957,43.516,74700.0
2014-06-12 11:30:00,64.12,64.13,63.85,63.85,53300.0,43.5025,43.5092,43.3193,43.3193,53300.0
2014-06-12 12:00:00,63.85,64.19,63.83,64.11,53100.0,43.3193,43.55,43.3057,43.4957,53100.0
2014-06-12 12:30:00,64.12,64.17,63.99,64.04,45800.0,43.5025,43.5364,43.4143,43.4482,45800.0
2014-06-12 13:00:00,64.06,64.17,63.97,64.02,49500.0,43.4618,43.5364,43.4007,43.4346,49500.0
2014-06-12 13:30:00,64.01,64.05,63.92,63.98,40600.0,43.4278,43.455,43.3668,43.4075,40600.0
2014-06-12 14:00:00,63.99,64.16,63.94,64.12,46400.0,43.4143,43.5296,43.3803,43.5025,46400.0
2014-06-12 14:30:00,64.11,64.11,63.85,64.04,102500.0,43.4957,43.4957,43.3193,43.4482,102500.0
2014-06-12 15:00:00,64.03,64.13,63.91,64.06,53600.0,43.4414,43.5092,43.36,43.4618,53600.0
2014-06-12 15:30:00,64.06,64.16,63.98,64.13,139900.0,43.4618,43.5296,43.4075,43.5092,139900.0
2014-06-13 09:30:00,64.31,64.5,64.01,64.26,104500.0,43.6314,43.7603,43.4278,43.5974,104500.0
2014-06-13 10:00:00,64.23,64.65,64.21,64.65,49700.0,43.5771,43.862,43.5635,43.862,49700.0
2014-06-13 10:30:00,64.67,64.8,64.63,64.8,43200.0,43.8756,43.9638,43.8485,43.9638,43200.0
2014-06-13 11:00:00,64.81,64.89,64.78,64.81,41400.0,43.9706,44.0249,43.9502,43.9706,41400.0
2014-06-13 11:30:00,64.82,64.83,64.74,64.74,67700.0,43.9774,43.9842,43.9231,43.9231,67700.0
2014-06-13 12:00:00,64.75,64.88,64.75,64.87,68300.0,43.9299,44.0181,43.9299,44.0113,68300.0
2014-06-13 12:30:00,64.87,64.93,64.84,64.89,58900.0,44.0113,44.052,43.991,44.0249,58900.0
2014-06-13 13:00:00,64.89,64.97,64.84,64.89,51100.0,44.0249,44.0792,43.991,44.0249,51100.0
2014-06-13 13:30:00,64.89,64.91,64.82,64.86,61600.0,44.0249,44.0384,43.9774,44.0045,61600.0
2014-06-13 14:00:00,64.85,65.09,64.84,65.07,65400.0,43.9977,44.1606,43.991,44.147,65400.0
2014-06-13 14:30:00,65.08,65.32,65.02,65.13,93700.0,44.1538,44.3166,44.1131,44.1877,93700.0
2014-06-13 15:00:00,65.14,65.33,65.14,65.16,67800.0,44.1945,44.3234,44.1945,44.2081,67800.0
2014-06-13 15:30:00,65.16,65.3,65.13,65.29,203400.0,44.2081,44.303,44.1877,44.2963,203400.0
2014-06-16 09:30:00,65.28,65.58,65.04,65.04,113600.0,44.2895,44.493,44.1266,44.1266,113600.0
2014-06-16 10:00:00,65.04,65.29,65.03,65.2,41000.0,44.1266,44.2963,44.1199,44.2352,41000.0
2014-06-16 10:30:00,65.21,65.27,65.11,65.25,56100.0,44.242,44.2827,44.1741,44.2691,56100.0
2014-06-16 11:00:00,65.25,65.25,65.03,65.07,36300.0,44.2691,44.2691,44.1199,44.147,36300.0
2014-06-16 11:30:00,65.05,65.07,64.91,64.99,37100.0,44.1334,44.147,44.0384,44.0927,37100.0
2014-06-16 12:00:00,64.98,65.34,64.98,65.32,27500.0,44.0859,44.3302,44.0859,44.3166,27500.0
2014-06-16 12:30:00,65.33,65.48,65.31,65.47,38200.0,44.3234,44.4252,44.3098,44.4184,38200.0
2014-06-16 13:00:00,65.47,65.59,65.44,65.52,27300.0,44.4184,44.4998,44.398,44.4523,27300.0
2014-06-16 13:30:00,65.54,65.59,65.45,65.45,37000.0,44.4659,44.4998,44.4048,44.4048,37000.0
2014-06-16 14:00:00,65.46,65.53,65.44,65.46,44300.0,44.4116,44.4591,44.398,44.4116,44300.0
2014-06-16 14:30:00,65.45,65.45,65.33,65.36,42500.0,44.4048,44.4048,44.3234,44.3437,42500.0
2014-06-16 15:00:00,65.36,65.41,65.28,65.29,64700.0,44.3437,44.3777,44.2895,44.2963,64700.0
2014-06-16 15:30:00,65.28,65.41,65.23,65.38,173100.0,44.2895,44.3777,44.2555,44.3573,173100.0
2014-06-17 09:30:00,64.99,65.11,64.58,64.93,89100.0,44.0927,44.1741,43.8146,44.052,89100.0
2014-06-17 10:00:00,64.92,65.02,64.62,64.62,52500.0,44.0452,44.1131,43.8417,43.8417,52500.0
2014-06-17 10:30:00,64.62,64.7,64.43,64.43,54000.0,43.8417,43.896,43.7128,43.7128,54000.0
2014-06-17 11:00:00,64.42,64.62,64.32,64.59,68600.0,43.706,43.8417,43.6382,43.8213,68600.0
2014-06-17 11:30:00,64.6,64.66,64.5,64.63,75900.0,43.8281,43.8688,43.7603,43.8485,75900.0
2014-06-17 12:00:00,64.63,64.67,64.53,64.54,32000.0,43.8485,43.8756,43.7806,43.7874,32000.0
2014-06-17 12:30:00,64.56,64.65,64.53,64.55,26700.0,43.801,43.862,43.7806,43.7942,26700.0
2014-06-17 13:00:00,64.53,64.54,64.37,64.42,40100.0,43.7806,43.7874,43.6721,43.706,40100.0
2014-06-17 13:30:00,64.42,64.56,64.41,64.53,38200.0,43.706,43.801,43.6992,43.7806,38200.0
2014-06-17 14:00:00,64.54,64.54,64.37,64.39,82400.0,43.7874,43.7874,43.6721,43.6856,82400.0
2014-06-17 14:30:00,64.4,64.42,64.18,64.26,109400.0,43.6924,43.706,43.5432,43.5974,109400.0
2014-06-17 15:00:00,64.26,64.56,64.2,64.56,117100.0,43.5974,43.801,43.5567,43.801,117100.0
2014-06-17 15:30:00,64.57,64.73,64.56,64.7,242700.0,43.8078,43.9163,43.801,43.896,242700.0
2014-06-18 09:30:00,64.65,65.03,64.46,64.93,73100.0,43.862,44.1199,43.7331,44.052,73100.0
2014-06-18 10:00:00,64.95,64.99,64.77,64.92,39400.0,44.0656,44.0927,43.9435,44.0452,39400.0
2014-06-18 10:30:00,64.91,65.0,64.71,64.72,53500.0,44.0384,44.0995,43.9028,43.9095,53500.0
2014-06-18 11:00:00,64.72,64.81,64.51,64.79,74800.0,43.9095,43.9706,43.7671,43.957,74800.0
2014-06-18 11:30:00,64.78,64.8,64.69,64.69,25100.0,43.9502,43.9638,43.8892,43.8892,25100.0
2014-06-18 12:00:00,64.7,64.71,64.58,64.58,32300.0,43.896,43.9028,43.8146,43.8146,32300.0
2014-06-18 12:30:00,64.57,64.74,64.52,64.63,41800.0,43.8078,43.9231,43.7738,43.8485,41800.0
2014-06-18 13:00:00,64.63,64.66,64.56,64.57,33200.0,43.8485,43.8688,43.801,43.8078,33200.0
2014-06-18 13:30:00,64.56,64.6,64.48,64.56,38800.0,43.801,43.8281,43.7467,43.801,38800.0
2014-06-18 14:00:00,64.52,64.61,64.31,64.59,132100.0,43.7738,43.8349,43.6314,43.8213,132100.0
2014-06-18 14:30:00,64.59,64.68,64.46,64.53,108100.0,43.8213,43.8824,43.7331,43.7806,108100.0
2014-06-18 15:00:00,64.54,64.66,64.5,64.58,133700.0,43.7874,43.8688,43.7603,43.8146,133700.0
2014-06-18 15:30:00,64.58,64.93,64.57,64.88,195300.0,43.8146,44.052,43.8078,44.0181,195300.0
2014-06-19 09:30:00,64.91,65.21,64.54,65.08,79800.0,44.0384,44.242,43.7874,44.1538,79800.0
2014-06-19 10:00:00,65.1,65.14,64.91,64.93,86400.0,44.1673,44.1945,44.0384,44.052,86400.0
2014-06-19 10:30:00,64.92,65.21,64.89,65.17,49600.0,44.0452,44.242,44.0249,44.2148,49600.0
2014-06-19 11:00:00,65.17,65.25,64.96,65.02,44600.0,44.2148,44.2691,44.0724,44.1131,44600.0
2014-06-19 11:30:00,65.03,65.07,64.88,64.98,31900.0,44.1199,44.147,44.0181,44.0859,31900.0
2014-06-19 12:00:00,64.99,65.08,64.98,65.02,21700.0,44.0927,44.1538,44.0859,44.1131,21700.0
2014-06-19 12:30:00,65.02,65.23,64.98,65.22,20000.0,44.1131,44.2555,44.0859,44.2488,20000.0
2014-06-19 13:00:00,65.23,65.31,65.22,65.26,23600.0,44.2555,44.3098,44.2488,44.2759,23600.0
2014-06-19 13:30:00,65.3,65.46,65.29,65.44,27500.0,44.303,44.4116,44.2963,44.398,27500.0
2014-06-19 14:00:00,65.44,65.47,65.37,65.39,62400.0,44.398,44.4184,44.3505,44.3641,62400.0
2014-06-19 14:30:00,65.37,65.4,65.33,65.38,22700.0,44.3505,44.3709,44.3234,44.3573,22700.0
2014-06-19 15:00:00,65.38,65.39,65.3,65.36,34700.0,44.3573,44.3641,44.303,44.3437,34700.0
2014-06-19 15:30:00,65.36,65.56,65.36,65.55,155900.0,44.3437,44.4794,44.3437,44.4727,155900.0
2014-06-20 09:30:00,65.86,65.89,65.55,65.84,198300.0,44.683,44.7033,44.4727,44.6694,198300.0
2014-06-20 10:00:00,65.85,66.06,65.77,65.92,48000.0,44.6762,44.8187,44.6219,44.7237,48000.0
2014-06-20 10:30:00,65.93,65.95,65.77,65.78,20700.0,44.7305,44.744,44.6219,44.6287,20700.0
2014-06-20 11:00:00,65.79,65.86,65.67,65.67,18300.0,44.6355,44.683,44.5541,44.5541,18300.0
2014-06-20 11:30:00,65.66,65.66,65.43,65.47,40700.0,44.5473,44.5473,44.3912,44.4184,40700.0
2014-06-20 12:00:00,65.46,65.68,65.41,65.67,57800.0,44.4116,44.5609,44.3777,44.5541,57800.0
2014-06-20 12:30:00,65.66,65.67,65.56,65.63,23200.0,44.5473,44.5541,44.4794,44.5269,23200.0
2014-06-20 13:00:00,65.63,65.92,65.56,65.91,83200.0,44.5269,44.7237,44.4794,44.7169,83200.0
2014-06-20 13:30:00,65.91,66.04,65.89,65.96,56800.0,44.7169,44.8051,44.7033,44.7508,56800.0
2014-06-20 14:00:00,65.97,65.99,65.91,65.92,26600.0,44.7576,44.7712,44.7169,44.7237,26600.0
2014-06-20 14:30:00,65.92,65.95,65.88,65.95,26400.0,44.7237,44.744,44.6965,44.744,26400.0
2014-06-20 15:00:00,65.96,66.06,65.96,66.01,56700.0,44.7508,44.8187,44.7508,44.7847,56700.0
2014-06-20 15:30:00,66.0,66.11,65.94,66.03,246100.0,44.778,44.8526,44.7373,44.7983,246100.0
2014-06-23 09:30:00,66.56,66.79,66.37,66.67,103000.0,45.1579,45.3139,45.029,45.2325,103000.0
2014-06-23 10:00:00,66.69,67.0,66.69,66.96,41700.0,45.2461,45.4564,45.2461,45.4293,41700.0
2014-06-23 10:30:00,66.96,67.07,66.74,66.81,53000.0,45.4293,45.5039,45.28,45.3275,53000.0
2014-06-23 11:00:00,66.8,66.92,66.67,66.67,35400.0,45.3207,45.4021,45.2325,45.2325,35400.0
2014-06-23 11:30:00,66.67,66.8,66.64,66.78,22000.0,45.2325,45.3207,45.2122,45.3072,22000.0
2014-06-23 12:00:00,66.78,66.83,66.75,66.81,29800.0,45.3072,45.3411,45.2868,45.3275,29800.0
2014-06-23 12:30:00,66.8,66.95,66.76,66.95,31800.0,45.3207,45.4225,45.2936,45.4225,31800.0
2014-06-23 13:00:00,66.94,66.96,66.83,66.9,28800.0,45.4157,45.4293,45.3411,45.3886,28800.0
2014-06-23 13:30:00,66.91,67.02,66.87,66.91,60100.0,45.3954,45.47,45.3682,45.3954,60100.0
2014-06-23 14:00:00,66.92,67.05,66.86,66.88,43700.0,45.4021,45.4903,45.3614,45.375,43700.0
2014-06-23 14:30:00,66.88,66.96,66.87,66.96,34500.0,45.375,45.4293,45.3682,45.4293,34500.0
2014-06-23 15:00:00,66.95,66.95,66.65,66.69,67800.0,45.4225,45.4225,45.219,45.2461,67800.0
2014-06-23 15:30:00,66.7,66.84,66.69,66.82,157000.0,45.2529,45.3479,45.2461,45.3343,157000.0
2014-06-24 09:30:00,66.8,66.91,66.17,66.26,54500.0,45.3207,45.3954,44.8933,44.9544,54500.0
2014-06-24 10:00:00,66.26,66.47,66.25,66.35,30600.0,44.9544,45.0968,44.9476,45.0154,30600.0
2014-06-24 10:30:00,66.38,66.51,66.21,66.26,47100.0,45.0358,45.124,44.9204,44.9544,47100.0
2014-06-24 11:00:00,66.27,66.31,65.99,65.99,29300.0,44.9611,44.9883,44.7712,44.7712,29300.0
2014-06-24 11:30:00,66.01,66.03,65.76,65.9,71800.0,44.7847,44.7983,44.6151,44.7101,71800.0
2014-06-24 12:00:00,65.93,65.95,65.81,65.82,32300.0,44.7305,44.744,44.6491,44.6558,32300.0
2014-06-24 12:30:00,65.81,65.87,65.75,65.81,36700.0,44.6491,44.6898,44.6083,44.6491,36700.0
2014-06-24 13:00:00,65.79,65.79,65.45,65.54,52800.0,44.6355,44.6355,44.4048,44.4659,52800.0
2014-06-24 13:30:00,65.53,65.67,65.39,65.4,44700.0,44.4591,44.5541,44.3641,44.3709,44700.0
2014-06-24 14:00:00,65.39,65.45,65.2,65.21,34700.0,44.3641,44.4048,44.2352,44.242,34700.0
2014-06-24 14:30:00,65.22,65.27,65.06,65.1,61200.0,44.2488,44.2827,44.1402,44.1673,61200.0
2014-06-24 15:00:00,65.1,65.11,64.8,64.89,114300.0,44.1673,44.1741,43.9638,44.0249,114300.0
2014-06-24 15:30:00,64.89,65.04,64.85,64.9,220200.0,44.0249,44.1266,43.9977,44.0317,220200.0
2014-06-25 09:30:00,64.64,65.28,64.64,64.95,108200.0,43.8553,44.2895,43.8553,44.0656,108200.0
2014-06-25 10:00:00,64.98,65.15,64.42,64.53,114200.0,44.0859,44.2013,43.706,43.7806,114200.0
2014-06-25 10:30:00,64.52,64.99,64.39,64.99,87100.0,43.7738,44.0927,43.6856,44.0927,87100.0
2014-06-25 11:00:00,64.97,65.03,64.59,64.85,50800.0,44.0792,44.1199,43.8213,43.9977,50800.0
2014-06-25 11:30:00,64.84,64.91,64.66,64.86,58900.0,43.991,44.0384,43.8688,44.0045,58900.0
2014-06-25 12:00:00,64.87,64.95,64.79,64.86,46000.0,44.0113,44.0656,43.957,44.0045,46000.0
2014-06-25 12:30:00,64.87,65.08,64.87,65.05,51400.0,44.0113,44.1538,44.0113,44.1334,51400.0
2014-06-25 13:00:00,65.06,65.45,65.06,65.43,46700.0,44.1402,44.4048,44.1402,44.3912,46700.0
2014-06-25 13:30:00,65.44,65.6,65.41,65.6,50700.0,44.398,44.5066,44.3777,44.5066,50700.0
2014-06-25 14:00:00,65.61,65.66,65.53,65.66,52000.0,44.5134,44.5473,44.4591,44.5473,52000.0
2014-06-25 14:30:00,65.67,65.87,65.65,65.85,78800.0,44.5541,44.6898,44.5405,44.6762,78800.0
2014-06-25 15:00:00,65.85,65.86,65.68,65.69,78600.0,44.6762,44.683,44.5609,44.5676,78600.0
2014-06-25 15:30:00,65.7,65.94,65.7,65.79,166700.0,44.5744,44.7373,44.5744,44.6355,166700.0
2014-06-26 09:30:00,65.84,66.06,65.36,65.66,122100.0,44.6694,44.8187,44.3437,44.5473,122100.0
2014-06-26 10:00:00,65.64,65.9,65.6,65.87,57700.0,44.5337,44.7101,44.5066,44.6898,57700.0
2014-06-26 10:30:00,65.89,65.91,65.6,65.82,47800.0,44.7033,44.7169,44.5066,44.6558,47800.0
2014-06-26 11:00:00,65.83,66.0,65.7,65.79,31800.0,44.6626,44.778,44.5744,44.6355,31800.0
2014-06-26 11:30:00,65.8,66.0,65.7,65.97,36900.0,44.6423,44.778,44.5744,44.7576,36900.0
2014-06-26 12:00:00,65.97,66.0,65.9,65.92,54000.0,44.7576,44.778,44.7101,44.7237,54000.0
2014-06-26 12:30:00,65.92,66.04,65.92,66.02,31200.0,44.7237,44.8051,44.7237,44.7915,31200.0
2014-06-26 13:00:00,66.02,66.36,66.02,66.32,41100.0,44.7915,45.0222,44.7915,44.9951,41100.0
2014-06-26 13:30:00,66.33,66.43,66.25,66.25,67300.0,45.0018,45.0697,44.9476,44.9476,67300.0
2014-06-26 14:00:00,66.26,66.29,66.14,66.2,31200.0,44.9544,44.9747,44.8729,44.9136,31200.0
2014-06-26 14:30:00,66.2,66.21,66.03,66.1,30000.0,44.9136,44.9204,44.7983,44.8458,30000.0
2014-06-26 15:00:00,66.11,66.13,66.03,66.05,83700.0,44.8526,44.8662,44.7983,44.8119,83700.0
2014-06-26 15:30:00,66.05,66.16,65.99,66.15,164800.0,44.8119,44.8865,44.7712,44.8797,164800.0
2014-06-27 09:30:00,66.02,66.65,66.02,66.51,61300.0,44.7915,45.219,44.7915,45.124,61300.0
2014-06-27 10:00:00,66.57,66.59,66.39,66.5,86900.0,45.1647,45.1782,45.0426,45.1172,86900.0
2014-06-27 10:30:00,66.5,66.55,66.41,66.5,40500.0,45.1172,45.1511,45.0561,45.1172,40500.0
2014-06-27 11:00:00,66.46,66.58,66.43,66.43,41600.0,45.09,45.1715,45.0697,45.0697,41600.0
2014-06-27 11:30:00,66.42,66.45,66.31,66.32,41500.0,45.0629,45.0833,44.9883,44.9951,41500.0
2014-06-27 12:00:00,66.34,66.66,66.3,66.66,46800.0,45.0086,45.2257,44.9815,45.2257,46800.0
2014-06-27 12:30:00,66.65,66.73,66.5,66.53,37400.0,45.219,45.2732,45.1172,45.1375,37400.0
2014-06-27 13:00:00,66.51,66.51,66.3,66.47,42600.0,45.124,45.124,44.9815,45.0968,42600.0
2014-06-27 13:30:00,66.46,66.63,66.44,66.63,28300.0,45.09,45.2054,45.0765,45.2054,28300.0
2014-06-27 14:00:00,66.61,66.7,66.5,66.51,28600.0,45.1918,45.2529,45.1172,45.124,28600.0
2014-06-27 14:30:00,66.52,66.55,66.38,66.38,37200.0,45.1308,45.1511,45.0358,45.0358,37200.0
2014-06-27 15:00:00,66.37,66.68,66.36,66.68,38500.0,45.029,45.2393,45.0222,45.2393,38500.0
2014-06-27 15:30:00,66.66,66.86,66.58,66.68,259900.0,45.2257,45.3614,45.1715,45.2393,259900.0
2014-06-30 09:30:00,66.7,66.7,66.27,66.52,104900.0,45.2529,45.2529,44.9611,45.1308,104900.0
2014-06-30 10:00:00,66.52,66.62,66.39,66.45,38700.0,45.1308,45.1986,45.0426,45.0833,38700.0
2014-06-30 10:30:00,66.44,66.44,66.38,66.43,37700.0,45.0765,45.0765,45.0358,45.0697,37700.0
2014-06-30 11:00:00,66.42,66.48,66.38,66.4,46400.0,45.0629,45.1036,45.0358,45.0493,46400.0
2014-06-30 11:30:00,66.41,66.43,66.38,66.41,49600.0,45.0561,45.0697,45.0358,45.0561,49600.0
2014-06-30 12:00:00,66.4,66.47,66.4,66.4,30400.0,45.0493,45.0968,45.0493,45.0493,30400.0
2014-06-30 12:30:00,66.4,66.44,66.38,66.4,52500.0,45.0493,45.0765,45.0358,45.0493,52500.0
2014-06-30 13:00:00,66.39,66.45,66.38,66.39,58100.0,45.0426,45.0833,45.0358,45.0426,58100.0
2014-06-30 13:30:00,66.4,66.41,66.36,66.38,58000.0,45.0493,45.0561,45.0222,45.0358,58000.0
2014-06-30 14:00:00,66.38,66.44,66.38,66.44,46200.0,45.0358,45.0765,45.0358,45.0765,46200.0
2014-06-30 14:30:00,66.43,66.44,66.38,66.39,42700.0,45.0697,45.0765,45.0358,45.0426,42700.0
2014-06-30 15:00:00,66.4,66.46,66.38,66.46,53200.0,45.0493,45.09,45.0358,45.09,53200.0
2014-06-30 15:30:00,66.46,66.52,66.36,66.47,189900.0,45.09,45.1308,45.0222,45.0968,189900.0
2014-07-01 09:30:00,66.78,66.88,66.48,66.6,69400.0,45.3072,45.375,45.1036,45.185,69400.0
2014-07-01 10:00:00,66.6,66.66,66.38,66.54,53200.0,45.185,45.2257,45.0358,45.1443,53200.0
2014-07-01 10:30:00,66.54,66.58,66.39,66.51,50200.0,45.1443,45.1715,45.0426,45.124,50200.0
2014-07-01 11:00:00,66.54,66.54,66.4,66.46,68500.0,45.1443,45.1443,45.0493,45.09,68500.0
2014-07-01 11:30:00,66.48,66.49,66.41,66.45,70100.0,45.1036,45.1104,45.0561,45.0833,70100.0
2014-07-01 12:00:00,66.44,66.61,66.41,66.57,70700.0,45.0765,45.1918,45.0561,45.1647,70700.0
2014-07-01 12:30:00,66.59,66.8,66.59,66.77,41900.0,45.1782,45.3207,45.1782,45.3004,41900.0
2014-07-01 13:00:00,66.77,66.88,66.73,66.82,52000.0,45.3004,45.375,45.2732,45.3343,52000.0
2014-07-01 13:30:00,66.82,66.83,66.7,66.73,45400.0,45.3343,45.3411,45.2529,45.2732,45400.0
2014-07-01 14:00:00,66.74,66.74,66.6,66.62,69500.0,45.28,45.28,45.185,45.1986,69500.0
2014-07-01 14:30:00,66.62,66.69,66.55,66.66,65300.0,45.1986,45.2461,45.1511,45.2257,65300.0
2014-07-01 15:00:00,66.66,66.72,66.59,66.72,65700.0,45.2257,45.2664,45.1782,45.2664,65700.0
2014-07-01 15:30:00,66.72,66.76,66.59,66.61,168500.0,45.2664,45.2936,45.1782,45.1918,168500.0
2014-07-02 09:30:00,66.45,66.83,66.27,66.68,85900.0,45.0833,45.3411,44.9611,45.2393,85900.0
2014-07-02 10:00:00,66.67,66.76,66.65,66.68,71900.0,45.2325,45.2936,45.219,45.2393,71900.0
2014-07-02 10:30:00,66.68,66.76,66.65,66.71,48600.0,45.2393,45.2936,45.219,45.2597,48600.0
2014-07-02 11:00:00,66.73,66.87,66.68,66.77,31600.0,45.2732,45.3682,45.2393,45.3004,31600.0
2014-07-02 11:30:00,66.77,66.81,66.71,66.76,24800.0,45.3004,45.3275,45.2597,45.2936,24800.0
2014-07-02 12:00:00,66.75,66.78,66.65,66.67,38700.0,45.2868,45.3072,45.219,45.2325,38700.0
2014-07-02 12:30:00,66.66,66.74,66.65,66.74,39000.0,45.2257,45.28,45.219,45.28,39000.0
2014-07-02 13:00:00,66.73,66.79,66.67,66.77,20400.0,45.2732,45.3139,45.2325,45.3004,20400.0
2014-07-02 13:30:00,66.78,66.8,66.72,66.76,18700.0,45.3072,45.3207,45.2664,45.2936,18700.0
2014-07-02 14:00:00,66.75,66.8,66.72,66.75,25000.0,45.2868,45.3207,45.2664,45.2868,25000.0
2014-07-02 14:30:00,66.76,66.79,66.69,66.72,66400.0,45.2936,45.3139,45.2461,45.2664,66400.0
2014-07-02 15:00:00,66.72,66.72,66.64,66.67,74300.0,45.2664,45.2664,45.2122,45.2325,74300.0
2014-07-02 15:30:00,66.68,66.74,66.68,66.74,101400.0,45.2393,45.28,45.2393,45.28,101400.0
2014-07-03 09:30:00,66.98,66.98,66.68,66.83,81200.0,45.4428,45.4428,45.2393,45.3411,81200.0
2014-07-03 10:00:00,66.82,66.83,66.68,66.72,83400.0,45.3343,45.3411,45.2393,45.2664,83400.0
2014-07-03 10:30:00,66.72,66.78,66.7,66.7,62800.0,45.2664,45.3072,45.2529,45.2529,62800.0
2014-07-03 11:00:00,66.71,66.73,66.69,66.71,31900.0,45.2597,45.2732,45.2461,45.2597,31900.0
2014-07-03 11:30:00,66.72,66.81,66.71,66.75,32700.0,45.2664,45.3275,45.2597,45.2868,32700.0
2014-07-03 12:00:00,66.75,66.79,66.7,66.73,44000.0,45.2868,45.3139,45.2529,45.2732,44000.0
2014-07-03 12:30:00,66.73,66.82,66.73,66.77,99800.0,45.2732,45.3343,45.2732,45.3004,99800.0
2014-07-07 09:30:00,66.39,66.87,66.12,66.87,174300.0,45.0426,45.3682,44.8594,45.3682,174300.0
2014-07-07 10:00:00,66.87,66.87,66.66,66.76,79200.0,45.3682,45.3682,45.2257,45.2936,79200.0
2014-07-07 10:30:00,66.74,66.8,66.67,66.71,42700.0,45.28,45.3207,45.2325,45.2597,42700.0
2014-07-07 11:00:00,66.7,66.77,66.58,66.74,86800.0,45.2529,45.3004,45.1715,45.28,86800.0
2014-07-07 11:30:00,66.75,66.84,66.63,66.73,163300.0,45.2868,45.3479,45.2054,45.2732,163300.0
2014-07-07 12:00:00,66.71,66.82,66.7,66.78,88800.0,45.2597,45.3343,45.2529,45.3072,88800.0
2014-07-07 12:30:00,66.76,66.85,66.75,66.83,35700.0,45.2936,45.3546,45.2868,45.3411,35700.0
2014-07-07 13:00:00,66.84,66.87,66.8,66.86,65500.0,45.3479,45.3682,45.3207,45.3614,65500.0
2014-07-07 13:30:00,66.87,67.02,66.8,67.02,169200.0,45.3682,45.47,45.3207,45.47,169200.0
2014-07-07 14:00:00,67.01,67.06,67.01,67.04,62800.0,45.4632,45.4971,45.4632,45.4836,62800.0
2014-07-07 14:30:00,67.05,67.05,66.97,67.0,96900.0,45.4903,45.4903,45.4361,45.4564,96900.0
2014-07-07 15:00:00,67.0,67.02,67.0,67.02,78300.0,45.4564,45.47,45.4564,45.47,78300.0
2014-07-07 15:30:00,67.01,67.03,66.97,67.01,220900.0,45.4632,45.4768,45.4361,45.4632,220900.0
2014-07-08 09:30:00,66.77,67.0,66.46,66.58,147900.0,45.3004,45.4564,45.09,45.1715,147900.0
2014-07-08 10:00:00,66.57,66.57,66.1,66.11,99200.0,45.1647,45.1647,44.8458,44.8526,99200.0
2014-07-08 10:30:00,66.1,66.26,65.91,66.18,84800.0,44.8458,44.9544,44.7169,44.9001,84800.0
2014-07-08 11:00:00,66.17,66.19,65.82,65.83,66400.0,44.8933,44.9069,44.6558,44.6626,66400.0
2014-07-08 11:30:00,65.81,65.99,65.78,65.93,59100.0,44.6491,44.7712,44.6287,44.7305,59100.0
2014-07-08 12:00:00,65.93,65.95,65.77,65.88,56000.0,44.7305,44.744,44.6219,44.6965,56000.0
2014-07-08 12:30:00,65.87,66.13,65.82,66.07,97100.0,44.6898,44.8662,44.6558,44.8255,97100.0
2014-07-08 13:00:00,66.08,66.49,66.05,66.48,58600.0,44.8322,45.1104,44.8119,45.1036,58600.0
2014-07-08 13:30:00,66.48,66.52,66.37,66.37,97500.0,45.1036,45.1308,45.029,45.029,97500.0
2014-07-08 14:00:00,66.37,66.51,66.31,66.45,91500.0,45.029,45.124,44.9883,45.0833,91500.0
2014-07-08 14:30:00,66.45,66.48,66.32,66.33,79100.0,45.0833,45.1036,44.9951,45.0018,79100.0
2014-07-08 15:00:00,66.33,66.33,66.13,66.19,100500.0,45.0018,45.0018,44.8662,44.9069,100500.0
2014-07-08 15:30:00,66.19,66.26,66.17,66.19,208800.0,44.9069,44.9544,44.8933,44.9069,208800.0
2014-07-09 09:30:00,66.23,66.5,66.07,66.41,63400.0,44.934,45.1172,44.8255,45.0561,63400.0
2014-07-09 10:00:00,66.4,66.54,66.39,66.48,72000.0,45.0493,45.1443,45.0426,45.1036,72000.0
2014-07-09 10:30:00,66.48,66.56,66.34,66.5,111200.0,45.1036,45.1579,45.0086,45.1172,111200.0
2014-07-09 11:00:00,66.51,66.51,66.19,66.3,56600.0,45.124,45.124,44.9069,44.9815,56600.0
2014-07-09 11:30:00,66.28,66.28,66.07,66.07,56400.0,44.9679,44.9679,44.8255,44.8255,56400.0
2014-07-09 12:00:00,66.07,66.1,65.98,66.03,32300.0,44.8255,44.8458,44.7644,44.7983,32300.0
2014-07-09 12:30:00,66.04,66.06,65.94,66.01,39400.0,44.8051,44.8187,44.7373,44.7847,39400.0
2014-07-09 13:00:00,66.01,66.06,65.92,65.98,50700.0,44.7847,44.8187,44.7237,44.7644,50700.0
2014-07-09 13:30:00,65.97,66.03,65.84,65.84,34200.0,44.7576,44.7983,44.6694,44.6694,34200.0
2014-07-09 14:00:00,65.82,65.98,65.7,65.97,67400.0,44.6558,44.7644,44.5744,44.7576,67400.0
2014-07-09 14:30:00,65.96,66.05,65.94,65.97,36200.0,44.7508,44.8119,44.7373,44.7576,36200.0
2014-07-09 15:00:00,65.98,66.04,65.9,65.97,97800.0,44.7644,44.8051,44.7101,44.7576,97800.0
2014-07-09 15:30:00,65.96,66.06,65.88,66.05,213300.0,44.7508,44.8187,44.6965,44.8119,213300.0
2014-07-10 09:30:00,65.39,65.68,65.15,65.39,87300.0,44.3641,44.5609,44.2013,44.3641,87300.0
2014-07-10 10:00:00,65.43,65.47,65.1,65.1,65600.0,44.3912,44.4184,44.1673,44.1673,65600.0
2014-07-10 10:30:00,65.12,65.17,64.91,65.15,55100.0,44.1809,44.2148,44.0384,44.2013,55100.0
2014-07-10 11:00:00,65.17,65.31,65.12,65.26,40900.0,44.2148,44.3098,44.1809,44.2759,40900.0
2014-07-10 11:30:00,65.26,65.41,65.13,65.41,38400.0,44.2759,44.3777,44.1877,44.3777,38400.0
2014-07-10 12:00:00,65.42,65.45,65.25,65.45,34200.0,44.3845,44.4048,44.2691,44.4048,34200.0
2014-07-10 12:30:00,65.45,65.56,65.42,65.48,38600.0,44.4048,44.4794,44.3845,44.4252,38600.0
2014-07-10 13:00:00,65.48,65.62,65.45,65.62,44000.0,44.4252,44.5201,44.4048,44.5201,44000.0
2014-07-10 13:30:00,65.62,65.71,65.6,65.63,74600.0,44.5201,44.5812,44.5066,44.5269,74600.0
2014-07-10 14:00:00,65.59,65.63,65.4,65.46,107500.0,44.4998,44.5269,44.3709,44.4116,107500.0
2014-07-10 14:30:00,65.45,65.48,65.29,65.31,53100.0,44.4048,44.4252,44.2963,44.3098,53100.0
2014-07-10 15:00:00,65.3,65.37,65.19,65.37,68200.0,44.303,44.3505,44.2284,44.3505,68200.0
2014-07-10 15:30:00,65.37,65.5,65.28,65.44,323200.0,44.3505,44.4387,44.2895,44.398,323200.0
2014-07-11 09:30:00,65.5,65.71,65.2,65.58,143500.0,44.4387,44.5812,44.2352,44.493,143500.0
2014-07-11 10:00:00,65.55,65.63,65.34,65.58,152500.0,44.4727,44.5269,44.3302,44.493,152500.0
2014-07-11 10:30:00,65.59,65.67,65.52,65.53,64600.0,44.4998,44.5541,44.4523,44.4591,64600.0
2014-07-11 11:00:00,65.52,65.67,65.45,65.66,113400.0,44.4523,44.5541,44.4048,44.5473,113400.0
2014-07-11 11:30:00,65.68,65.69,65.45,65.52,46500.0,44.5609,44.5676,44.4048,44.4523,46500.0
2014-07-11 12:00:00,65.52,65.54,65.45,65.48,87400.0,44.4523,44.4659,44.4048,44.4252,87400.0
2014-07-11 12:30:00,65.5,65.59,65.46,65.51,20500.0,44.4387,44.4998,44.4116,44.4455,20500.0
2014-07-11 13:00:00,65.52,65.59,65.47,65.52,39300.0,44.4523,44.4998,44.4184,44.4523,39300.0
2014-07-11 13:30:00,65.52,65.52,65.42,65.46,112600.0,44.4523,44.4523,44.3845,44.4116,112600.0
2014-07-11 14:00:00,65.45,65.46,65.39,65.4,82000.0,44.4048,44.4116,44.3641,44.3709,82000.0
2014-07-11 14:30:00,65.41,65.43,65.39,65.4,70200.0,44.3777,44.3912,44.3641,44.3709,70200.0
2014-07-11 15:00:00,65.4,65.42,65.26,65.31,87300.0,44.3709,44.3845,44.2759,44.3098,87300.0
2014-07-11 15:30:00,65.32,65.34,65.19,65.22,114300.0,44.3166,44.3302,44.2284,44.2488,114300.0
2014-07-14 09:30:00,65.45,65.92,65.33,65.41,49200.0,44.4048,44.7237,44.3234,44.3777,49200.0
2014-07-14 10:00:00,65.41,65.44,65.19,65.29,42000.0,44.3777,44.398,44.2284,44.2963,42000.0
2014-07-14 10:30:00,65.34,65.42,65.13,65.16,31300.0,44.3302,44.3845,44.1877,44.2081,31300.0
2014-07-14 11:00:00,65.14,65.24,65.06,65.22,38700.0,44.1945,44.2623,44.1402,44.2488,38700.0
2014-07-14 11:30:00,65.22,65.52,65.22,65.43,39200.0,44.2488,44.4523,44.2488,44.3912,39200.0
2014-07-14 12:00:00,65.44,65.47,65.35,65.43,26300.0,44.398,44.4184,44.337,44.3912,26300.0
2014-07-14 12:30:00,65.43,65.55,65.39,65.42,38400.0,44.3912,44.4727,44.3641,44.3845,38400.0
2014-07-14 13:00:00,65.42,65.52,65.35,65.5,35400.0,44.3845,44.4523,44.337,44.4387,35400.0
2014-07-14 13:30:00,65.48,65.55,65.42,65.46,43800.0,44.4252,44.4727,44.3845,44.4116,43800.0
2014-07-14 14:00:00,65.47,65.68,65.42,65.64,56000.0,44.4184,44.5609,44.3845,44.5337,56000.0
2014-07-14 14:30:00,65.63,65.7,65.63,65.67,39000.0,44.5269,44.5744,44.5269,44.5541,39000.0
2014-07-14 15:00:00,65.68,65.75,65.67,65.72,75700.0,44.5609,44.6083,44.5541,44.588,75700.0
2014-07-14 15:30:00,65.71,65.76,65.62,65.65,141800.0,44.5812,44.6151,44.5201,44.5405,141800.0
2014-07-15 09:30:00,65.38,65.59,64.53,64.69,245800.0,44.3573,44.4998,43.7806,43.8892,245800.0
2014-07-15 10:00:00,64.73,65.0,64.7,64.77,85900.0,43.9163,44.0995,43.896,43.9435,85900.0
2014-07-15 10:30:00,64.8,64.83,64.43,64.47,75200.0,43.9638,43.9842,43.7128,43.7399,75200.0
2014-07-15 11:00:00,64.47,64.73,64.32,64.64,60600.0,43.7399,43.9163,43.6382,43.8553,60600.0
2014-07-15 11:30:00,64.63,64.63,64.33,64.35,47600.0,43.8485,43.8485,43.6449,43.6585,47600.0
2014-07-15 12:00:00,64.37,64.59,64.3,64.56,46800.0,43.6721,43.8213,43.6246,43.801,46800.0
2014-07-15 12:30:00,64.56,64.86,64.56,64.8,45400.0,43.801,44.0045,43.801,43.9638,45400.0
2014-07-15 13:00:00,64.82,65.18,64.82,65.12,43500.0,43.9774,44.2216,43.9774,44.1809,43500.0
2014-07-15 13:30:00,65.13,65.15,64.96,64.97,29700.0,44.1877,44.2013,44.0724,44.0792,29700.0
2014-07-15 14:00:00,64.97,65.18,64.95,65.14,31100.0,44.0792,44.2216,44.0656,44.1945,31100.0
2014-07-15 14:30:00,65.14,65.14,64.94,65.02,38800.0,44.1945,44.1945,44.0588,44.1131,38800.0
2014-07-15 15:00:00,65.04,65.08,64.93,65.02,56200.0,44.1266,44.1538,44.052,44.1131,56200.0
2014-07-15 15:30:00,65.02,65.07,64.96,65.03,167300.0,44.1131,44.147,44.0724,44.1199,167300.0
2014-07-16 09:30:00,65.49,66.14,65.46,65.88,77700.0,44.4319,44.8729,44.4116,44.6965,77700.0
2014-07-16 10:00:00,65.89,65.93,65.62,65.69,56700.0,44.7033,44.7305,44.5201,44.5676,56700.0
2014-07-16 10:30:00,65.69,65.93,65.58,65.68,57400.0,44.5676,44.7305,44.493,44.5609,57400.0
2014-07-16 11:00:00,65.68,65.75,65.59,65.62,19700.0,44.5609,44.6083,44.4998,44.5201,19700.0
2014-07-16 11:30:00,65.61,65.61,65.41,65.45,33500.0,44.5134,44.5134,44.3777,44.4048,33500.0
2014-07-16 12:00:00,65.48,65.56,65.39,65.5,19500.0,44.4252,44.4794,44.3641,44.4387,19500.0
2014-07-16 12:30:00,65.51,65.64,65.5,65.63,24500.0,44.4455,44.5337,44.4387,44.5269,24500.0
2014-07-16 13:00:00,65.66,65.76,65.65,65.66,36300.0,44.5473,44.6151,44.5405,44.5473,36300.0
2014-07-16 13:30:00,65.66,65.9,65.65,65.9,61900.0,44.5473,44.7101,44.5405,44.7101,61900.0
2014-07-16 14:00:00,65.89,66.16,65.86,66.15,45100.0,44.7033,44.8865,44.683,44.8797,45100.0
2014-07-16 14:30:00,66.15,66.19,66.03,66.07,37000.0,44.8797,44.9069,44.7983,44.8255,37000.0
2014-07-16 15:00:00,66.06,66.12,66.0,66.12,57700.0,44.8187,44.8594,44.778,44.8594,57700.0
2014-07-16 15:30:00,66.12,66.15,65.92,65.97,262000.0,44.8594,44.8797,44.7237,44.7576,262000.0
2014-07-17 09:30:00,66.21,67.64,66.21,67.62,349300.0,44.9204,45.8906,44.9204,45.8771,349300.0
2014-07-17 10:00:00,67.66,67.68,67.32,67.42,217400.0,45.9042,45.9178,45.6735,45.7414,217400.0
2014-07-17 10:30:00,67.41,67.44,66.7,66.86,138200.0,45.7346,45.7549,45.2529,45.3614,138200.0
2014-07-17 11:00:00,66.86,66.9,66.34,66.38,179300.0,45.3614,45.3886,45.0086,45.0358,179300.0
2014-07-17 11:30:00,66.35,66.6,66.22,66.54,82800.0,45.0154,45.185,44.9272,45.1443,82800.0
2014-07-17 12:00:00,66.53,66.65,66.42,66.61,50400.0,45.1375,45.219,45.0629,45.1918,50400.0
2014-07-17 12:30:00,66.63,66.82,66.58,66.75,46200.0,45.2054,45.3343,45.1715,45.2868,46200.0
2014-07-17 13:00:00,66.75,66.91,66.71,66.77,56900.0,45.2868,45.3954,45.2597,45.3004,56900.0
2014-07-17 13:30:00,66.77,66.82,66.42,66.47,43400.0,45.3004,45.3343,45.0629,45.0968,43400.0
2014-07-17 14:00:00,66.47,66.57,66.36,66.55,98900.0,45.0968,45.1647,45.0222,45.1511,98900.0
2014-07-17 14:30:00,66.55,66.74,66.54,66.73,103100.0,45.1511,45.28,45.1443,45.2732,103100.0
2014-07-17 15:00:00,66.75,66.77,66.46,66.48,165900.0,45.2868,45.3004,45.09,45.1036,165900.0
2014-07-17 15:30:00,66.48,66.52,66.08,66.13,311600.0,45.1036,45.1308,44.8322,44.8662,311600.0
2014-07-18 09:30:00,66.26,66.42,65.78,66.2,139200.0,44.9544,45.0629,44.6287,44.9136,139200.0
2014-07-18 10:00:00,66.23,66.32,65.92,65.98,65300.0,44.934,44.9951,44.7237,44.7644,65300.0
2014-07-18 10:30:00,65.98,66.08,65.72,66.07,94500.0,44.7644,44.8322,44.588,44.8255,94500.0
2014-07-18 11:00:00,66.08,66.3,66.06,66.27,79100.0,44.8322,44.9815,44.8187,44.9611,79100.0
2014-07-18 11:30:00,66.27,66.31,66.16,66.2,46100.0,44.9611,44.9883,44.8865,44.9136,46100.0
2014-07-18 12:00:00,66.19,66.22,66.11,66.2,30000.0,44.9069,44.9272,44.8526,44.9136,30000.0
2014-07-18 12:30:00,66.22,66.22,66.13,66.18,45900.0,44.9272,44.9272,44.8662,44.9001,45900.0
2014-07-18 13:00:00,66.18,66.23,66.14,66.14,37500.0,44.9001,44.934,44.8729,44.8729,37500.0
2014-07-18 13:30:00,66.14,66.2,66.12,66.2,44200.0,44.8729,44.9136,44.8594,44.9136,44200.0
2014-07-18 14:00:00,66.21,66.37,66.15,66.36,52300.0,44.9204,45.029,44.8797,45.0222,52300.0
2014-07-18 14:30:00,66.35,66.4,66.32,66.36,83300.0,45.0154,45.0493,44.9951,45.0222,83300.0
2014-07-18 15:00:00,66.36,66.45,66.34,66.38,82700.0,45.0222,45.0833,45.0086,45.0358,82700.0
2014-07-18 15:30:00,66.39,66.39,66.28,66.33,164800.0,45.0426,45.0426,44.9679,45.0018,164800.0
2014-07-21 09:30:00,65.89,66.62,65.89,66.62,133600.0,44.7033,45.1986,44.7033,45.1986,133600.0
2014-07-21 10:00:00,66.62,66.62,66.17,66.32,159800.0,45.1986,45.1986,44.8933,44.9951,159800.0
2014-07-21 10:30:00,66.3,66.3,65.93,66.03,55900.0,44.9815,44.9815,44.7305,44.7983,55900.0
2014-07-21 11:00:00,66.03,66.06,65.88,65.99,52200.0,44.7983,44.8187,44.6965,44.7712,52200.0
2014-07-21 11:30:00,65.97,66.18,65.95,66.18,39800.0,44.7576,44.9001,44.744,44.9001,39800.0
2014-07-21 12:00:00,66.18,66.32,66.14,66.31,56200.0,44.9001,44.9951,44.8729,44.9883,56200.0
2014-07-21 12:30:00,66.3,66.35,66.16,66.2,20800.0,44.9815,45.0154,44.8865,44.9136,20800.0
2014-07-21 13:00:00,66.19,66.31,66.12,66.29,38300.0,44.9069,44.9883,44.8594,44.9747,38300.0
2014-07-21 13:30:00,66.29,66.42,66.28,66.41,53100.0,44.9747,45.0629,44.9679,45.0561,53100.0
2014-07-21 14:00:00,66.41,66.52,66.35,66.52,82200.0,45.0561,45.1308,45.0154,45.1308,82200.0
2014-07-21 14:30:00,66.52,66.68,66.5,66.67,87800.0,45.1308,45.2393,45.1172,45.2325,87800.0
2014-07-21 15:00:00,66.67,66.73,66.57,66.69,79800.0,45.2325,45.2732,45.1647,45.2461,79800.0
2014-07-21 15:30:00,66.69,66.75,66.62,66.65,162500.0,45.2461,45.2868,45.1986,45.219,162500.0
2014-07-22 09:30:00,66.89,67.38,66.86,67.1,76900.0,45.3818,45.7142,45.3614,45.5243,76900.0
2014-07-22 10:00:00,67.13,67.21,66.94,66.99,30700.0,45.5446,45.5989,45.4157,45.4496,30700.0
2014-07-22 10:30:00,67.0,67.05,66.9,67.03,26600.0,45.4564,45.4903,45.3886,45.4768,26600.0
2014-07-22 11:00:00,67.02,67.17,67.0,67.14,118200.0,45.47,45.5717,45.4564,45.5514,118200.0
2014-07-22 11:30:00,67.13,67.4,67.13,67.34,34500.0,45.5446,45.7278,45.5446,45.6871,34500.0
2014-07-22 12:00:00,67.32,67.5,67.31,67.48,30700.0,45.6735,45.7956,45.6667,45.7821,30700.0
2014-07-22 12:30:00,67.47,67.62,67.38,67.4,36700.0,45.7753,45.8771,45.7142,45.7278,36700.0
2014-07-22 13:00:00,67.4,67.41,67.25,67.25,29300.0,45.7278,45.7346,45.626,45.626,29300.0
2014-07-22 13:30:00,67.25,67.28,67.19,67.24,28500.0,45.626,45.6464,45.5853,45.6192,28500.0
2014-07-22 14:00:00,67.23,67.37,67.22,67.35,67200.0,45.6125,45.7074,45.6057,45.6939,67200.0
2014-07-22 14:30:00,67.34,67.42,67.22,67.33,88800.0,45.6871,45.7414,45.6057,45.6803,88800.0
2014-07-22 15:00:00,67.33,67.33,67.2,67.29,62500.0,45.6803,45.6803,45.5921,45.6532,62500.0
2014-07-22 15:30:00,67.29,67.3,67.0,67.07,288200.0,45.6532,45.6599,45.4564,45.5039,288200.0
2014-07-23 09:30:00,67.28,67.5,67.11,67.19,87400.0,45.6464,45.7956,45.531,45.5853,87400.0
2014-07-23 10:00:00,67.17,67.37,67.11,67.35,51300.0,45.5717,45.7074,45.531,45.6939,51300.0
2014-07-23 10:30:00,67.36,67.59,67.34,67.48,60700.0,45.7007,45.8567,45.6871,45.7821,60700.0
2014-07-23 11:00:00,67.48,67.51,67.35,67.44,61300.0,45.7821,45.8024,45.6939,45.7549,61300.0
2014-07-23 11:30:00,67.42,67.47,67.32,67.32,31400.0,45.7414,45.7753,45.6735,45.6735,31400.0
2014-07-23 12:00:00,67.32,67.33,67.14,67.25,36200.0,45.6735,45.6803,45.5514,45.626,36200.0
2014-07-23 12:30:00,67.23,67.36,67.22,67.35,32200.0,45.6125,45.7007,45.6057,45.6939,32200.0
2014-07-23 13:00:00,67.35,67.56,67.34,67.54,58200.0,45.6939,45.8363,45.6871,45.8228,58200.0
2014-07-23 13:30:00,67.53,67.54,67.45,67.46,51100.0,45.816,45.8228,45.7617,45.7685,51100.0
2014-07-23 14:00:00,67.47,67.52,67.43,67.46,23200.0,45.7753,45.8092,45.7481,45.7685,23200.0
2014-07-23 14:30:00,67.47,67.54,67.44,67.52,22900.0,45.7753,45.8228,45.7549,45.8092,22900.0
2014-07-23 15:00:00,67.52,67.74,67.51,67.7,82800.0,45.8092,45.9585,45.8024,45.9313,82800.0
2014-07-23 15:30:00,67.68,67.77,67.65,67.76,159200.0,45.9178,45.9788,45.8974,45.972,159200.0
2014-07-24 09:30:00,67.7,67.94,67.49,67.69,55800.0,45.9313,46.0942,45.7889,45.9245,55800.0
2014-07-24 10:00:00,67.67,67.81,67.48,67.76,55700.0,45.911,46.006,45.7821,45.972,55700.0
2014-07-24 10:30:00,67.79,67.97,67.78,67.97,30000.0,45.9924,46.1145,45.9856,46.1145,30000.0
2014-07-24 11:00:00,67.95,68.22,67.95,68.17,46100.0,46.1009,46.2841,46.1009,46.2502,46100.0
2014-07-24 11:30:00,68.16,68.3,68.14,68.29,36300.0,46.2434,46.3384,46.2298,46.3316,36300.0
2014-07-24 12:00:00,68.27,68.4,68.23,68.4,42300.0,46.318,46.4062,46.2909,46.4062,42300.0
2014-07-24 12:30:00,68.39,68.42,68.33,68.42,55100.0,46.3995,46.4198,46.3588,46.4198,55100.0
2014-07-24 13:00:00,68.42,68.43,68.15,68.21,35900.0,46.4198,46.4266,46.2366,46.2773,35900.0
2014-07-24 13:30:00,68.23,68.26,68.02,68.04,57900.0,46.2909,46.3113,46.1484,46.162,57900.0
2014-07-24 14:00:00,68.05,68.05,67.96,67.97,29500.0,46.1688,46.1688,46.1077,46.1145,29500.0
2014-07-24 14:30:00,67.96,67.96,67.81,67.82,51100.0,46.1077,46.1077,46.006,46.0127,51100.0
2014-07-24 15:00:00,67.81,67.83,67.68,67.78,82100.0,46.006,46.0195,45.9178,45.9856,82100.0
2014-07-24 15:30:00,67.77,67.81,67.68,67.74,166500.0,45.9788,46.006,45.9178,45.9585,166500.0
2014-07-25 09:30:00,67.7,67.87,67.37,67.59,59800.0,45.9313,46.0467,45.7074,45.8567,59800.0
2014-07-25 10:00:00,67.58,67.62,67.41,67.5,43900.0,45.8499,45.8771,45.7346,45.7956,43900.0
2014-07-25 10:30:00,67.49,67.73,67.38,67.68,42100.0,45.7889,45.9517,45.7142,45.9178,42100.0
2014-07-25 11:00:00,67.68,67.78,67.6,67.78,63200.0,45.9178,45.9856,45.8635,45.9856,63200.0
2014-07-25 11:30:00,67.77,67.93,67.77,67.9,40300.0,45.9788,46.0874,45.9788,46.067,40300.0
2014-07-25 12:00:00,67.9,67.99,67.8,67.8,49100.0,46.067,46.1281,45.9992,45.9992,49100.0
2014-07-25 12:30:00,67.81,67.86,67.77,67.78,22400.0,46.006,46.0399,45.9788,45.9856,22400.0
2014-07-25 13:00:00,67.78,67.82,67.76,67.8,23800.0,45.9856,46.0127,45.972,45.9992,23800.0
2014-07-25 13:30:00,67.8,67.8,67.68,67.69,32800.0,45.9992,45.9992,45.9178,45.9245,32800.0
2014-07-25 14:00:00,67.68,67.84,67.66,67.84,30900.0,45.9178,46.0263,45.9042,46.0263,30900.0
2014-07-25 14:30:00,67.85,67.87,67.78,67.81,32900.0,46.0331,46.0467,45.9856,46.006,32900.0
2014-07-25 15:00:00,67.81,67.83,67.66,67.67,30500.0,46.006,46.0195,45.9042,45.911,30500.0
2014-07-25 15:30:00,67.67,67.68,67.52,67.61,98200.0,45.911,45.9178,45.8092,45.8703,98200.0
2014-07-28 09:30:00,67.56,67.92,67.19,67.33,50700.0,45.8363,46.0806,45.5853,45.6803,50700.0
2014-07-28 10:00:00,67.31,67.34,66.96,67.2,41000.0,45.6667,45.6871,45.4293,45.5921,41000.0
2014-07-28 10:30:00,67.17,67.33,67.13,67.26,31000.0,45.5717,45.6803,45.5446,45.6328,31000.0
2014-07-28 11:00:00,67.26,67.54,67.18,67.52,26100.0,45.6328,45.8228,45.5785,45.8092,26100.0
2014-07-28 11:30:00,67.53,67.55,67.37,67.41,22000.0,45.816,45.8296,45.7074,45.7346,22000.0
2014-07-28 12:00:00,67.41,67.42,67.3,67.34,24700.0,45.7346,45.7414,45.6599,45.6871,24700.0
2014-07-28 12:30:00,67.31,67.42,67.27,67.38,11300.0,45.6667,45.7414,45.6396,45.7142,11300.0
2014-07-28 13:00:00,67.38,67.52,67.31,67.5,20500.0,45.7142,45.8092,45.6667,45.7956,20500.0
2014-07-28 13:30:00,67.48,67.65,67.48,67.59,35500.0,45.7821,45.8974,45.7821,45.8567,35500.0
2014-07-28 14:00:00,67.59,67.66,67.44,67.48,33400.0,45.8567,45.9042,45.7549,45.7821,33400.0
2014-07-28 14:30:00,67.47,67.56,67.37,67.53,48100.0,45.7753,45.8363,45.7074,45.816,48100.0
2014-07-28 15:00:00,67.53,67.55,67.44,67.45,41200.0,45.816,45.8296,45.7549,45.7617,41200.0
2014-07-28 15:30:00,67.45,67.53,67.45,67.52,122100.0,45.7617,45.816,45.7617,45.8092,122100.0
2014-07-29 09:30:00,67.26,67.77,67.26,67.62,38900.0,45.6328,45.9788,45.6328,45.8771,38900.0
2014-07-29 10:00:00,67.62,67.77,67.46,67.73,43100.0,45.8771,45.9788,45.7685,45.9517,43100.0
2014-07-29 10:30:00,67.77,67.96,67.72,67.96,33600.0,45.9788,46.1077,45.9449,46.1077,33600.0
2014-07-29 11:00:00,67.97,68.04,67.65,67.74,39900.0,46.1145,46.162,45.8974,45.9585,39900.0
2014-07-29 11:30:00,67.73,67.77,67.4,67.47,50000.0,45.9517,45.9788,45.7278,45.7753,50000.0
2014-07-29 12:00:00,67.48,67.59,67.39,67.58,31300.0,45.7821,45.8567,45.721,45.8499,31300.0
2014-07-29 12:30:00,67.59,67.67,67.55,67.66,13800.0,45.8567,45.911,45.8296,45.9042,13800.0
2014-07-29 13:00:00,67.66,67.7,67.61,67.64,16600.0,45.9042,45.9313,45.8703,45.8906,16600.0
2014-07-29 13:30:00,67.64,67.75,67.61,67.72,25200.0,45.8906,45.9653,45.8703,45.9449,25200.0
2014-07-29 14:00:00,67.72,67.81,67.58,67.66,43500.0,45.9449,46.006,45.8499,45.9042,43500.0
2014-07-29 14:30:00,67.66,67.73,67.49,67.67,43500.0,45.9042,45.9517,45.7889,45.911,43500.0
2014-07-29 15:00:00,67.66,67.67,67.43,67.43,44600.0,45.9042,45.911,45.7481,45.7481,44600.0
2014-07-29 15:30:00,67.42,67.44,67.23,67.23,137800.0,45.7414,45.7549,45.6125,45.6125,137800.0
2014-07-30 09:30:00,67.63,68.15,67.63,67.78,55700.0,45.8838,46.2366,45.8838,45.9856,55700.0
2014-07-30 10:00:00,67.79,67.8,67.29,67.31,82400.0,45.9924,45.9992,45.6532,45.6667,82400.0
2014-07-30 10:30:00,67.33,67.52,67.07,67.12,75400.0,45.6803,45.8092,45.5039,45.5378,75400.0
2014-07-30 11:00:00,67.09,67.34,66.88,67.31,44900.0,45.5175,45.6871,45.375,45.6667,44900.0
2014-07-30 11:30:00,67.31,67.4,67.12,67.14,23100.0,45.6667,45.7278,45.5378,45.5514,23100.0
2014-07-30 12:00:00,67.11,67.18,66.99,67.18,19900.0,45.531,45.5785,45.4496,45.5785,19900.0
2014-07-30 12:30:00,67.2,67.24,67.03,67.17,19100.0,45.5921,45.6192,45.4768,45.5717,19100.0
2014-07-30 13:00:00,67.14,67.14,66.85,66.9,26100.0,45.5514,45.5514,45.3546,45.3886,26100.0
2014-07-30 13:30:00,66.9,66.98,66.33,66.56,146400.0,45.3886,45.4428,45.0018,45.1579,146400.0
2014-07-30 14:00:00,66.56,66.88,66.49,66.7,192100.0,45.1579,45.375,45.1104,45.2529,192100.0
2014-07-30 14:30:00,66.7,66.77,66.52,66.67,140400.0,45.2529,45.3004,45.1308,45.2325,140400.0
2014-07-30 15:00:00,66.68,66.68,66.46,66.51,181900.0,45.2393,45.2393,45.09,45.124,181900.0
2014-07-30 15:30:00,66.52,66.75,66.5,66.72,250000.0,45.1308,45.2868,45.1172,45.2664,250000.0
2014-07-31 09:30:00,61.58,63.82,61.03,62.93,800400.0,41.7792,43.2989,41.406,42.6951,800400.0
2014-07-31 10:00:00,62.96,63.34,62.66,63.3,323700.0,42.7155,42.9733,42.5119,42.9461,323700.0
2014-07-31 10:30:00,63.31,63.86,63.19,63.22,360100.0,42.9529,43.3261,42.8715,42.8919,360100.0
2014-07-31 11:00:00,63.28,63.63,63.27,63.52,182300.0,42.9326,43.17,42.9258,43.0954,182300.0
2014-07-31 11:30:00,63.53,63.53,62.94,63.0,168600.0,43.1022,43.1022,42.7019,42.7426,168600.0
2014-07-31 12:00:00,63.03,63.13,62.93,63.09,100400.0,42.763,42.8308,42.6951,42.8037,100400.0
2014-07-31 12:30:00,63.1,63.73,63.09,63.45,64500.0,42.8104,43.2379,42.8037,43.0479,64500.0
2014-07-31 13:00:00,63.44,63.45,62.86,62.99,108300.0,43.0411,43.0479,42.6476,42.7358,108300.0
2014-07-31 13:30:00,62.99,63.41,62.81,63.23,162100.0,42.7358,43.0208,42.6137,42.8986,162100.0
2014-07-31 14:00:00,63.24,63.32,63.19,63.23,253900.0,42.9054,42.9597,42.8715,42.8986,253900.0
2014-07-31 14:30:00,63.24,63.24,62.44,62.51,213500.0,42.9054,42.9054,42.3627,42.4102,213500.0
2014-07-31 15:00:00,62.52,62.66,62.03,62.05,229300.0,42.4169,42.5119,42.0845,42.0981,229300.0
2014-07-31 15:30:00,62.06,62.61,62.05,62.13,511500.0,42.1048,42.478,42.0981,42.1523,511500.0
2014-08-01 09:30:00,61.51,61.82,60.76,61.15,257400.0,41.7317,41.942,41.2229,41.4875,257400.0
2014-08-01 10:00:00,61.15,61.36,60.73,60.75,172600.0,41.4875,41.6299,41.2025,41.2161,172600.0
2014-08-01 10:30:00,60.75,60.94,60.69,60.91,197800.0,41.2161,41.345,41.1754,41.3246,197800.0
2014-08-01 11:00:00,60.9,61.09,60.81,61.02,132200.0,41.3178,41.4467,41.2568,41.3993,132200.0
2014-08-01 11:30:00,61.03,61.09,60.75,60.79,147300.0,41.406,41.4467,41.2161,41.2432,147300.0
2014-08-01 12:00:00,60.78,61.24,60.76,61.06,87200.0,41.2364,41.5485,41.2229,41.4264,87200.0
2014-08-01 12:30:00,61.07,61.22,60.95,61.16,46200.0,41.4332,41.5349,41.3518,41.4942,46200.0
2014-08-01 13:00:00,61.16,61.65,61.01,61.65,91400.0,41.4942,41.8267,41.3925,41.8267,91400.0
2014-08-01 13:30:00,61.65,61.89,61.5,61.87,96900.0,41.8267,41.9895,41.7249,41.9759,96900.0
2014-08-01 14:00:00,61.87,61.91,61.71,61.75,90300.0,41.9759,42.0031,41.8674,41.8945,90300.0
2014-08-01 14:30:00,61.74,62.0,61.68,61.77,83500.0,41.8877,42.0641,41.847,41.9081,83500.0
2014-08-01 15:00:00,61.77,61.89,61.62,61.74,132700.0,41.9081,41.9895,41.8063,41.8877,132700.0
2014-08-01 15:30:00,61.74,61.74,61.48,61.54,221200.0,41.8877,41.8877,41.7113,41.7521,221200.0
2014-08-04 09:30:00,61.47,61.69,61.19,61.44,130500.0,41.7046,41.8538,41.5146,41.6842,130500.0
2014-08-04 10:00:00,61.41,61.71,61.34,61.62,147700.0,41.6639,41.8674,41.6164,41.8063,147700.0
2014-08-04 10:30:00,61.62,61.69,61.11,61.16,77900.0,41.8063,41.8538,41.4603,41.4942,77900.0
2014-08-04 11:00:00,61.14,61.36,61.1,61.27,71300.0,41.4807,41.6299,41.4535,41.5689,71300.0
2014-08-04 11:30:00,61.27,61.5,61.23,61.44,78700.0,41.5689,41.7249,41.5417,41.6842,78700.0
2014-08-04 12:00:00,61.43,61.49,61.2,61.45,63200.0,41.6774,41.7181,41.5214,41.691,63200.0
2014-08-04 12:30:00,61.47,61.65,61.38,61.59,37100.0,41.7046,41.8267,41.6435,41.786,37100.0
2014-08-04 13:00:00,61.58,61.58,61.31,61.48,40400.0,41.7792,41.7792,41.596,41.7113,40400.0
2014-08-04 13:30:00,61.46,61.97,61.46,61.9,59300.0,41.6978,42.0438,41.6978,41.9963,59300.0
2014-08-04 14:00:00,61.91,62.06,61.9,61.9,49500.0,42.0031,42.1048,41.9963,41.9963,49500.0
2014-08-04 14:30:00,61.9,62.11,61.85,61.95,53600.0,41.9963,42.1388,41.9624,42.0302,53600.0
2014-08-04 15:00:00,61.95,62.14,61.91,62.02,88400.0,42.0302,42.1591,42.0031,42.0777,88400.0
2014-08-04 15:30:00,62.03,62.13,62.0,62.03,161800.0,42.0845,42.1523,42.0641,42.0845,161800.0
2014-08-05 09:30:00,61.59,61.73,61.12,61.21,100200.0,41.786,41.881,41.4671,41.5282,100200.0
2014-08-05 10:00:00,61.23,61.65,61.01,61.65,181000.0,41.5417,41.8267,41.3925,41.8267,181000.0
2014-08-05 10:30:00,61.65,61.85,61.56,61.75,122000.0,41.8267,41.9624,41.7656,41.8945,122000.0
2014-08-05 11:00:00,61.73,61.89,61.6,61.66,74100.0,41.881,41.9895,41.7928,41.8335,74100.0
2014-08-05 11:30:00,61.64,61.68,61.21,61.21,93200.0,41.8199,41.847,41.5282,41.5282,93200.0
2014-08-05 12:00:00,61.2,61.29,61.11,61.18,60000.0,41.5214,41.5824,41.4603,41.5078,60000.0
2014-08-05 12:30:00,61.17,61.18,61.01,61.07,49200.0,41.501,41.5078,41.3925,41.4332,49200.0
2014-08-05 13:00:00,61.08,61.17,61.04,61.14,50200.0,41.44,41.501,41.4128,41.4807,50200.0
2014-08-05 13:30:00,61.14,61.15,60.68,60.74,114500.0,41.4807,41.4875,41.1686,41.2093,114500.0
2014-08-05 14:00:00,60.73,60.76,60.39,60.74,103800.0,41.2025,41.2229,40.9718,41.2093,103800.0
2014-08-05 14:30:00,60.74,60.93,60.7,60.71,70100.0,41.2093,41.3382,41.1822,41.1889,70100.0
2014-08-05 15:00:00,60.71,60.78,60.44,60.62,116500.0,41.1889,41.2364,41.0058,41.1279,116500.0
2014-08-05 15:30:00,60.63,60.86,60.62,60.66,190100.0,41.1347,41.2907,41.1279,41.155,190100.0
2014-08-06 09:30:00,60.44,60.99,60.17,60.93,196300.0,41.0058,41.3789,40.8226,41.3382,196300.0
2014-08-06 10:00:00,60.94,61.2,60.73,61.2,69900.0,41.345,41.5214,41.2025,41.5214,69900.0
2014-08-06 10:30:00,61.24,61.33,61.03,61.3,58000.0,41.5485,41.6096,41.406,41.5892,58000.0
2014-08-06 11:00:00,61.3,61.32,61.1,61.17,79500.0,41.5892,41.6028,41.4535,41.501,79500.0
2014-08-06 11:30:00,61.17,61.17,60.81,60.97,94600.0,41.501,41.501,41.2568,41.3653,94600.0
2014-08-06 12:00:00,60.97,61.1,60.84,60.97,61900.0,41.3653,41.4535,41.2771,41.3653,61900.0
2014-08-06 12:30:00,60.97,61.08,60.93,61.02,72300.0,41.3653,41.44,41.3382,41.3993,72300.0
2014-08-06 13:00:00,61.03,61.15,60.91,60.97,46600.0,41.406,41.4875,41.3246,41.3653,46600.0
2014-08-06 13:30:00,60.97,61.1,60.96,61.03,78400.0,41.3653,41.4535,41.3586,41.406,78400.0
2014-08-06 14:00:00,61.03,61.03,60.93,60.99,102000.0,41.406,41.406,41.3382,41.3789,102000.0
2014-08-06 14:30:00,60.98,61.07,60.89,60.97,80900.0,41.3721,41.4332,41.3111,41.3653,80900.0
2014-08-06 15:00:00,60.97,61.03,60.84,60.85,72400.0,41.3653,41.406,41.2771,41.2839,72400.0
2014-08-06 15:30:00,60.85,60.89,60.77,60.83,150400.0,41.2839,41.3111,41.2296,41.2704,150400.0
2014-08-07 09:30:00,61.69,62.91,61.63,61.75,199600.0,41.8538,42.6815,41.8131,41.8945,199600.0
2014-08-07 10:00:00,61.74,61.75,61.21,61.34,115600.0,41.8877,41.8945,41.5282,41.6164,115600.0
2014-08-07 10:30:00,61.35,61.39,61.02,61.16,81700.0,41.6231,41.6503,41.3993,41.4942,81700.0
2014-08-07 11:00:00,61.15,61.18,60.96,61.07,75300.0,41.4875,41.5078,41.3586,41.4332,75300.0
2014-08-07 11:30:00,61.08,61.14,60.8,60.94,53500.0,41.44,41.4807,41.25,41.345,53500.0
2014-08-07 12:00:00,60.92,60.92,60.56,60.62,65800.0,41.3314,41.3314,41.0872,41.1279,65800.0
2014-08-07 12:30:00,60.61,60.72,60.48,60.61,62900.0,41.1211,41.1957,41.0329,41.1211,62900.0
2014-08-07 13:00:00,60.61,60.97,60.61,60.87,37900.0,41.1211,41.3653,41.1211,41.2975,37900.0
2014-08-07 13:30:00,60.87,60.87,60.63,60.68,78800.0,41.2975,41.2975,41.1347,41.1686,78800.0
2014-08-07 14:00:00,60.69,60.69,60.34,60.41,119100.0,41.1754,41.1754,40.9379,40.9854,119100.0
2014-08-07 14:30:00,60.42,60.44,60.25,60.26,63200.0,40.9922,41.0058,40.8768,40.8836,63200.0
2014-08-07 15:00:00,60.26,60.37,60.12,60.25,115200.0,40.8836,40.9583,40.7886,40.8768,115200.0
2014-08-07 15:30:00,60.26,60.46,60.2,60.38,220800.0,40.8836,41.0193,40.8429,40.965,220800.0
2014-08-08 09:30:00,60.5,60.92,60.5,60.8,112100.0,41.0465,41.3314,41.0465,41.25,112100.0
2014-08-08 10:00:00,60.77,60.9,60.43,60.55,168700.0,41.2296,41.3178,40.999,41.0804,168700.0
2014-08-08 10:30:00,60.54,60.63,60.38,60.41,57400.0,41.0736,41.1347,40.965,40.9854,57400.0
2014-08-08 11:00:00,60.42,60.69,60.35,60.67,55200.0,40.9922,41.1754,40.9447,41.1618,55200.0
2014-08-08 11:30:00,60.67,60.76,60.57,60.67,37200.0,41.1618,41.2229,41.094,41.1618,37200.0
2014-08-08 12:00:00,60.65,60.87,60.65,60.73,31200.0,41.1482,41.2975,41.1482,41.2025,31200.0
2014-08-08 12:30:00,60.71,60.93,60.7,60.93,31500.0,41.1889,41.3382,41.1822,41.3382,31500.0
2014-08-08 13:00:00,60.93,61.37,60.91,61.33,35800.0,41.3382,41.6367,41.3246,41.6096,35800.0
2014-08-08 13:30:00,61.33,61.37,61.12,61.23,58500.0,41.6096,41.6367,41.4671,41.5417,58500.0
2014-08-08 14:00:00,61.24,61.33,61.19,61.3,46700.0,41.5485,41.6096,41.5146,41.5892,46700.0
2014-08-08 14:30:00,61.3,61.39,61.23,61.26,51100.0,41.5892,41.6503,41.5417,41.5621,51100.0
2014-08-08 15:00:00,61.25,61.31,61.15,61.29,82600.0,41.5553,41.596,41.4875,41.5824,82600.0
2014-08-08 15:30:00,61.28,61.38,61.25,61.31,177300.0,41.5757,41.6435,41.5553,41.596,177300.0
2014-08-11 09:30:00,61.69,61.86,61.44,61.44,87500.0,41.8538,41.9692,41.6842,41.6842,87500.0
2014-08-11 10:00:00,61.45,61.55,61.36,61.48,55200.0,41.691,41.7588,41.6299,41.7113,55200.0
2014-08-11 10:30:00,61.5,61.75,61.47,61.62,33400.0,41.7249,41.8945,41.7046,41.8063,33400.0
2014-08-11 11:00:00,61.61,61.85,61.58,61.76,27300.0,41.7995,41.9624,41.7792,41.9013,27300.0
2014-08-11 11:30:00,61.76,61.78,61.58,61.58,30000.0,41.9013,41.9149,41.7792,41.7792,30000.0
2014-08-11 12:00:00,61.59,61.62,61.46,61.52,30100.0,41.786,41.8063,41.6978,41.7385,30100.0
2014-08-11 12:30:00,61.5,61.56,61.43,61.48,29300.0,41.7249,41.7656,41.6774,41.7113,29300.0
2014-08-11 13:00:00,61.47,61.53,61.36,61.36,23300.0,41.7046,41.7453,41.6299,41.6299,23300.0
2014-08-11 13:30:00,61.36,61.43,61.18,61.22,49700.0,41.6299,41.6774,41.5078,41.5349,49700.0
2014-08-11 14:00:00,61.22,61.22,61.13,61.18,32100.0,41.5349,41.5349,41.4739,41.5078,32100.0
2014-08-11 14:30:00,61.18,61.18,61.08,61.11,32200.0,41.5078,41.5078,41.44,41.4603,32200.0
2014-08-11 15:00:00,61.11,61.24,61.11,61.12,46000.0,41.4603,41.5485,41.4603,41.4671,46000.0
2014-08-11 15:30:00,61.12,61.2,61.09,61.1,101700.0,41.4671,41.5214,41.4467,41.4535,101700.0
2014-08-12 09:30:00,60.88,61.08,60.68,60.8,48500.0,41.3043,41.44,41.1686,41.25,48500.0
2014-08-12 10:00:00,60.81,60.81,60.53,60.64,54200.0,41.2568,41.2568,41.0668,41.1414,54200.0
2014-08-12 10:30:00,60.63,60.67,60.43,60.45,41000.0,41.1347,41.1618,40.999,41.0125,41000.0
2014-08-12 11:00:00,60.45,60.45,60.22,60.31,54700.0,41.0125,41.0125,40.8565,40.9176,54700.0
2014-08-12 11:30:00,60.3,60.43,60.25,60.33,50400.0,40.9108,40.999,40.8768,40.9311,50400.0
2014-08-12 12:00:00,60.32,60.34,60.25,60.32,40100.0,40.9243,40.9379,40.8768,40.9243,40100.0
2014-08-12 12:30:00,60.32,60.48,60.32,60.35,27900.0,40.9243,41.0329,40.9243,40.9447,27900.0
2014-08-12 13:00:00,60.36,60.46,60.28,60.36,28900.0,40.9515,41.0193,40.8972,40.9515,28900.0
2014-08-12 13:30:00,60.35,60.36,60.22,60.26,41700.0,40.9447,40.9515,40.8565,40.8836,41700.0
2014-08-12 14:00:00,60.28,60.32,60.03,60.07,45800.0,40.8972,40.9243,40.7276,40.7547,45800.0
2014-08-12 14:30:00,60.07,60.27,60.03,60.22,48900.0,40.7547,40.8904,40.7276,40.8565,48900.0
2014-08-12 15:00:00,60.22,60.34,60.16,60.28,56000.0,40.8565,40.9379,40.8158,40.8972,56000.0
2014-08-12 15:30:00,60.27,60.35,60.26,60.29,151400.0,40.8904,40.9447,40.8836,40.904,151400.0
2014-08-13 09:30:00,60.55,60.88,60.02,60.13,66400.0,41.0804,41.3043,40.7208,40.7954,66400.0
2014-08-13 10:00:00,60.09,60.29,59.88,60.1,83000.0,40.7683,40.904,40.6258,40.7751,83000.0
2014-08-13 10:30:00,60.1,60.18,59.88,59.92,58400.0,40.7751,40.8294,40.6258,40.653,58400.0
2014-08-13 11:00:00,59.94,60.18,59.9,59.99,114500.0,40.6665,40.8294,40.6394,40.7005,114500.0
2014-08-13 11:30:00,59.99,60.19,59.97,60.17,69300.0,40.7005,40.8361,40.6869,40.8226,69300.0
2014-08-13 12:00:00,60.18,60.22,60.02,60.09,46100.0,40.8294,40.8565,40.7208,40.7683,46100.0
2014-08-13 12:30:00,60.09,60.31,60.06,60.31,60800.0,40.7683,40.9176,40.7479,40.9176,60800.0
2014-08-13 13:00:00,60.31,60.38,60.24,60.24,34400.0,40.9176,40.965,40.8701,40.8701,34400.0
2014-08-13 13:30:00,60.23,60.27,60.17,60.24,25300.0,40.8633,40.8904,40.8226,40.8701,25300.0
2014-08-13 14:00:00,60.25,60.25,60.08,60.11,43700.0,40.8768,40.8768,40.7615,40.7819,43700.0
2014-08-13 14:30:00,60.11,60.11,60.04,60.05,38000.0,40.7819,40.7819,40.7344,40.7412,38000.0
2014-08-13 15:00:00,60.06,60.06,59.97,59.97,95700.0,40.7479,40.7479,40.6869,40.6869,95700.0
2014-08-13 15:30:00,59.97,60.05,59.91,60.02,135900.0,40.6869,40.7412,40.6462,40.7208,135900.0
2014-08-14 09:30:00,59.88,59.99,59.67,59.77,85000.0,40.8634,40.9384,40.7201,40.7883,85000.0
2014-08-14 10:00:00,59.79,59.89,59.58,59.84,56100.0,40.8019,40.8702,40.6586,40.8361,56100.0
2014-08-14 10:30:00,59.86,60.06,59.8,59.81,49400.0,40.8497,40.9862,40.8088,40.8156,49400.0
2014-08-14 11:00:00,59.82,60.07,59.82,60.05,34700.0,40.8224,40.993,40.8224,40.9794,34700.0
2014-08-14 11:30:00,60.06,60.09,59.98,60.03,75300.0,40.9862,41.0067,40.9316,40.9657,75300.0
2014-08-14 12:00:00,60.03,60.08,59.99,60.0,47900.0,40.9657,40.9998,40.9384,40.9452,47900.0
2014-08-14 12:30:00,60.0,60.05,59.97,59.99,42700.0,40.9452,40.9794,40.9248,40.9384,42700.0
2014-08-14 13:00:00,60.0,60.03,59.98,59.99,70200.0,40.9452,40.9657,40.9316,40.9384,70200.0
2014-08-14 13:30:00,59.98,59.99,59.84,59.92,52500.0,40.9316,40.9384,40.8361,40.8907,52500.0
2014-08-14 14:00:00,59.93,59.93,59.76,59.83,61300.0,40.8975,40.8975,40.7815,40.8292,61300.0
2014-08-14 14:30:00,59.84,59.9,59.84,59.85,50700.0,40.8361,40.877,40.8361,40.8429,50700.0
2014-08-14 15:00:00,59.85,59.87,59.84,59.84,56700.0,40.8429,40.8565,40.8361,40.8361,56700.0
2014-08-14 15:30:00,59.84,59.88,59.83,59.88,163600.0,40.8361,40.8634,40.8292,40.8634,163600.0
2014-08-15 09:30:00,60.2,60.4,60.0,60.11,125000.0,41.0817,41.2182,40.9452,41.0203,125000.0
2014-08-15 10:00:00,60.09,60.26,60.06,60.24,46800.0,41.0067,41.1227,40.9862,41.109,46800.0
2014-08-15 10:30:00,60.26,60.46,60.05,60.14,109200.0,41.1227,41.2592,40.9794,41.0408,109200.0
2014-08-15 11:00:00,60.13,60.5,60.11,60.3,75400.0,41.034,41.2865,41.0203,41.15,75400.0
2014-08-15 11:30:00,60.3,60.45,60.16,60.23,70200.0,41.15,41.2523,41.0544,41.1022,70200.0
2014-08-15 12:00:00,60.24,60.4,60.16,60.4,47200.0,41.109,41.2182,41.0544,41.2182,47200.0
2014-08-15 12:30:00,60.38,60.48,60.29,60.43,31800.0,41.2046,41.2728,41.1432,41.2387,31800.0
2014-08-15 13:00:00,60.4,60.44,60.27,60.27,32400.0,41.2182,41.2455,41.1295,41.1295,32400.0
2014-08-15 13:30:00,60.26,60.29,60.18,60.21,34300.0,41.1227,41.1432,41.0681,41.0886,34300.0
2014-08-15 14:00:00,60.21,60.38,60.17,60.38,36700.0,41.0886,41.2046,41.0613,41.2046,36700.0
2014-08-15 14:30:00,60.39,60.45,60.33,60.37,27100.0,41.2114,41.2523,41.1704,41.1977,27100.0
2014-08-15 15:00:00,60.38,60.42,60.31,60.39,45900.0,41.2046,41.2319,41.1568,41.2114,45900.0
2014-08-15 15:30:00,60.39,60.55,60.37,60.48,115700.0,41.2114,41.3206,41.1977,41.2728,115700.0
2014-08-18 09:30:00,60.57,60.58,60.19,60.34,101600.0,41.3342,41.3411,41.0749,41.1773,101600.0
2014-08-18 10:00:00,60.35,60.44,60.29,60.36,55500.0,41.1841,41.2455,41.1432,41.1909,55500.0
2014-08-18 10:30:00,60.36,60.42,60.26,60.39,64300.0,41.1909,41.2319,41.1227,41.2114,64300.0
2014-08-18 11:00:00,60.39,60.75,60.36,60.57,92900.0,41.2114,41.4571,41.1909,41.3342,92900.0
2014-08-18 11:30:00,60.56,60.63,60.5,60.56,26700.0,41.3274,41.3752,41.2865,41.3274,26700.0
2014-08-18 12:00:00,60.55,60.69,60.54,60.56,49600.0,41.3206,41.4161,41.3138,41.3274,49600.0
2014-08-18 12:30:00,60.55,60.55,60.46,60.46,36700.0,41.3206,41.3206,41.2592,41.2592,36700.0
2014-08-18 13:00:00,60.47,60.52,60.4,60.5,42000.0,41.266,41.3001,41.2182,41.2865,42000.0
2014-08-18 13:30:00,60.5,60.53,60.41,60.43,47800.0,41.2865,41.3069,41.225,41.2387,47800.0
2014-08-18 14:00:00,60.44,60.46,60.36,60.45,39200.0,41.2455,41.2592,41.1909,41.2523,39200.0
2014-08-18 14:30:00,60.44,60.44,60.31,60.37,55500.0,41.2455,41.2455,41.1568,41.1977,55500.0
2014-08-18 15:00:00,60.37,60.4,60.31,60.32,57700.0,41.1977,41.2182,41.1568,41.1636,57700.0
2014-08-18 15:30:00,60.32,60.56,60.31,60.53,207200.0,41.1636,41.3274,41.1568,41.3069,207200.0
2014-08-19 09:30:00,60.76,60.91,60.66,60.88,67200.0,41.4639,41.5663,41.3956,41.5458,67200.0
2014-08-19 10:00:00,60.88,60.94,60.76,60.91,77700.0,41.5458,41.5867,41.4639,41.5663,77700.0
2014-08-19 10:30:00,60.9,61.01,60.83,60.85,74100.0,41.5594,41.6345,41.5117,41.5253,74100.0
2014-08-19 11:00:00,60.86,60.88,60.79,60.81,84400.0,41.5321,41.5458,41.4844,41.498,84400.0
2014-08-19 11:30:00,60.8,60.91,60.79,60.79,65800.0,41.4912,41.5663,41.4844,41.4844,65800.0
2014-08-19 12:00:00,60.78,60.81,60.73,60.8,60000.0,41.4775,41.498,41.4434,41.4912,60000.0
2014-08-19 12:30:00,60.8,60.81,60.68,60.78,89300.0,41.4912,41.498,41.4093,41.4775,89300.0
2014-08-19 13:00:00,60.78,60.78,60.69,60.71,62700.0,41.4775,41.4775,41.4161,41.4298,62700.0
2014-08-19 13:30:00,60.72,60.72,60.55,60.62,68100.0,41.4366,41.4366,41.3206,41.3683,68100.0
2014-08-19 14:00:00,60.62,60.64,60.59,60.6,82100.0,41.3683,41.382,41.3479,41.3547,82100.0
2014-08-19 14:30:00,60.59,60.65,60.56,60.64,72300.0,41.3479,41.3888,41.3274,41.382,72300.0
2014-08-19 15:00:00,60.63,60.63,60.5,60.52,131000.0,41.3752,41.3752,41.2865,41.3001,131000.0
2014-08-19 15:30:00,60.52,60.53,60.46,60.48,220800.0,41.3001,41.3069,41.2592,41.2728,220800.0
2014-08-20 09:30:00,60.49,60.51,60.05,60.07,46300.0,41.2796,41.2933,40.9794,40.993,46300.0
2014-08-20 10:00:00,60.07,60.26,60.06,60.23,42700.0,40.993,41.1227,40.9862,41.1022,42700.0
2014-08-20 10:30:00,60.23,60.3,60.11,60.2,41600.0,41.1022,41.15,41.0203,41.0817,41600.0
2014-08-20 11:00:00,60.21,60.28,60.16,60.24,35600.0,41.0886,41.1363,41.0544,41.109,35600.0
2014-08-20 11:30:00,60.26,60.45,60.23,60.36,36400.0,41.1227,41.2523,41.1022,41.1909,36400.0
2014-08-20 12:00:00,60.36,60.39,60.26,60.39,31400.0,41.1909,41.2114,41.1227,41.2114,31400.0
2014-08-20 12:30:00,60.38,60.38,60.22,60.32,21500.0,41.2046,41.2046,41.0954,41.1636,21500.0
2014-08-20 13:00:00,60.33,60.49,60.32,60.43,17800.0,41.1704,41.2796,41.1636,41.2387,17800.0
2014-08-20 13:30:00,60.45,60.47,60.33,60.46,24800.0,41.2523,41.266,41.1704,41.2592,24800.0
2014-08-20 14:00:00,60.46,60.48,60.27,60.43,35200.0,41.2592,41.2728,41.1295,41.2387,35200.0
2014-08-20 14:30:00,60.42,60.61,60.42,60.56,45200.0,41.2319,41.3615,41.2319,41.3274,45200.0
2014-08-20 15:00:00,60.58,60.66,60.57,60.6,37000.0,41.3411,41.3956,41.3342,41.3547,37000.0
2014-08-20 15:30:00,60.6,60.65,60.57,60.6,125700.0,41.3547,41.3888,41.3342,41.3547,125700.0
2014-08-21 09:30:00,60.5,60.68,60.45,60.56,35800.0,41.2865,41.4093,41.2523,41.3274,35800.0
2014-08-21 10:00:00,60.56,60.8,60.48,60.77,59600.0,41.3274,41.4912,41.2728,41.4707,59600.0
2014-08-21 10:30:00,60.77,60.81,60.62,60.74,30100.0,41.4707,41.498,41.3683,41.4502,30100.0
2014-08-21 11:00:00,60.73,60.88,60.72,60.88,20200.0,41.4434,41.5458,41.4366,41.5458,20200.0
2014-08-21 11:30:00,60.86,61.04,60.86,61.03,30500.0,41.5321,41.655,41.5321,41.6481,30500.0
2014-08-21 12:00:00,61.02,61.41,61.01,61.41,84900.0,41.6413,41.9075,41.6345,41.9075,84900.0
2014-08-21 12:30:00,61.39,61.39,61.19,61.19,37800.0,41.8938,41.8938,41.7573,41.7573,37800.0
2014-08-21 13:00:00,61.18,61.21,61.13,61.21,19000.0,41.7505,41.771,41.7164,41.771,19000.0
2014-08-21 13:30:00,61.2,61.41,61.19,61.32,25500.0,41.7642,41.9075,41.7573,41.846,25500.0
2014-08-21 14:00:00,61.32,61.33,61.21,61.3,21700.0,41.846,41.8529,41.771,41.8324,21700.0
2014-08-21 14:30:00,61.29,61.36,61.22,61.35,33600.0,41.8256,41.8733,41.7778,41.8665,33600.0
2014-08-21 15:00:00,61.35,61.39,61.26,61.29,82800.0,41.8665,41.8938,41.8051,41.8256,82800.0
2014-08-21 15:30:00,61.29,61.41,61.26,61.32,146100.0,41.8256,41.9075,41.8051,41.846,146100.0
2014-08-22 09:30:00,61.12,61.12,60.39,60.41,51800.0,41.7096,41.7096,41.2114,41.225,51800.0
2014-08-22 10:00:00,60.44,60.75,60.41,60.65,26800.0,41.2455,41.4571,41.225,41.3888,26800.0
2014-08-22 10:30:00,60.67,60.69,60.32,60.42,37500.0,41.4025,41.4161,41.1636,41.2319,37500.0
2014-08-22 11:00:00,60.4,60.64,60.35,60.63,28600.0,41.2182,41.382,41.1841,41.3752,28600.0
2014-08-22 11:30:00,60.64,60.66,60.54,60.59,21700.0,41.382,41.3956,41.3138,41.3479,21700.0
2014-08-22 12:00:00,60.6,60.77,60.58,60.75,19000.0,41.3547,41.4707,41.3411,41.4571,19000.0
2014-08-22 12:30:00,60.76,60.76,60.65,60.68,10900.0,41.4639,41.4639,41.3888,41.4093,10900.0
2014-08-22 13:00:00,60.68,60.69,60.62,60.65,11600.0,41.4093,41.4161,41.3683,41.3888,11600.0
2014-08-22 13:30:00,60.64,60.74,60.63,60.69,14400.0,41.382,41.4502,41.3752,41.4161,14400.0
2014-08-22 14:00:00,60.7,60.71,60.65,60.66,17100.0,41.4229,41.4298,41.3888,41.3956,17100.0
2014-08-22 14:30:00,60.66,60.68,60.59,60.64,32800.0,41.3956,41.4093,41.3479,41.382,32800.0
2014-08-22 15:00:00,60.64,60.91,60.64,60.84,49400.0,41.382,41.5663,41.382,41.5185,49400.0
2014-08-22 15:30:00,60.84,60.88,60.73,60.84,140300.0,41.5185,41.5458,41.4434,41.5185,140300.0
2014-08-25 09:30:00,61.07,61.3,60.94,61.16,37100.0,41.6754,41.8324,41.5867,41.7369,37100.0
2014-08-25 10:00:00,61.13,61.31,61.04,61.31,31900.0,41.7164,41.8392,41.655,41.8392,31900.0
2014-08-25 10:30:00,61.31,61.4,61.26,61.37,31700.0,41.8392,41.9006,41.8051,41.8802,31700.0
2014-08-25 11:00:00,61.37,61.38,61.19,61.31,27100.0,41.8802,41.887,41.7573,41.8392,27100.0
2014-08-25 11:30:00,61.33,61.4,61.29,61.29,18600.0,41.8529,41.9006,41.8256,41.8256,18600.0
2014-08-25 12:00:00,61.29,61.3,61.19,61.24,28300.0,41.8256,41.8324,41.7573,41.7915,28300.0
2014-08-25 12:30:00,61.24,61.24,61.13,61.17,15600.0,41.7915,41.7915,41.7164,41.7437,15600.0
2014-08-25 13:00:00,61.15,61.24,61.12,61.16,34800.0,41.73,41.7915,41.7096,41.7369,34800.0
2014-08-25 13:30:00,61.17,61.29,61.13,61.28,43900.0,41.7437,41.8256,41.7164,41.8187,43900.0
2014-08-25 14:00:00,61.28,61.34,61.26,61.29,32300.0,41.8187,41.8597,41.8051,41.8256,32300.0
2014-08-25 14:30:00,61.29,61.36,61.26,61.36,24300.0,41.8256,41.8733,41.8051,41.8733,24300.0
2014-08-25 15:00:00,61.35,61.37,61.26,61.29,34400.0,41.8665,41.8802,41.8051,41.8256,34400.0
2014-08-25 15:30:00,61.3,61.38,61.28,61.29,93400.0,41.8324,41.887,41.8187,41.8256,93400.0
2014-08-26 09:30:00,61.39,61.74,61.29,61.52,33900.0,41.8938,42.1327,41.8256,41.9825,33900.0
2014-08-26 10:00:00,61.55,61.79,61.51,61.76,56600.0,42.003,42.1668,41.9757,42.1463,56600.0
2014-08-26 10:30:00,61.77,61.97,61.77,61.81,26700.0,42.1531,42.2896,42.1531,42.1804,26700.0
2014-08-26 11:00:00,61.8,61.87,61.69,61.74,19500.0,42.1736,42.2214,42.0985,42.1327,19500.0
2014-08-26 11:30:00,61.73,61.73,61.53,61.53,16400.0,42.1258,42.1258,41.9894,41.9894,16400.0
2014-08-26 12:00:00,61.52,61.55,61.41,61.53,25400.0,41.9825,42.003,41.9075,41.9894,25400.0
2014-08-26 12:30:00,61.52,61.52,61.28,61.3,41400.0,41.9825,41.9825,41.8187,41.8324,41400.0
2014-08-26 13:00:00,61.3,61.36,61.22,61.32,55300.0,41.8324,41.8733,41.7778,41.846,55300.0
2014-08-26 13:30:00,61.32,61.33,61.19,61.26,44600.0,41.846,41.8529,41.7573,41.8051,44600.0
2014-08-26 14:00:00,61.27,61.29,61.24,61.25,36500.0,41.8119,41.8256,41.7915,41.7983,36500.0
2014-08-26 14:30:00,61.27,61.3,61.24,61.26,34200.0,41.8119,41.8324,41.7915,41.8051,34200.0
2014-08-26 15:00:00,61.27,61.31,61.15,61.17,36600.0,41.8119,41.8392,41.73,41.7437,36600.0
2014-08-26 15:30:00,61.17,61.25,61.12,61.14,124200.0,41.7437,41.7983,41.7096,41.7232,124200.0
2014-08-27 09:30:00,61.25,61.34,60.94,61.08,48500.0,41.7983,41.8597,41.5867,41.6823,48500.0
2014-08-27 10:00:00,61.09,61.16,60.85,60.86,36700.0,41.6891,41.7369,41.5253,41.5321,36700.0
2014-08-27 10:30:00,60.86,61.19,60.86,61.13,40300.0,41.5321,41.7573,41.5321,41.7164,40300.0
2014-08-27 11:00:00,61.14,61.26,61.12,61.12,29900.0,41.7232,41.8051,41.7096,41.7096,29900.0
2014-08-27 11:30:00,61.11,61.11,61.03,61.06,14000.0,41.7027,41.7027,41.6481,41.6686,14000.0
2014-08-27 12:00:00,61.05,61.05,60.92,60.92,21400.0,41.6618,41.6618,41.5731,41.5731,21400.0
2014-08-27 12:30:00,60.91,61.04,60.87,61.01,28200.0,41.5663,41.655,41.539,41.6345,28200.0
2014-08-27 13:00:00,61.02,61.05,60.94,60.94,17400.0,41.6413,41.6618,41.5867,41.5867,17400.0
2014-08-27 13:30:00,60.94,60.98,60.92,60.96,22600.0,41.5867,41.614,41.5731,41.6004,22600.0
2014-08-27 14:00:00,60.96,60.97,60.88,60.9,57900.0,41.6004,41.6072,41.5458,41.5594,57900.0
2014-08-27 14:30:00,60.92,60.94,60.78,60.78,53100.0,41.5731,41.5867,41.4775,41.4775,53100.0
2014-08-27 15:00:00,60.78,60.78,60.68,60.75,49700.0,41.4775,41.4775,41.4093,41.4571,49700.0
2014-08-27 15:30:00,60.76,60.81,60.72,60.8,113400.0,41.4639,41.498,41.4366,41.4912,113400.0
2014-08-28 09:30:00,60.74,60.8,60.52,60.75,44900.0,41.4502,41.4912,41.3001,41.4571,44900.0
2014-08-28 10:00:00,60.79,61.03,60.7,61.02,123400.0,41.4844,41.6481,41.4229,41.6413,123400.0
2014-08-28 10:30:00,61.03,61.3,61.03,61.22,33700.0,41.6481,41.8324,41.6481,41.7778,33700.0
2014-08-28 11:00:00,61.22,61.29,61.22,61.28,27100.0,41.7778,41.8256,41.7778,41.8187,27100.0
2014-08-28 11:30:00,61.28,61.29,61.15,61.17,22200.0,41.8187,41.8256,41.73,41.7437,22200.0
2014-08-28 12:00:00,61.17,61.23,61.15,61.23,19200.0,41.7437,41.7846,41.73,41.7846,19200.0
2014-08-28 12:30:00,61.23,61.29,61.2,61.29,15000.0,41.7846,41.8256,41.7642,41.8256,15000.0
2014-08-28 13:00:00,61.28,61.3,61.25,61.3,18200.0,41.8187,41.8324,41.7983,41.8324,18200.0
2014-08-28 13:30:00,61.3,61.4,61.3,61.35,23500.0,41.8324,41.9006,41.8324,41.8665,23500.0
2014-08-28 14:00:00,61.36,61.36,61.32,61.32,21800.0,41.8733,41.8733,41.846,41.846,21800.0
2014-08-28 14:30:00,61.33,61.35,61.24,61.24,37300.0,41.8529,41.8665,41.7915,41.7915,37300.0
2014-08-28 15:00:00,61.24,61.25,61.16,61.22,32600.0,41.7915,41.7983,41.7369,41.7778,32600.0
2014-08-28 15:30:00,61.22,61.26,61.07,61.13,113900.0,41.7778,41.8051,41.6754,41.7164,113900.0
2014-08-29 09:30:00,61.52,62.06,61.24,61.85,130700.0,41.9825,42.351,41.7915,42.2077,130700.0
2014-08-29 10:00:00,61.88,62.0,61.8,61.97,70000.0,42.2282,42.3101,42.1736,42.2896,70000.0
2014-08-29 10:30:00,61.97,62.14,61.89,62.12,68700.0,42.2896,42.4056,42.235,42.392,68700.0
2014-08-29 11:00:00,62.11,62.15,62.06,62.14,54400.0,42.3852,42.4125,42.351,42.4056,54400.0
2014-08-29 11:30:00,62.13,62.26,62.12,62.22,34000.0,42.3988,42.4875,42.392,42.4602,34000.0
2014-08-29 12:00:00,62.23,62.29,62.21,62.24,35400.0,42.467,42.508,42.4534,42.4739,35400.0
2014-08-29 12:30:00,62.24,62.31,62.12,62.3,99400.0,42.4739,42.5216,42.392,42.5148,99400.0
2014-08-29 13:00:00,62.3,62.35,62.26,62.33,53500.0,42.5148,42.5489,42.4875,42.5353,53500.0
2014-08-29 13:30:00,62.33,62.33,62.17,62.18,39800.0,42.5353,42.5353,42.4261,42.4329,39800.0
2014-08-29 14:00:00,62.18,62.34,62.18,62.31,61900.0,42.4329,42.5421,42.4329,42.5216,61900.0
2014-08-29 14:30:00,62.32,62.47,62.3,62.44,48700.0,42.5285,42.6308,42.5148,42.6104,48700.0
2014-08-29 15:00:00,62.44,62.45,62.26,62.26,75500.0,42.6104,42.6172,42.4875,42.4875,75500.0
2014-08-29 15:30:00,62.27,62.53,62.26,62.46,208500.0,42.4943,42.6718,42.4875,42.624,208500.0
2014-09-02 09:30:00,62.3,62.45,61.72,61.73,112700.0,42.5148,42.6172,42.119,42.1258,112700.0
2014-09-02 10:00:00,61.76,61.79,61.48,61.49,60000.0,42.1463,42.1668,41.9552,41.9621,60000.0
2014-09-02 10:30:00,61.48,61.61,61.37,61.38,51900.0,41.9552,42.0439,41.8802,41.887,51900.0
2014-09-02 11:00:00,61.37,61.39,61.16,61.2,45400.0,41.8802,41.8938,41.7369,41.7642,45400.0
2014-09-02 11:30:00,61.21,61.35,61.2,61.26,38300.0,41.771,41.8665,41.7642,41.8051,38300.0
2014-09-02 12:00:00,61.25,61.25,61.12,61.16,30500.0,41.7983,41.7983,41.7096,41.7369,30500.0
2014-09-02 12:30:00,61.16,61.16,60.94,60.98,48600.0,41.7369,41.7369,41.5867,41.614,48600.0
2014-09-02 13:00:00,60.96,60.97,60.71,60.71,28600.0,41.6004,41.6072,41.4298,41.4298,28600.0
2014-09-02 13:30:00,60.71,60.81,60.66,60.8,29000.0,41.4298,41.498,41.3956,41.4912,29000.0
2014-09-02 14:00:00,60.79,60.83,60.73,60.81,46300.0,41.4844,41.5117,41.4434,41.498,46300.0
2014-09-02 14:30:00,60.81,60.89,60.77,60.88,34600.0,41.498,41.5526,41.4707,41.5458,34600.0
2014-09-02 15:00:00,60.88,60.91,60.84,60.9,42600.0,41.5458,41.5663,41.5185,41.5594,42600.0
2014-09-02 15:30:00,60.89,60.99,60.8,60.96,130300.0,41.5526,41.6208,41.4912,41.6004,130300.0
2014-09-03 09:30:00,61.41,61.65,61.41,61.59,66200.0,41.9075,42.0712,41.9075,42.0303,66200.0
2014-09-03 10:00:00,61.58,61.67,61.48,61.49,55400.0,42.0235,42.0849,41.9552,41.9621,55400.0
2014-09-03 10:30:00,61.48,61.65,61.46,61.62,54500.0,41.9552,42.0712,41.9416,42.0508,54500.0
2014-09-03 11:00:00,61.63,61.69,61.54,61.62,127300.0,42.0576,42.0985,41.9962,42.0508,127300.0
2014-09-03 11:30:00,61.63,61.65,61.45,61.45,47500.0,42.0576,42.0712,41.9348,41.9348,47500.0
2014-09-03 12:00:00,61.44,61.61,61.4,61.59,44200.0,41.9279,42.0439,41.9006,42.0303,44200.0
2014-09-03 12:30:00,61.59,61.67,61.57,61.61,45900.0,42.0303,42.0849,42.0166,42.0439,45900.0
2014-09-03 13:00:00,61.6,61.6,61.45,61.45,14600.0,42.0371,42.0371,41.9348,41.9348,14600.0
2014-09-03 13:30:00,61.45,61.47,61.37,61.4,13300.0,41.9348,41.9484,41.8802,41.9006,13300.0
2014-09-03 14:00:00,61.4,61.45,61.38,61.39,24500.0,41.9006,41.9348,41.887,41.8938,24500.0
2014-09-03 14:30:00,61.39,61.41,61.23,61.24,22600.0,41.8938,41.9075,41.7846,41.7915,22600.0
2014-09-03 15:00:00,61.24,61.24,61.14,61.14,40100.0,41.7915,41.7915,41.7232,41.7232,40100.0
2014-09-03 15:30:00,61.13,61.22,61.11,61.19,103200.0,41.7164,41.7778,41.7027,41.7573,103200.0
2014-09-04 09:30:00,61.14,61.14,60.77,60.83,79500.0,41.7232,41.7232,41.4707,41.5117,79500.0
2014-09-04 10:00:00,60.84,61.13,60.84,61.03,38700.0,41.5185,41.7164,41.5185,41.6481,38700.0
2014-09-04 10:30:00,61.03,61.13,60.97,61.06,30700.0,41.6481,41.7164,41.6072,41.6686,30700.0
2014-09-04 11:00:00,61.07,61.17,60.54,60.55,80900.0,41.6754,41.7437,41.3138,41.3206,80900.0
2014-09-04 11:30:00,60.53,60.55,60.24,60.24,47700.0,41.3069,41.3206,41.109,41.109,47700.0
2014-09-04 12:00:00,60.24,60.24,59.96,59.99,53400.0,41.109,41.109,40.918,40.9384,53400.0
2014-09-04 12:30:00,59.98,60.01,59.89,59.94,59400.0,40.9316,40.9521,40.8702,40.9043,59400.0
2014-09-04 13:00:00,59.95,60.0,59.78,59.85,55800.0,40.9111,40.9452,40.7951,40.8429,55800.0
2014-09-04 13:30:00,59.85,59.85,59.73,59.76,40500.0,40.8429,40.8429,40.761,40.7815,40500.0
2014-09-04 14:00:00,59.76,59.85,59.71,59.72,55800.0,40.7815,40.8429,40.7473,40.7542,55800.0
2014-09-04 14:30:00,59.72,59.72,59.57,59.66,95800.0,40.7542,40.7542,40.6518,40.7132,95800.0
2014-09-04 15:00:00,59.67,59.67,59.39,59.55,95200.0,40.7201,40.7201,40.529,40.6382,95200.0
2014-09-04 15:30:00,59.55,59.7,59.47,59.69,183000.0,40.6382,40.7405,40.5836,40.7337,183000.0
2014-09-05 09:30:00,59.72,60.02,59.56,59.72,157700.0,40.7542,40.9589,40.645,40.7542,157700.0
2014-09-05 10:00:00,59.71,59.82,59.33,59.37,82900.0,40.7473,40.8224,40.488,40.5153,82900.0
2014-09-05 10:30:00,59.39,59.58,59.28,59.58,40200.0,40.529,40.6586,40.4539,40.6586,40200.0
2014-09-05 11:00:00,59.58,59.67,59.51,59.65,33100.0,40.6586,40.7201,40.6109,40.7064,33100.0
2014-09-05 11:30:00,59.68,59.95,59.67,59.89,33400.0,40.7269,40.9111,40.7201,40.8702,33400.0
2014-09-05 12:00:00,59.87,59.93,59.68,59.7,26300.0,40.8565,40.8975,40.7269,40.7405,26300.0
2014-09-05 12:30:00,59.69,59.84,59.69,59.76,35000.0,40.7337,40.8361,40.7337,40.7815,35000.0
2014-09-05 13:00:00,59.76,59.87,59.73,59.78,31000.0,40.7815,40.8565,40.761,40.7951,31000.0
2014-09-05 13:30:00,59.77,59.77,59.65,59.69,21700.0,40.7883,40.7883,40.7064,40.7337,21700.0
2014-09-05 14:00:00,59.7,59.8,59.65,59.71,30000.0,40.7405,40.8088,40.7064,40.7473,30000.0
2014-09-05 14:30:00,59.71,59.73,59.67,59.71,33800.0,40.7473,40.761,40.7201,40.7473,33800.0
2014-09-05 15:00:00,59.7,59.76,59.66,59.69,30000.0,40.7405,40.7815,40.7132,40.7337,30000.0
2014-09-05 15:30:00,59.68,59.94,59.67,59.92,130600.0,40.7269,40.9043,40.7201,40.8907,130600.0
2014-09-08 09:30:00,59.57,59.6,58.79,58.92,125000.0,40.6518,40.6723,40.1195,40.2082,125000.0
2014-09-08 10:00:00,58.96,59.05,58.37,58.55,122600.0,40.2355,40.2969,39.8329,39.9557,122600.0
2014-09-08 10:30:00,58.54,58.88,58.51,58.87,35700.0,39.9489,40.1809,39.9284,40.1741,35700.0
2014-09-08 11:00:00,58.87,58.88,58.66,58.86,37900.0,40.1741,40.1809,40.0308,40.1673,37900.0
2014-09-08 11:30:00,58.84,58.87,58.7,58.72,61400.0,40.1536,40.1741,40.0581,40.0718,61400.0
2014-09-08 12:00:00,58.72,58.85,58.72,58.81,53400.0,40.0718,40.1605,40.0718,40.1332,53400.0
2014-09-08 12:30:00,58.83,58.99,58.81,58.89,38300.0,40.1468,40.256,40.1332,40.1878,38300.0
2014-09-08 13:00:00,58.89,58.89,58.74,58.74,37600.0,40.1878,40.1878,40.0854,40.0854,37600.0
2014-09-08 13:30:00,58.74,58.74,58.62,58.71,37300.0,40.0854,40.0854,40.0035,40.0649,37300.0
2014-09-08 14:00:00,58.72,58.99,58.69,58.91,38200.0,40.0718,40.256,40.0513,40.2014,38200.0
2014-09-08 14:30:00,58.91,58.98,58.9,58.95,43100.0,40.2014,40.2492,40.1946,40.2287,43100.0
2014-09-08 15:00:00,58.96,59.06,58.96,59.03,52400.0,40.2355,40.3038,40.2355,40.2833,52400.0
2014-09-08 15:30:00,59.03,59.14,58.97,58.98,198100.0,40.2833,40.3584,40.2424,40.2492,198100.0
2014-09-09 09:30:00,59.02,59.17,58.78,59.04,91200.0,40.2765,40.3788,40.1127,40.2901,91200.0
2014-09-09 10:00:00,59.04,59.05,58.67,58.82,76900.0,40.2901,40.2969,40.0376,40.14,76900.0
2014-09-09 10:30:00,58.82,58.88,58.75,58.86,44500.0,40.14,40.1809,40.0922,40.1673,44500.0
2014-09-09 11:00:00,58.89,58.94,58.79,58.8,30200.0,40.1878,40.2219,40.1195,40.1263,30200.0
2014-09-09 11:30:00,58.8,58.86,58.7,58.71,22500.0,40.1263,40.1673,40.0581,40.0649,22500.0
2014-09-09 12:00:00,58.7,58.7,58.54,58.62,35900.0,40.0581,40.0581,39.9489,40.0035,35900.0
2014-09-09 12:30:00,58.64,58.66,58.37,58.4,23600.0,40.0172,40.0308,39.8329,39.8534,23600.0
2014-09-09 13:00:00,58.4,58.51,58.38,58.45,30600.0,39.8534,39.9284,39.8397,39.8875,30600.0
2014-09-09 13:30:00,58.47,58.83,58.47,58.77,32100.0,39.9011,40.1468,39.9011,40.1059,32100.0
2014-09-09 14:00:00,58.77,58.78,58.45,58.48,43900.0,40.1059,40.1127,39.8875,39.908,43900.0
2014-09-09 14:30:00,58.48,58.53,58.38,58.47,59400.0,39.908,39.9421,39.8397,39.9011,59400.0
2014-09-09 15:00:00,58.44,58.5,58.22,58.44,78100.0,39.8807,39.9216,39.7305,39.8807,78100.0
2014-09-09 15:30:00,58.46,58.65,58.44,58.62,99600.0,39.8943,40.024,39.8807,40.0035,99600.0
2014-09-10 09:30:00,58.48,58.59,58.05,58.12,46200.0,39.908,39.983,39.6145,39.6623,46200.0
2014-09-10 10:00:00,58.17,58.29,58.05,58.12,61100.0,39.6964,39.7783,39.6145,39.6623,61100.0
2014-09-10 10:30:00,58.1,58.1,57.83,57.85,17000.0,39.6486,39.6486,39.4644,39.478,17000.0
2014-09-10 11:00:00,57.82,58.07,57.8,58.02,21900.0,39.4576,39.6282,39.4439,39.5941,21900.0
2014-09-10 11:30:00,58.05,58.18,58.0,58.12,80100.0,39.6145,39.7032,39.5804,39.6623,80100.0
2014-09-10 12:00:00,58.13,58.21,57.99,58.11,38200.0,39.6691,39.7237,39.5736,39.6555,38200.0
2014-09-10 12:30:00,58.13,58.17,57.85,57.87,31000.0,39.6691,39.6964,39.478,39.4917,31000.0
2014-09-10 13:00:00,57.86,58.22,57.86,58.03,42800.0,39.4849,39.7305,39.4849,39.6009,42800.0
2014-09-10 13:30:00,58.03,58.07,57.85,57.87,101400.0,39.6009,39.6282,39.478,39.4917,101400.0
2014-09-10 14:00:00,57.88,57.99,57.87,57.94,25600.0,39.4985,39.5736,39.4917,39.5395,25600.0
2014-09-10 14:30:00,57.97,58.06,57.94,58.03,35600.0,39.5599,39.6214,39.5395,39.6009,35600.0
2014-09-10 15:00:00,58.03,58.25,58.03,58.15,65900.0,39.6009,39.751,39.6009,39.6828,65900.0
2014-09-10 15:30:00,58.15,58.35,58.14,58.33,108400.0,39.6828,39.8193,39.6759,39.8056,108400.0
2014-09-11 09:30:00,57.83,57.89,57.44,57.78,124200.0,39.4644,39.5053,39.1983,39.4303,124200.0
2014-09-11 10:00:00,57.8,58.03,57.79,57.91,68200.0,39.4439,39.6009,39.4371,39.519,68200.0
2014-09-11 10:30:00,57.9,57.9,57.53,57.88,62400.0,39.5122,39.5122,39.2597,39.4985,62400.0
2014-09-11 11:00:00,57.89,58.17,57.87,58.08,72300.0,39.5053,39.6964,39.4917,39.635,72300.0
2014-09-11 11:30:00,58.08,58.16,57.93,57.93,20300.0,39.635,39.6896,39.5326,39.5326,20300.0
2014-09-11 12:00:00,57.95,58.09,57.92,58.08,31700.0,39.5463,39.6418,39.5258,39.635,31700.0
2014-09-11 12:30:00,58.08,58.18,58.08,58.12,20100.0,39.635,39.7032,39.635,39.6623,20100.0
2014-09-11 13:00:00,58.14,58.29,58.01,58.03,24600.0,39.6759,39.7783,39.5872,39.6009,24600.0
2014-09-11 13:30:00,58.01,58.03,57.88,57.91,42200.0,39.5872,39.6009,39.4985,39.519,42200.0
2014-09-11 14:00:00,57.92,58.04,57.92,58.04,75300.0,39.5258,39.6077,39.5258,39.6077,75300.0
2014-09-11 14:30:00,58.04,58.08,57.99,58.04,77300.0,39.6077,39.635,39.5736,39.6077,77300.0
2014-09-11 15:00:00,58.04,58.19,57.96,58.08,157700.0,39.6077,39.7101,39.5531,39.635,157700.0
2014-09-11 15:30:00,58.09,58.09,57.96,58.0,208400.0,39.6418,39.6418,39.5531,39.5804,208400.0
2014-09-12 09:30:00,57.77,57.9,57.51,57.68,104300.0,39.4235,39.5122,39.246,39.362,104300.0
2014-09-12 10:00:00,57.69,57.9,57.59,57.8,31600.0,39.3689,39.5122,39.3006,39.4439,31600.0
2014-09-12 10:30:00,57.8,57.9,57.61,57.71,33100.0,39.4439,39.5122,39.3143,39.3825,33100.0
2014-09-12 11:00:00,57.72,57.77,57.47,57.47,53200.0,39.3893,39.4235,39.2187,39.2187,53200.0
2014-09-12 11:30:00,57.45,57.55,57.4,57.44,25800.0,39.2051,39.2733,39.171,39.1983,25800.0
2014-09-12 12:00:00,57.43,57.45,57.32,57.38,39600.0,39.1914,39.2051,39.1164,39.1573,39600.0
2014-09-12 12:30:00,57.39,57.45,57.26,57.41,34400.0,39.1641,39.2051,39.0754,39.1778,34400.0
2014-09-12 13:00:00,57.41,57.41,57.23,57.31,21100.0,39.1778,39.1778,39.0549,39.1095,21100.0
2014-09-12 13:30:00,57.33,57.34,57.24,57.26,18000.0,39.1232,39.13,39.0618,39.0754,18000.0
2014-09-12 14:00:00,57.25,57.4,57.25,57.29,27100.0,39.0686,39.171,39.0686,39.0959,27100.0
2014-09-12 14:30:00,57.3,57.37,57.11,57.18,43000.0,39.1027,39.1505,38.9731,39.0208,43000.0
2014-09-12 15:00:00,57.16,57.37,57.09,57.27,52300.0,39.0072,39.1505,38.9594,39.0822,52300.0
2014-09-12 15:30:00,57.28,57.34,57.21,57.26,80800.0,39.0891,39.13,39.0413,39.0754,80800.0
2014-09-15 09:30:00,57.03,57.34,56.75,57.04,61000.0,38.9185,39.13,38.7274,38.9253,61000.0
2014-09-15 10:00:00,57.03,57.27,56.93,57.24,83400.0,38.9185,39.0822,38.8502,39.0618,83400.0
2014-09-15 10:30:00,57.24,57.34,57.08,57.31,103200.0,39.0618,39.13,38.9526,39.1095,103200.0
2014-09-15 11:00:00,57.29,57.38,57.18,57.29,100600.0,39.0959,39.1573,39.0208,39.0959,100600.0
2014-09-15 11:30:00,57.26,57.42,57.2,57.3,112100.0,39.0754,39.1846,39.0345,39.1027,112100.0
2014-09-15 12:00:00,57.31,57.42,57.25,57.37,87300.0,39.1095,39.1846,39.0686,39.1505,87300.0
2014-09-15 12:30:00,57.36,57.72,57.31,57.66,62400.0,39.1437,39.3893,39.1095,39.3484,62400.0
2014-09-15 13:00:00,57.68,57.76,57.6,57.73,62100.0,39.362,39.4166,39.3074,39.3962,62100.0
2014-09-15 13:30:00,57.75,57.82,57.63,57.64,100800.0,39.4098,39.4576,39.3279,39.3347,100800.0
2014-09-15 14:00:00,57.64,58.0,57.62,58.0,69000.0,39.3347,39.5804,39.3211,39.5804,69000.0
2014-09-15 14:30:00,58.0,58.0,57.88,57.91,58500.0,39.5804,39.5804,39.4985,39.519,58500.0
2014-09-15 15:00:00,57.9,58.0,57.83,57.99,103500.0,39.5122,39.5804,39.4644,39.5736,103500.0
2014-09-15 15:30:00,57.99,58.0,57.91,57.94,155600.0,39.5736,39.5804,39.519,39.5395,155600.0
2014-09-16 09:30:00,58.0,58.37,57.84,58.06,137300.0,39.5804,39.8329,39.4712,39.6214,137300.0
2014-09-16 10:00:00,58.09,58.12,57.87,58.03,130500.0,39.6418,39.6623,39.4917,39.6009,130500.0
2014-09-16 10:30:00,57.99,58.41,57.95,58.38,73500.0,39.5736,39.8602,39.5463,39.8397,73500.0
2014-09-16 11:00:00,58.36,58.48,58.25,58.46,32700.0,39.8261,39.908,39.751,39.8943,32700.0
2014-09-16 11:30:00,58.45,58.85,58.45,58.73,47500.0,39.8875,40.1605,39.8875,40.0786,47500.0
2014-09-16 12:00:00,58.71,58.93,58.58,58.86,35900.0,40.0649,40.2151,39.9762,40.1673,35900.0
2014-09-16 12:30:00,58.85,58.86,58.72,58.79,34900.0,40.1605,40.1673,40.0718,40.1195,34900.0
2014-09-16 13:00:00,58.79,58.94,58.79,58.93,75400.0,40.1195,40.2219,40.1195,40.2151,75400.0
2014-09-16 13:30:00,58.94,58.97,58.88,58.93,77900.0,40.2219,40.2424,40.1809,40.2151,77900.0
2014-09-16 14:00:00,58.94,59.0,58.88,58.88,88700.0,40.2219,40.2628,40.1809,40.1809,88700.0
2014-09-16 14:30:00,58.88,58.94,58.73,58.87,68100.0,40.1809,40.2219,40.0786,40.1741,68100.0
2014-09-16 15:00:00,58.86,58.88,58.59,58.62,60500.0,40.1673,40.1809,39.983,40.0035,60500.0
2014-09-16 15:30:00,58.63,58.66,58.49,58.5,122800.0,40.0103,40.0308,39.9148,39.9216,122800.0
2014-09-17 09:30:00,58.49,58.75,58.23,58.61,42100.0,39.9148,40.0922,39.7374,39.9967,42100.0
2014-09-17 10:00:00,58.61,58.77,58.56,58.75,72700.0,39.9967,40.1059,39.9626,40.0922,72700.0
2014-09-17 10:30:00,58.75,58.75,58.48,58.61,40900.0,40.0922,40.0922,39.908,39.9967,40900.0
2014-09-17 11:00:00,58.59,58.68,58.57,58.66,34400.0,39.983,40.0445,39.9694,40.0308,34400.0
2014-09-17 11:30:00,58.68,58.68,58.48,58.48,25000.0,40.0445,40.0445,39.908,39.908,25000.0
2014-09-17 12:00:00,58.49,58.58,58.47,58.54,26700.0,39.9148,39.9762,39.9011,39.9489,26700.0
2014-09-17 12:30:00,58.52,58.6,58.51,58.55,10900.0,39.9353,39.9899,39.9284,39.9557,10900.0
2014-09-17 13:00:00,58.57,58.59,58.48,58.49,25100.0,39.9694,39.983,39.908,39.9148,25100.0
2014-09-17 13:30:00,58.49,58.67,58.48,58.6,33200.0,39.9148,40.0376,39.908,39.9899,33200.0
2014-09-17 14:00:00,58.6,58.69,58.24,58.68,90600.0,39.9899,40.0513,39.7442,40.0445,90600.0
2014-09-17 14:30:00,58.71,58.71,58.48,58.64,24200.0,40.0649,40.0649,39.908,40.0172,24200.0
2014-09-17 15:00:00,58.6,58.74,58.4,58.52,41200.0,39.9899,40.0854,39.8534,39.9353,41200.0
2014-09-17 15:30:00,58.51,58.52,58.19,58.26,159300.0,39.9284,39.9353,39.7101,39.7578,159300.0
2014-09-18 09:30:00,58.3,58.45,57.77,58.05,67800.0,39.7851,39.8875,39.4235,39.6145,67800.0
2014-09-18 10:00:00,58.09,58.16,57.67,57.69,37400.0,39.6418,39.6896,39.3552,39.3689,37400.0
2014-09-18 10:30:00,57.66,58.12,57.66,57.87,34900.0,39.3484,39.6623,39.3484,39.4917,34900.0
2014-09-18 11:00:00,57.87,57.94,57.79,57.93,29200.0,39.4917,39.5395,39.4371,39.5326,29200.0
2014-09-18 11:30:00,57.92,58.02,57.73,57.81,31800.0,39.5258,39.5941,39.3962,39.4507,31800.0
2014-09-18 12:00:00,57.83,57.91,57.8,57.85,19500.0,39.4644,39.519,39.4439,39.478,19500.0
2014-09-18 12:30:00,57.85,57.91,57.75,57.8,23600.0,39.478,39.519,39.4098,39.4439,23600.0
2014-09-18 13:00:00,57.79,57.88,57.73,57.73,17800.0,39.4371,39.4985,39.3962,39.3962,17800.0
2014-09-18 13:30:00,57.73,57.79,57.67,57.7,14600.0,39.3962,39.4371,39.3552,39.3757,14600.0
2014-09-18 14:00:00,57.72,57.77,57.58,57.62,23700.0,39.3893,39.4235,39.2938,39.3211,23700.0
2014-09-18 14:30:00,57.63,57.75,57.6,57.75,23200.0,39.3279,39.4098,39.3074,39.4098,23200.0
2014-09-18 15:00:00,57.74,57.78,57.66,57.66,47600.0,39.403,39.4303,39.3484,39.3484,47600.0
2014-09-18 15:30:00,57.66,57.77,57.64,57.7,120100.0,39.3484,39.4235,39.3347,39.3757,120100.0
2014-09-19 09:30:00,57.98,58.07,57.84,57.91,194000.0,39.5668,39.6282,39.4712,39.519,194000.0
2014-09-19 10:00:00,57.91,57.92,57.58,57.67,60200.0,39.519,39.5258,39.2938,39.3552,60200.0
2014-09-19 10:30:00,57.65,57.8,57.64,57.74,35400.0,39.3416,39.4439,39.3347,39.403,35400.0
2014-09-19 11:00:00,57.73,57.81,57.54,57.59,24300.0,39.3962,39.4507,39.2665,39.3006,24300.0
2014-09-19 11:30:00,57.59,57.73,57.55,57.67,19000.0,39.3006,39.3962,39.2733,39.3552,19000.0
2014-09-19 12:00:00,57.68,57.71,57.52,57.67,35100.0,39.362,39.3825,39.2528,39.3552,35100.0
2014-09-19 12:30:00,57.66,57.83,57.66,57.77,19900.0,39.3484,39.4644,39.3484,39.4235,19900.0
2014-09-19 13:00:00,57.78,57.78,57.6,57.66,30200.0,39.4303,39.4303,39.3074,39.3484,30200.0
2014-09-19 13:30:00,57.66,57.7,57.58,57.64,33600.0,39.3484,39.3757,39.2938,39.3347,33600.0
2014-09-19 14:00:00,57.63,57.83,57.63,57.82,24200.0,39.3279,39.4644,39.3279,39.4576,24200.0
2014-09-19 14:30:00,57.81,57.84,57.71,57.78,25100.0,39.4507,39.4712,39.3825,39.4303,25100.0
2014-09-19 15:00:00,57.79,57.81,57.68,57.76,42000.0,39.4371,39.4507,39.362,39.4166,42000.0
2014-09-19 15:30:00,57.76,57.9,57.74,57.85,203400.0,39.4166,39.5122,39.403,39.478,203400.0
2014-09-22 09:30:00,57.17,57.44,56.98,57.28,73700.0,39.014,39.1983,38.8843,39.0891,73700.0
2014-09-22 10:00:00,57.31,57.31,56.95,56.95,28200.0,39.1095,39.1095,38.8639,38.8639,28200.0
2014-09-22 10:30:00,56.97,57.04,56.87,56.94,68100.0,38.8775,38.9253,38.8093,38.857,68100.0
2014-09-22 11:00:00,56.96,57.16,56.95,57.09,16600.0,38.8707,39.0072,38.8639,38.9594,16600.0
2014-09-22 11:30:00,57.09,57.14,56.89,56.93,35100.0,38.9594,38.9935,38.8229,38.8502,35100.0
2014-09-22 12:00:00,56.9,57.05,56.9,56.96,31400.0,38.8297,38.9321,38.8297,38.8707,31400.0
2014-09-22 12:30:00,56.98,57.24,56.94,57.2,16700.0,38.8843,39.0618,38.857,39.0345,16700.0
2014-09-22 13:00:00,57.19,57.35,57.09,57.32,18500.0,39.0276,39.1368,38.9594,39.1164,18500.0
2014-09-22 13:30:00,57.32,57.37,57.14,57.14,13700.0,39.1164,39.1505,38.9935,38.9935,13700.0
2014-09-22 14:00:00,57.14,57.17,57.02,57.04,18000.0,38.9935,39.014,38.9116,38.9253,18000.0
2014-09-22 14:30:00,57.03,57.17,56.99,57.13,36100.0,38.9185,39.014,38.8912,38.9867,36100.0
2014-09-22 15:00:00,57.12,57.18,57.05,57.11,59000.0,38.9799,39.0208,38.9321,38.9731,59000.0
2014-09-22 15:30:00,57.12,57.18,57.1,57.15,156500.0,38.9799,39.0208,38.9662,39.0003,156500.0
2014-09-23 09:30:00,57.13,57.6,57.03,57.6,69100.0,38.9867,39.3074,38.9185,39.3074,69100.0
2014-09-23 10:00:00,57.6,58.1,57.59,58.04,140600.0,39.3074,39.6486,39.3006,39.6077,140600.0
2014-09-23 10:30:00,58.05,58.06,57.8,57.97,87200.0,39.6145,39.6214,39.4439,39.5599,87200.0
2014-09-23 11:00:00,57.99,58.02,57.7,57.74,67600.0,39.5736,39.5941,39.3757,39.403,67600.0
2014-09-23 11:30:00,57.72,57.95,57.7,57.72,48100.0,39.3893,39.5463,39.3757,39.3893,48100.0
2014-09-23 12:00:00,57.71,57.84,57.56,57.67,64700.0,39.3825,39.4712,39.2801,39.3552,64700.0
2014-09-23 12:30:00,57.65,57.68,57.43,57.57,47500.0,39.3416,39.362,39.1914,39.287,47500.0
2014-09-23 13:00:00,57.55,57.64,57.47,57.63,52400.0,39.2733,39.3347,39.2187,39.3279,52400.0
2014-09-23 13:30:00,57.63,57.84,57.6,57.71,84700.0,39.3279,39.4712,39.3074,39.3825,84700.0
2014-09-23 14:00:00,57.71,57.84,57.56,57.6,135200.0,39.3825,39.4712,39.2801,39.3074,135200.0
2014-09-23 14:30:00,57.59,57.65,57.48,57.55,73400.0,39.3006,39.3416,39.2255,39.2733,73400.0
2014-09-23 15:00:00,57.55,57.66,57.51,57.65,67200.0,39.2733,39.3484,39.246,39.3416,67200.0
2014-09-23 15:30:00,57.66,57.78,57.57,57.57,195500.0,39.3484,39.4303,39.287,39.287,195500.0
2014-09-24 09:30:00,57.56,57.56,56.64,56.9,80900.0,39.2801,39.2801,38.6523,38.8297,80900.0
2014-09-24 10:00:00,56.92,56.93,56.53,56.69,103300.0,38.8434,38.8502,38.5772,38.6864,103300.0
2014-09-24 10:30:00,56.71,56.9,56.65,56.66,52700.0,38.7001,38.8297,38.6591,38.666,52700.0
2014-09-24 11:00:00,56.68,56.86,56.68,56.86,70300.0,38.6796,38.8024,38.6796,38.8024,70300.0
2014-09-24 11:30:00,56.86,56.99,56.71,56.76,67800.0,38.8024,38.8912,38.7001,38.7342,67800.0
2014-09-24 12:00:00,56.77,56.8,56.62,56.63,40300.0,38.741,38.7615,38.6387,38.6455,40300.0
2014-09-24 12:30:00,56.63,56.75,56.62,56.72,57400.0,38.6455,38.7274,38.6387,38.7069,57400.0
2014-09-24 13:00:00,56.72,56.75,56.62,56.63,38700.0,38.7069,38.7274,38.6387,38.6455,38700.0
2014-09-24 13:30:00,56.62,56.78,56.58,56.75,47800.0,38.6387,38.7479,38.6114,38.7274,47800.0
2014-09-24 14:00:00,56.76,57.11,56.75,57.09,95300.0,38.7342,38.9731,38.7274,38.9594,95300.0
2014-09-24 14:30:00,57.08,57.46,57.01,57.43,78900.0,38.9526,39.2119,38.9048,39.1914,78900.0
2014-09-24 15:00:00,57.44,57.6,57.24,57.33,95100.0,39.1983,39.3074,39.0618,39.1232,95100.0
2014-09-24 15:30:00,57.31,57.37,57.26,57.28,215900.0,39.1095,39.1505,39.0754,39.0891,215900.0
2014-09-25 09:30:00,57.31,57.31,56.45,56.62,208900.0,39.1095,39.1095,38.5227,38.6387,208900.0
2014-09-25 10:00:00,56.65,56.76,56.33,56.57,38000.0,38.6591,38.7342,38.4408,38.6045,38000.0
2014-09-25 10:30:00,56.52,56.55,56.3,56.43,23400.0,38.5704,38.5909,38.4203,38.509,23400.0
2014-09-25 11:00:00,56.42,56.63,56.38,56.63,23000.0,38.5022,38.6455,38.4749,38.6455,23000.0
2014-09-25 11:30:00,56.65,56.78,56.51,56.53,26700.0,38.6591,38.7479,38.5636,38.5772,26700.0
2014-09-25 12:00:00,56.56,56.67,56.43,56.43,30500.0,38.5977,38.6728,38.509,38.509,30500.0
2014-09-25 12:30:00,56.42,56.56,56.39,56.48,24300.0,38.5022,38.5977,38.4817,38.5431,24300.0
2014-09-25 13:00:00,56.45,56.56,56.34,56.56,25800.0,38.5227,38.5977,38.4476,38.5977,25800.0
2014-09-25 13:30:00,56.56,56.63,56.3,56.36,27900.0,38.5977,38.6455,38.4203,38.4612,27900.0
2014-09-25 14:00:00,56.35,56.41,56.23,56.37,36200.0,38.4544,38.4954,38.3725,38.4681,36200.0
2014-09-25 14:30:00,56.37,56.47,56.33,56.38,27200.0,38.4681,38.5363,38.4408,38.4749,27200.0
2014-09-25 15:00:00,56.39,56.39,56.22,56.22,56700.0,38.4817,38.4817,38.3657,38.3657,56700.0
2014-09-25 15:30:00,56.23,56.4,56.19,56.2,171100.0,38.3725,38.4885,38.3452,38.352,171100.0
2014-09-26 09:30:00,56.23,56.54,56.21,56.51,44100.0,38.3725,38.5841,38.3589,38.5636,44100.0
2014-09-26 10:00:00,56.59,56.85,56.56,56.69,40500.0,38.6182,38.7956,38.5977,38.6864,40500.0
2014-09-26 10:30:00,56.69,56.98,56.57,56.95,88900.0,38.6864,38.8843,38.6045,38.8639,88900.0
2014-09-26 11:00:00,56.97,57.06,56.84,56.92,77400.0,38.8775,38.9389,38.7888,38.8434,77400.0
2014-09-26 11:30:00,56.98,57.05,56.88,56.93,20800.0,38.8843,38.9321,38.8161,38.8502,20800.0
2014-09-26 12:00:00,56.95,56.98,56.83,56.87,21200.0,38.8639,38.8843,38.782,38.8093,21200.0
2014-09-26 12:30:00,56.87,56.93,56.82,56.86,12900.0,38.8093,38.8502,38.7752,38.8024,12900.0
2014-09-26 13:00:00,56.87,56.99,56.84,56.96,15800.0,38.8093,38.8912,38.7888,38.8707,15800.0
2014-09-26 13:30:00,56.98,57.1,56.97,57.1,25600.0,38.8843,38.9662,38.8775,38.9662,25600.0
2014-09-26 14:00:00,57.1,57.24,57.08,57.1,41400.0,38.9662,39.0618,38.9526,38.9662,41400.0
2014-09-26 14:30:00,57.11,57.33,57.08,57.28,126100.0,38.9731,39.1232,38.9526,39.0891,126100.0
2014-09-26 15:00:00,57.28,57.35,57.23,57.31,72700.0,39.0891,39.1368,39.0549,39.1095,72700.0
2014-09-26 15:30:00,57.3,57.35,57.03,57.07,136800.0,39.1027,39.1368,38.9185,38.9458,136800.0
2014-09-29 09:30:00,56.43,56.52,56.02,56.14,148800.0,38.509,38.5704,38.2292,38.3111,148800.0
2014-09-29 10:00:00,56.12,56.38,56.01,56.31,52400.0,38.2975,38.4749,38.2224,38.4271,52400.0
2014-09-29 10:30:00,56.32,56.73,56.29,56.61,51100.0,38.4339,38.7137,38.4135,38.6318,51100.0
2014-09-29 11:00:00,56.61,56.79,56.55,56.6,55900.0,38.6318,38.7547,38.5909,38.625,55900.0
2014-09-29 11:30:00,56.64,57.04,56.61,57.01,34900.0,38.6523,38.9253,38.6318,38.9048,34900.0
2014-09-29 12:00:00,57.0,57.01,56.6,56.64,28600.0,38.898,38.9048,38.625,38.6523,28600.0
2014-09-29 12:30:00,56.62,56.88,56.62,56.8,27200.0,38.6387,38.8161,38.6387,38.7615,27200.0
2014-09-29 13:00:00,56.79,56.84,56.63,56.82,33600.0,38.7547,38.7888,38.6455,38.7752,33600.0
2014-09-29 13:30:00,56.83,56.94,56.69,56.73,40100.0,38.782,38.857,38.6864,38.7137,40100.0
2014-09-29 14:00:00,56.72,56.81,56.51,56.57,39500.0,38.7069,38.7683,38.5636,38.6045,39500.0
2014-09-29 14:30:00,56.55,56.74,56.53,56.69,48900.0,38.5909,38.7206,38.5772,38.6864,48900.0
2014-09-29 15:00:00,56.7,57.19,56.7,57.19,109600.0,38.6933,39.0276,38.6933,39.0276,109600.0
2014-09-29 15:30:00,57.18,57.19,56.98,57.01,190900.0,39.0208,39.0276,38.8843,38.9048,190900.0
2014-09-30 09:30:00,57.0,58.4,57.0,58.22,439600.0,38.898,39.8534,38.898,39.7305,439600.0
2014-09-30 10:00:00,58.22,58.34,57.91,58.02,235500.0,39.7305,39.8124,39.519,39.5941,235500.0
2014-09-30 10:30:00,58.05,58.25,57.85,58.11,221000.0,39.6145,39.751,39.478,39.6555,221000.0
2014-09-30 11:00:00,58.09,58.35,58.09,58.25,126400.0,39.6418,39.8193,39.6418,39.751,126400.0
2014-09-30 11:30:00,58.25,58.29,57.44,57.68,220900.0,39.751,39.7783,39.1983,39.362,220900.0
2014-09-30 12:00:00,57.68,57.69,57.17,57.43,151300.0,39.362,39.3689,39.014,39.1914,151300.0
2014-09-30 12:30:00,57.41,57.51,57.06,57.26,98900.0,39.1778,39.246,38.9389,39.0754,98900.0
2014-09-30 13:00:00,57.27,57.46,57.23,57.23,64200.0,39.0822,39.2119,39.0549,39.0549,64200.0
2014-09-30 13:30:00,57.22,57.3,56.92,56.97,122600.0,39.0481,39.1027,38.8434,38.8775,122600.0
2014-09-30 14:00:00,56.98,56.99,56.76,56.88,102500.0,38.8843,38.8912,38.7342,38.8161,102500.0
2014-09-30 14:30:00,56.89,57.11,56.87,56.97,81000.0,38.8229,38.9731,38.8093,38.8775,81000.0
2014-09-30 15:00:00,56.98,57.06,56.8,57.01,135700.0,38.8843,38.9389,38.7615,38.9048,135700.0
2014-09-30 15:30:00,57.02,57.09,56.92,56.92,381400.0,38.9116,38.9594,38.8434,38.8434,381400.0
2014-10-01 09:30:00,56.92,56.98,56.53,56.71,102000.0,38.8434,38.8843,38.5772,38.7001,102000.0
2014-10-01 10:00:00,56.68,56.78,56.45,56.66,105600.0,38.6796,38.7479,38.5227,38.666,105600.0
2014-10-01 10:30:00,56.67,56.9,56.6,56.83,88400.0,38.6728,38.8297,38.625,38.782,88400.0
2014-10-01 11:00:00,56.84,56.86,56.42,56.52,83400.0,38.7888,38.8024,38.5022,38.5704,83400.0
2014-10-01 11:30:00,56.51,56.57,56.33,56.43,62300.0,38.5636,38.6045,38.4408,38.509,62300.0
2014-10-01 12:00:00,56.41,56.58,56.39,56.46,63100.0,38.4954,38.6114,38.4817,38.5295,63100.0
2014-10-01 12:30:00,56.41,56.44,56.21,56.31,91400.0,38.4954,38.5158,38.3589,38.4271,91400.0
2014-10-01 13:00:00,56.3,56.33,56.17,56.24,83500.0,38.4203,38.4408,38.3316,38.3793,83500.0
2014-10-01 13:30:00,56.24,56.29,56.17,56.25,201200.0,38.3793,38.4135,38.3316,38.3862,201200.0
2014-10-01 14:00:00,56.25,56.3,56.12,56.25,180000.0,38.3862,38.4203,38.2975,38.3862,180000.0
2014-10-01 14:30:00,56.24,56.31,56.22,56.29,266600.0,38.3793,38.4271,38.3657,38.4135,266600.0
2014-10-01 15:00:00,56.28,56.39,56.25,56.29,346500.0,38.4066,38.4817,38.3862,38.4135,346500.0
2014-10-01 15:30:00,56.3,56.35,56.11,56.12,307400.0,38.4203,38.4544,38.2906,38.2975,307400.0
2014-10-02 09:30:00,55.4,55.77,55.24,55.27,86600.0,37.8061,38.0586,37.6969,37.7174,86600.0
2014-10-02 10:00:00,55.27,55.45,55.04,55.44,90800.0,37.7174,37.8402,37.5604,37.8334,90800.0
2014-10-02 10:30:00,55.43,55.43,54.92,54.94,84500.0,37.8266,37.8266,37.4786,37.4922,84500.0
2014-10-02 11:00:00,54.92,55.09,54.75,54.78,55100.0,37.4786,37.5946,37.3625,37.383,55100.0
2014-10-02 11:30:00,54.77,54.78,54.51,54.67,91000.0,37.3762,37.383,37.1988,37.3079,91000.0
2014-10-02 12:00:00,54.71,55.0,54.71,54.9,57200.0,37.3352,37.5331,37.3352,37.4649,57200.0
2014-10-02 12:30:00,54.91,55.27,54.82,55.27,52600.0,37.4717,37.7174,37.4103,37.7174,52600.0
2014-10-02 13:00:00,55.27,55.68,55.2,55.64,67100.0,37.7174,37.9972,37.6696,37.9699,67100.0
2014-10-02 13:30:00,55.66,55.82,55.5,55.69,59400.0,37.9835,38.0927,37.8744,38.004,59400.0
2014-10-02 14:00:00,55.7,56.08,55.7,56.0,41100.0,38.0108,38.2702,38.0108,38.2156,41100.0
2014-10-02 14:30:00,56.01,56.2,55.87,56.09,36400.0,38.2224,38.352,38.1269,38.277,36400.0
2014-10-02 15:00:00,56.08,56.18,55.95,55.96,67500.0,38.2702,38.3384,38.1814,38.1883,67500.0
2014-10-02 15:30:00,55.95,55.96,55.65,55.7,351200.0,38.1814,38.1883,37.9767,38.0108,351200.0
2014-10-03 09:30:00,55.71,55.75,55.3,55.6,65400.0,38.0177,38.045,37.7379,37.9426,65400.0
2014-10-03 10:00:00,55.6,55.8,55.26,55.27,111100.0,37.9426,38.0791,37.7106,37.7174,111100.0
2014-10-03 10:30:00,55.27,55.28,54.89,54.92,100400.0,37.7174,37.7242,37.4581,37.4786,100400.0
2014-10-03 11:00:00,54.91,54.99,54.74,54.94,80100.0,37.4717,37.5263,37.3557,37.4922,80100.0
2014-10-03 11:30:00,54.93,55.08,54.9,54.95,73700.0,37.4854,37.5877,37.4649,37.499,73700.0
2014-10-03 12:00:00,54.94,55.18,54.88,55.16,41700.0,37.4922,37.656,37.4513,37.6423,41700.0
2014-10-03 12:30:00,55.17,55.43,55.15,55.32,24300.0,37.6492,37.8266,37.6355,37.7515,24300.0
2014-10-03 13:00:00,55.31,55.31,55.14,55.28,23100.0,37.7447,37.7447,37.6287,37.7242,23100.0
2014-10-03 13:30:00,55.28,55.28,55.1,55.17,22500.0,37.7242,37.7242,37.6014,37.6492,22500.0
2014-10-03 14:00:00,55.17,55.29,55.1,55.22,36200.0,37.6492,37.731,37.6014,37.6833,36200.0
2014-10-03 14:30:00,55.21,55.28,55.08,55.23,71700.0,37.6765,37.7242,37.5877,37.6901,71700.0
2014-10-03 15:00:00,55.21,55.24,55.09,55.1,57300.0,37.6765,37.6969,37.5946,37.6014,57300.0
2014-10-03 15:30:00,55.1,55.16,54.99,55.03,173700.0,37.6014,37.6423,37.5263,37.5536,173700.0
2014-10-06 09:30:00,55.1,55.44,55.03,55.28,54200.0,37.6014,37.8334,37.5536,37.7242,54200.0
2014-10-06 10:00:00,55.28,55.36,54.77,54.78,50700.0,37.7242,37.7788,37.3762,37.383,50700.0
2014-10-06 10:30:00,54.77,54.84,54.5,54.5,60400.0,37.3762,37.424,37.1919,37.1919,60400.0
2014-10-06 11:00:00,54.5,54.62,54.36,54.5,72000.0,37.1919,37.2738,37.0964,37.1919,72000.0
2014-10-06 11:30:00,54.51,54.66,54.35,54.47,38800.0,37.1988,37.3011,37.0896,37.1715,38800.0
2014-10-06 12:00:00,54.47,54.67,54.47,54.63,33200.0,37.1715,37.3079,37.1715,37.2806,33200.0
2014-10-06 12:30:00,54.64,54.72,54.46,54.54,39500.0,37.2875,37.3421,37.1646,37.2192,39500.0
2014-10-06 13:00:00,54.52,54.87,54.5,54.8,34700.0,37.2056,37.4444,37.1919,37.3967,34700.0
2014-10-06 13:30:00,54.82,54.97,54.81,54.93,26400.0,37.4103,37.5127,37.4035,37.4854,26400.0
2014-10-06 14:00:00,54.94,55.09,54.84,55.05,78000.0,37.4922,37.5946,37.424,37.5673,78000.0
2014-10-06 14:30:00,55.06,55.09,54.93,55.0,82300.0,37.5741,37.5946,37.4854,37.5331,82300.0
2014-10-06 15:00:00,55.0,55.14,54.94,55.04,133400.0,37.5331,37.6287,37.4922,37.5604,133400.0
2014-10-06 15:30:00,55.04,55.09,54.92,54.95,243300.0,37.5604,37.5946,37.4786,37.499,243300.0
2014-10-07 09:30:00,54.52,54.76,54.33,54.66,74200.0,37.2056,37.3694,37.0759,37.3011,74200.0
2014-10-07 10:00:00,54.66,54.78,54.48,54.69,65600.0,37.3011,37.383,37.1783,37.3216,65600.0
2014-10-07 10:30:00,54.72,55.05,54.69,54.86,47600.0,37.3421,37.5673,37.3216,37.4376,47600.0
2014-10-07 11:00:00,54.86,54.9,54.68,54.71,78100.0,37.4376,37.4649,37.3148,37.3352,78100.0
2014-10-07 11:30:00,54.71,55.02,54.69,54.93,67700.0,37.3352,37.5468,37.3216,37.4854,67700.0
2014-10-07 12:00:00,54.92,55.05,54.88,54.96,38900.0,37.4786,37.5673,37.4513,37.5058,38900.0
2014-10-07 12:30:00,54.95,54.97,54.8,54.87,20500.0,37.499,37.5127,37.3967,37.4444,20500.0
2014-10-07 13:00:00,54.85,54.91,54.73,54.9,26300.0,37.4308,37.4717,37.3489,37.4649,26300.0
2014-10-07 13:30:00,54.92,54.92,54.64,54.7,46500.0,37.4786,37.4786,37.2875,37.3284,46500.0
2014-10-07 14:00:00,54.69,54.76,54.58,54.6,109000.0,37.3216,37.3694,37.2465,37.2602,109000.0
2014-10-07 14:30:00,54.6,54.67,54.54,54.57,87600.0,37.2602,37.3079,37.2192,37.2397,87600.0
2014-10-07 15:00:00,54.56,54.57,54.43,54.53,118200.0,37.2329,37.2397,37.1442,37.2124,118200.0
2014-10-07 15:30:00,54.53,54.6,54.37,54.39,412500.0,37.2124,37.2602,37.1032,37.1169,412500.0
2014-10-08 09:30:00,54.24,54.37,53.94,54.28,214500.0,37.0145,37.1032,36.8098,37.0418,214500.0
2014-10-08 10:00:00,54.27,54.51,54.12,54.2,94400.0,37.035,37.1988,36.9326,36.9872,94400.0
2014-10-08 10:30:00,54.17,54.25,53.84,53.91,175300.0,36.9667,37.0213,36.7415,36.7893,175300.0
2014-10-08 11:00:00,53.91,54.11,53.88,54.11,143100.0,36.7893,36.9258,36.7688,36.9258,143100.0
2014-10-08 11:30:00,54.1,54.27,53.87,54.11,104000.0,36.919,37.035,36.762,36.9258,104000.0
2014-10-08 12:00:00,54.12,54.19,53.99,54.0,53600.0,36.9326,36.9804,36.8439,36.8507,53600.0
2014-10-08 12:30:00,53.99,54.0,53.73,53.81,73900.0,36.8439,36.8507,36.6665,36.7211,73900.0
2014-10-08 13:00:00,53.81,54.02,53.79,53.88,175000.0,36.7211,36.8644,36.7074,36.7688,175000.0
2014-10-08 13:30:00,53.87,54.19,53.85,54.1,74900.0,36.762,36.9804,36.7484,36.919,74900.0
2014-10-08 14:00:00,54.1,54.82,54.1,54.75,84400.0,36.919,37.4103,36.919,37.3625,84400.0
2014-10-08 14:30:00,54.76,55.23,54.67,54.79,75800.0,37.3694,37.6901,37.3079,37.3898,75800.0
2014-10-08 15:00:00,54.8,55.21,54.8,55.19,86300.0,37.3967,37.6765,37.3967,37.6628,86300.0
2014-10-08 15:30:00,55.18,55.57,55.16,55.5,238700.0,37.656,37.9221,37.6423,37.8744,238700.0
2014-10-09 09:30:00,54.95,55.23,54.76,55.03,111500.0,37.499,37.6901,37.3694,37.5536,111500.0
2014-10-09 10:00:00,55.06,55.21,54.86,54.94,102800.0,37.5741,37.6765,37.4376,37.4922,102800.0
2014-10-09 10:30:00,54.93,54.93,54.54,54.69,82900.0,37.4854,37.4854,37.2192,37.3216,82900.0
2014-10-09 11:00:00,54.68,54.77,54.48,54.61,55100.0,37.3148,37.3762,37.1783,37.267,55100.0
2014-10-09 11:30:00,54.62,54.68,54.24,54.35,153600.0,37.2738,37.3148,37.0145,37.0896,153600.0
2014-10-09 12:00:00,54.35,54.38,54.0,54.03,237100.0,37.0896,37.11,36.8507,36.8712,237100.0
2014-10-09 12:30:00,54.03,54.22,53.84,54.04,268600.0,36.8712,37.0009,36.7415,36.878,268600.0
2014-10-09 13:00:00,54.04,54.09,53.71,53.99,92200.0,36.878,36.9121,36.6528,36.8439,92200.0
2014-10-09 13:30:00,53.99,54.34,53.98,54.13,95400.0,36.8439,37.0827,36.8371,36.9394,95400.0
2014-10-09 14:00:00,54.12,54.17,54.02,54.12,154600.0,36.9326,36.9667,36.8644,36.9326,154600.0
2014-10-09 14:30:00,54.1,54.36,53.97,53.98,148800.0,36.919,37.0964,36.8303,36.8371,148800.0
2014-10-09 15:00:00,53.97,54.13,53.9,54.05,221800.0,36.8303,36.9394,36.7825,36.8848,221800.0
2014-10-09 15:30:00,54.04,54.23,53.82,53.9,409500.0,36.878,37.0077,36.7279,36.7825,409500.0
2014-10-10 09:30:00,53.59,54.03,53.06,53.67,208300.0,36.5709,36.8712,36.2092,36.6255,208300.0
2014-10-10 10:00:00,53.65,53.7,52.92,52.95,167000.0,36.6119,36.646,36.1137,36.1342,167000.0
2014-10-10 10:30:00,52.95,53.65,52.91,53.21,193400.0,36.1342,36.6119,36.1069,36.3116,193400.0
2014-10-10 11:00:00,53.24,53.57,53.03,53.09,130100.0,36.3321,36.5573,36.1888,36.2297,130100.0
2014-10-10 11:30:00,53.08,53.69,53.03,53.58,76200.0,36.2229,36.6392,36.1888,36.5641,76200.0
2014-10-10 12:00:00,53.59,54.29,53.57,54.02,132300.0,36.5709,37.0486,36.5573,36.8644,132300.0
2014-10-10 12:30:00,54.03,54.37,54.02,54.24,132100.0,36.8712,37.1032,36.8644,37.0145,132100.0
2014-10-10 13:00:00,54.23,54.36,53.74,53.87,154500.0,37.0077,37.0964,36.6733,36.762,154500.0
2014-10-10 13:30:00,53.87,54.2,53.84,54.13,130100.0,36.762,36.9872,36.7415,36.9394,130100.0
2014-10-10 14:00:00,54.15,54.26,53.94,54.03,133000.0,36.9531,37.0282,36.8098,36.8712,133000.0
2014-10-10 14:30:00,54.02,54.09,53.8,53.91,92600.0,36.8644,36.9121,36.7142,36.7893,92600.0
2014-10-10 15:00:00,53.91,53.93,53.5,53.61,147100.0,36.7893,36.803,36.5095,36.5846,147100.0
2014-10-10 15:30:00,53.63,53.65,53.17,53.17,300600.0,36.5982,36.6119,36.2843,36.2843,300600.0
2014-10-13 09:30:00,53.03,53.76,52.84,52.91,119600.0,36.1888,36.6869,36.0591,36.1069,119600.0
2014-10-13 10:00:00,52.92,53.12,52.42,52.48,109600.0,36.1137,36.2502,35.7725,35.8134,109600.0
2014-10-13 10:30:00,52.5,52.86,52.23,52.34,162800.0,35.8271,36.0728,35.6428,35.7179,162800.0
2014-10-13 11:00:00,52.36,52.48,52.04,52.06,197800.0,35.7316,35.8134,35.5132,35.5268,197800.0
2014-10-13 11:30:00,52.06,52.17,51.82,51.83,231400.0,35.5268,35.6019,35.363,35.3699,231400.0
2014-10-13 12:00:00,51.84,52.1,51.79,52.09,83600.0,35.3767,35.5541,35.3426,35.5473,83600.0
2014-10-13 12:30:00,52.1,52.18,51.86,51.93,94300.0,35.5541,35.6087,35.3903,35.4381,94300.0
2014-10-13 13:00:00,51.94,52.14,51.84,52.09,77100.0,35.4449,35.5814,35.3767,35.5473,77100.0
2014-10-13 13:30:00,52.1,52.32,51.91,52.04,101500.0,35.5541,35.7043,35.4245,35.5132,101500.0
2014-10-13 14:00:00,52.02,52.16,51.84,52.11,90300.0,35.4995,35.5951,35.3767,35.5609,90300.0
2014-10-13 14:30:00,52.11,52.11,51.64,51.7,174300.0,35.5609,35.5609,35.2402,35.2812,174300.0
2014-10-13 15:00:00,51.7,51.82,51.46,51.51,104700.0,35.2812,35.363,35.1174,35.1515,104700.0
2014-10-13 15:30:00,51.5,51.5,50.76,50.79,321900.0,35.1447,35.1447,34.6397,34.6602,321900.0
2014-10-14 09:30:00,51.03,51.41,50.58,50.69,82200.0,34.8239,35.0833,34.5168,34.5919,82200.0
2014-10-14 10:00:00,50.74,51.03,50.3,50.34,140800.0,34.626,34.8239,34.3258,34.3531,140800.0
2014-10-14 10:30:00,50.34,51.11,50.05,51.03,197600.0,34.3531,34.8785,34.1552,34.8239,197600.0
2014-10-14 11:00:00,51.04,51.46,50.98,51.39,111900.0,34.8308,35.1174,34.7898,35.0696,111900.0
2014-10-14 11:30:00,51.37,52.31,51.29,52.07,133800.0,35.056,35.6974,35.0014,35.5337,133800.0
2014-10-14 12:00:00,52.08,52.23,51.54,51.56,227100.0,35.5405,35.6428,35.172,35.1856,227100.0
2014-10-14 12:30:00,51.54,51.69,51.29,51.43,138800.0,35.172,35.2743,35.0014,35.0969,138800.0
2014-10-14 13:00:00,51.43,51.75,51.3,51.43,107800.0,35.0969,35.3153,35.0082,35.0969,107800.0
2014-10-14 13:30:00,51.41,51.56,50.92,50.99,119800.0,35.0833,35.1856,34.7489,34.7966,119800.0
2014-10-14 14:00:00,51.0,51.0,50.66,50.67,147600.0,34.8035,34.8035,34.5714,34.5783,147600.0
2014-10-14 14:30:00,50.69,51.14,50.49,50.74,130900.0,34.5919,34.899,34.4554,34.626,130900.0
2014-10-14 15:00:00,50.75,50.83,50.19,50.54,154800.0,34.6329,34.6875,34.2507,34.4895,154800.0
2014-10-14 15:30:00,50.56,50.68,50.32,50.55,268600.0,34.5032,34.5851,34.3394,34.4964,268600.0
2014-10-15 09:30:00,49.9,50.59,49.38,50.43,197600.0,34.0528,34.5237,33.6979,34.4145,197600.0
2014-10-15 10:00:00,50.42,50.96,50.2,50.29,92200.0,34.4077,34.7762,34.2575,34.3189,92200.0
2014-10-15 10:30:00,50.22,50.35,49.96,50.3,117200.0,34.2712,34.3599,34.0937,34.3258,117200.0
2014-10-15 11:00:00,50.31,50.54,50.0,50.17,99400.0,34.3326,34.4895,34.121,34.2371,99400.0
2014-10-15 11:30:00,50.18,50.3,49.92,50.12,132000.0,34.2439,34.3258,34.0664,34.2029,132000.0
2014-10-15 12:00:00,50.11,50.22,49.94,50.04,250900.0,34.1961,34.2712,34.0801,34.1483,250900.0
2014-10-15 12:30:00,50.01,50.18,49.9,49.99,207300.0,34.1279,34.2439,34.0528,34.1142,207300.0
2014-10-15 13:00:00,49.96,50.14,49.86,50.01,321000.0,34.0937,34.2166,34.0255,34.1279,321000.0
2014-10-15 13:30:00,50.0,50.42,49.85,50.14,182100.0,34.121,34.4077,34.0187,34.2166,182100.0
2014-10-15 14:00:00,50.15,50.57,49.95,50.22,140200.0,34.2234,34.51,34.0869,34.2712,140200.0
2014-10-15 14:30:00,50.2,50.44,49.99,50.35,217600.0,34.2575,34.4213,34.1142,34.3599,217600.0
2014-10-15 15:00:00,50.33,50.86,50.25,50.84,195300.0,34.3462,34.7079,34.2916,34.6943,195300.0
2014-10-15 15:30:00,50.87,51.29,50.66,51.13,497300.0,34.7147,35.0014,34.5714,34.8922,497300.0
2014-10-16 09:30:00,49.94,50.59,49.78,50.52,176900.0,34.0801,34.5237,33.9709,34.4759,176900.0
2014-10-16 10:00:00,50.57,50.67,50.0,50.34,221900.0,34.51,34.5783,34.121,34.3531,221900.0
2014-10-16 10:30:00,50.39,50.85,50.33,50.45,140300.0,34.3872,34.7011,34.3462,34.4281,140300.0
2014-10-16 11:00:00,50.48,51.28,50.24,51.05,238600.0,34.4486,34.9945,34.2848,34.8376,238600.0
2014-10-16 11:30:00,51.04,51.21,50.54,50.65,259500.0,34.8308,34.9468,34.4895,34.5646,259500.0
2014-10-16 12:00:00,50.65,51.56,50.59,51.34,183700.0,34.5646,35.1856,34.5237,35.0355,183700.0
2014-10-16 12:30:00,51.32,51.86,51.14,51.84,188300.0,35.0218,35.3903,34.899,35.3767,188300.0
2014-10-16 13:00:00,51.83,52.13,51.79,51.89,115100.0,35.3699,35.5746,35.3426,35.4108,115100.0
2014-10-16 13:30:00,51.85,52.23,51.53,51.63,72100.0,35.3835,35.6428,35.1651,35.2334,72100.0
2014-10-16 14:00:00,51.61,52.04,51.38,51.7,95100.0,35.2197,35.5132,35.0628,35.2812,95100.0
2014-10-16 14:30:00,51.69,51.82,51.41,51.55,93800.0,35.2743,35.363,35.0833,35.1788,93800.0
2014-10-16 15:00:00,51.54,51.73,51.46,51.65,305600.0,35.172,35.3016,35.1174,35.247,305600.0
2014-10-16 15:30:00,51.66,52.0,51.55,51.88,317200.0,35.2539,35.4859,35.1788,35.404,317200.0
2014-10-17 09:30:00,52.86,52.9,52.28,52.49,177400.0,36.0728,36.1001,35.677,35.8203,177400.0
2014-10-17 10:00:00,52.49,52.63,52.07,52.38,221000.0,35.8203,35.9158,35.5337,35.7452,221000.0
2014-10-17 10:30:00,52.41,52.54,52.21,52.38,176500.0,35.7657,35.8544,35.6292,35.7452,176500.0
2014-10-17 11:00:00,52.35,52.7,52.26,52.36,151200.0,35.7247,35.9636,35.6633,35.7316,151200.0
2014-10-17 11:30:00,52.4,52.62,52.33,52.43,96600.0,35.7589,35.909,35.7111,35.7793,96600.0
2014-10-17 12:00:00,52.41,52.57,52.18,52.31,145600.0,35.7657,35.8749,35.6087,35.6974,145600.0
2014-10-17 12:30:00,52.29,52.4,51.99,52.08,109200.0,35.6838,35.7589,35.4791,35.5405,109200.0
2014-10-17 13:00:00,52.08,52.17,51.8,51.89,86800.0,35.5405,35.6019,35.3494,35.4108,86800.0
2014-10-17 13:30:00,51.85,52.24,51.83,51.96,82900.0,35.3835,35.6497,35.3699,35.4586,82900.0
2014-10-17 14:00:00,51.95,51.96,51.54,51.69,233600.0,35.4518,35.4586,35.172,35.2743,233600.0
2014-10-17 14:30:00,51.68,51.85,51.28,51.57,202300.0,35.2675,35.3835,34.9945,35.1924,202300.0
2014-10-17 15:00:00,51.55,51.65,51.33,51.41,179600.0,35.1788,35.247,35.0287,35.0833,179600.0
2014-10-17 15:30:00,51.4,51.57,51.38,51.46,404100.0,35.0764,35.1924,35.0628,35.1174,404100.0
2014-10-20 09:30:00,51.38,51.94,51.18,51.29,71400.0,35.0628,35.4449,34.9263,35.0014,71400.0
2014-10-20 10:00:00,51.25,51.29,50.74,51.05,92300.0,34.9741,35.0014,34.626,34.8376,92300.0
2014-10-20 10:30:00,51.11,51.21,50.96,51.01,78600.0,34.8785,34.9468,34.7762,34.8103,78600.0
2014-10-20 11:00:00,50.96,51.24,50.81,51.19,87100.0,34.7762,34.9672,34.6738,34.9331,87100.0
2014-10-20 11:30:00,51.2,51.41,51.08,51.34,120100.0,34.9399,35.0833,34.8581,35.0355,120100.0
2014-10-20 12:00:00,51.36,51.6,51.3,51.54,79700.0,35.0491,35.2129,35.0082,35.172,79700.0
2014-10-20 12:30:00,51.52,51.52,51.25,51.31,70100.0,35.1583,35.1583,34.9741,35.015,70100.0
2014-10-20 13:00:00,51.3,51.46,51.28,51.37,49400.0,35.0082,35.1174,34.9945,35.056,49400.0
2014-10-20 13:30:00,51.37,51.43,51.26,51.35,138100.0,35.056,35.0969,34.9809,35.0423,138100.0
2014-10-20 14:00:00,51.36,51.57,51.36,51.46,107300.0,35.0491,35.1924,35.0491,35.1174,107300.0
2014-10-20 14:30:00,51.46,51.46,51.34,51.4,92800.0,35.1174,35.1174,35.0355,35.0764,92800.0
2014-10-20 15:00:00,51.41,51.73,51.41,51.67,189800.0,35.0833,35.3016,35.0833,35.2607,189800.0
2014-10-20 15:30:00,51.66,51.75,51.6,51.72,266300.0,35.2539,35.3153,35.2129,35.2948,266300.0
2014-10-21 09:30:00,52.19,52.77,52.18,52.66,71400.0,35.6155,36.0113,35.6087,35.9363,71400.0
2014-10-21 10:00:00,52.68,52.7,52.31,52.43,85700.0,35.9499,35.9636,35.6974,35.7793,85700.0
2014-10-21 10:30:00,52.45,52.68,52.44,52.49,79000.0,35.793,35.9499,35.7861,35.8203,79000.0
2014-10-21 11:00:00,52.5,52.59,52.28,52.45,94700.0,35.8271,35.8885,35.677,35.793,94700.0
2014-10-21 11:30:00,52.46,52.72,52.27,52.72,61900.0,35.7998,35.9772,35.6701,35.9772,61900.0
2014-10-21 12:00:00,52.73,52.88,52.63,52.76,59100.0,35.984,36.0864,35.9158,36.0045,59100.0
2014-10-21 12:30:00,52.79,52.86,52.54,52.69,46600.0,36.025,36.0728,35.8544,35.9568,46600.0
2014-10-21 13:00:00,52.68,52.7,52.5,52.6,50700.0,35.9499,35.9636,35.8271,35.8953,50700.0
2014-10-21 13:30:00,52.63,52.94,52.63,52.9,50800.0,35.9158,36.1274,35.9158,36.1001,50800.0
2014-10-21 14:00:00,52.91,53.07,52.82,53.05,66400.0,36.1069,36.2161,36.0455,36.2024,66400.0
2014-10-21 14:30:00,53.04,53.2,53.0,53.09,94900.0,36.1956,36.3048,36.1683,36.2297,94900.0
2014-10-21 15:00:00,53.09,53.45,53.03,53.42,131300.0,36.2297,36.4754,36.1888,36.4549,131300.0
2014-10-21 15:30:00,53.41,53.45,53.27,53.42,253500.0,36.4481,36.4754,36.3526,36.4549,253500.0
2014-10-22 09:30:00,53.56,54.06,53.28,54.0,79000.0,36.5505,36.8917,36.3594,36.8507,79000.0
2014-10-22 10:00:00,54.01,54.05,53.52,53.67,54300.0,36.8575,36.8848,36.5232,36.6255,54300.0
2014-10-22 10:30:00,53.62,53.63,53.2,53.41,53500.0,36.5914,36.5982,36.3048,36.4481,53500.0
2014-10-22 11:00:00,53.42,53.71,53.4,53.59,41200.0,36.4549,36.6528,36.4413,36.5709,41200.0
2014-10-22 11:30:00,53.59,53.84,53.58,53.66,48100.0,36.5709,36.7415,36.5641,36.6187,48100.0
2014-10-22 12:00:00,53.65,53.69,53.25,53.34,41200.0,36.6119,36.6392,36.3389,36.4003,41200.0
2014-10-22 12:30:00,53.31,53.31,52.92,53.14,43000.0,36.3799,36.3799,36.1137,36.2638,43000.0
2014-10-22 13:00:00,53.15,53.26,52.72,52.75,43200.0,36.2707,36.3457,35.9772,35.9977,43200.0
2014-10-22 13:30:00,52.75,52.9,52.43,52.45,69200.0,35.9977,36.1001,35.7793,35.793,69200.0
2014-10-22 14:00:00,52.44,52.57,52.26,52.3,105500.0,35.7861,35.8749,35.6633,35.6906,105500.0
2014-10-22 14:30:00,52.31,52.44,52.18,52.44,65900.0,35.6974,35.7861,35.6087,35.7861,65900.0
2014-10-22 15:00:00,52.46,52.47,52.22,52.29,55200.0,35.7998,35.8066,35.636,35.6838,55200.0
2014-10-22 15:30:00,52.28,52.29,52.03,52.07,234900.0,35.677,35.6838,35.5064,35.5337,234900.0
2014-10-23 09:30:00,52.66,52.96,52.33,52.59,99000.0,35.9363,36.141,35.7111,35.8885,99000.0
2014-10-23 10:00:00,52.62,53.17,52.61,52.97,54800.0,35.909,36.2843,35.9022,36.1478,54800.0
2014-10-23 10:30:00,52.97,53.32,52.97,53.18,65000.0,36.1478,36.3867,36.1478,36.2911,65000.0
2014-10-23 11:00:00,53.18,53.43,53.07,53.2,116600.0,36.2911,36.4617,36.2161,36.3048,116600.0
2014-10-23 11:30:00,53.18,53.21,52.88,53.01,52500.0,36.2911,36.3116,36.0864,36.1751,52500.0
2014-10-23 12:00:00,52.99,53.32,52.95,53.14,36700.0,36.1615,36.3867,36.1342,36.2638,36700.0
2014-10-23 12:30:00,53.1,53.1,52.77,53.04,43600.0,36.2365,36.2365,36.0113,36.1956,43600.0
2014-10-23 13:00:00,53.05,53.3,53.0,53.19,27300.0,36.2024,36.373,36.1683,36.298,27300.0
2014-10-23 13:30:00,53.17,53.25,53.1,53.19,33800.0,36.2843,36.3389,36.2365,36.298,33800.0
2014-10-23 14:00:00,53.22,53.54,53.22,53.52,50600.0,36.3184,36.5368,36.3184,36.5232,50600.0
2014-10-23 14:30:00,53.51,53.56,53.07,53.26,70000.0,36.5163,36.5505,36.2161,36.3457,70000.0
2014-10-23 15:00:00,53.25,53.26,53.01,53.12,83700.0,36.3389,36.3457,36.1751,36.2502,83700.0
2014-10-23 15:30:00,53.11,53.33,52.94,53.03,147000.0,36.2434,36.3935,36.1274,36.1888,147000.0
2014-10-24 09:30:00,52.85,53.0,52.28,52.36,53900.0,36.0659,36.1683,35.677,35.7316,53900.0
2014-10-24 10:00:00,52.37,52.48,52.04,52.38,64200.0,35.7384,35.8134,35.5132,35.7452,64200.0
2014-10-24 10:30:00,52.37,52.39,51.97,52.14,101900.0,35.7384,35.752,35.4654,35.5814,101900.0
2014-10-24 11:00:00,52.16,52.3,52.05,52.24,126100.0,35.5951,35.6906,35.52,35.6497,126100.0
2014-10-24 11:30:00,52.23,52.36,52.19,52.24,116600.0,35.6428,35.7316,35.6155,35.6497,116600.0
2014-10-24 12:00:00,52.24,52.37,52.18,52.26,133700.0,35.6497,35.7384,35.6087,35.6633,133700.0
2014-10-24 12:30:00,52.24,52.32,52.14,52.2,127800.0,35.6497,35.7043,35.5814,35.6224,127800.0
2014-10-24 13:00:00,52.18,52.24,52.0,52.06,69900.0,35.6087,35.6497,35.4859,35.5268,69900.0
2014-10-24 13:30:00,52.05,52.31,52.01,52.23,70200.0,35.52,35.6974,35.4927,35.6428,70200.0
2014-10-24 14:00:00,52.21,52.25,52.08,52.16,64300.0,35.6292,35.6565,35.5405,35.5951,64300.0
2014-10-24 14:30:00,52.17,52.2,52.08,52.08,112700.0,35.6019,35.6224,35.5405,35.5405,112700.0
2014-10-24 15:00:00,52.07,52.13,52.04,52.12,102000.0,35.5337,35.5746,35.5132,35.5678,102000.0
2014-10-24 15:30:00,52.13,52.16,52.1,52.14,235600.0,35.5746,35.5951,35.5541,35.5814,235600.0
2014-10-27 09:30:00,51.32,51.36,50.43,50.71,145600.0,35.0218,35.0491,34.4145,34.6056,145600.0
2014-10-27 10:00:00,50.74,50.91,50.47,50.9,63400.0,34.626,34.742,34.4418,34.7352,63400.0
2014-10-27 10:30:00,50.89,51.12,50.73,51.11,45500.0,34.7284,34.8854,34.6192,34.8785,45500.0
2014-10-27 11:00:00,51.14,51.32,51.09,51.15,88100.0,34.899,35.0218,34.8649,34.9058,88100.0
2014-10-27 11:30:00,51.15,51.16,50.79,51.05,35700.0,34.9058,34.9126,34.6602,34.8376,35700.0
2014-10-27 12:00:00,51.0,51.22,50.94,51.06,38200.0,34.8035,34.9536,34.7625,34.8444,38200.0
2014-10-27 12:30:00,51.05,51.24,51.01,51.21,48700.0,34.8376,34.9672,34.8103,34.9468,48700.0
2014-10-27 13:00:00,51.22,51.43,51.21,51.28,49400.0,34.9536,35.0969,34.9468,34.9945,49400.0
2014-10-27 13:30:00,51.3,51.31,51.05,51.12,47400.0,35.0082,35.015,34.8376,34.8854,47400.0
2014-10-27 14:00:00,51.11,51.25,50.99,51.14,46300.0,34.8785,34.9741,34.7966,34.899,46300.0
2014-10-27 14:30:00,51.14,51.19,51.01,51.07,80900.0,34.899,34.9331,34.8103,34.8512,80900.0
2014-10-27 15:00:00,51.08,51.11,50.85,50.89,119200.0,34.8581,34.8785,34.7011,34.7284,119200.0
2014-10-27 15:30:00,50.9,50.94,50.85,50.91,320500.0,34.7352,34.7625,34.7011,34.742,320500.0
2014-10-28 09:30:00,51.32,51.59,50.75,51.21,76500.0,35.0218,35.2061,34.6329,34.9468,76500.0
2014-10-28 10:00:00,51.21,51.37,51.09,51.29,71600.0,34.9468,35.056,34.8649,35.0014,71600.0
2014-10-28 10:30:00,51.29,51.9,51.27,51.79,59200.0,35.0014,35.4176,34.9877,35.3426,59200.0
2014-10-28 11:00:00,51.79,52.03,51.78,51.87,85300.0,35.3426,35.5064,35.3357,35.3972,85300.0
2014-10-28 11:30:00,51.88,51.9,51.59,51.72,41500.0,35.404,35.4176,35.2061,35.2948,41500.0
2014-10-28 12:00:00,51.71,51.91,51.71,51.9,38500.0,35.288,35.4245,35.288,35.4176,38500.0
2014-10-28 12:30:00,51.9,51.95,51.73,51.91,42700.0,35.4176,35.4518,35.3016,35.4245,42700.0
2014-10-28 13:00:00,51.9,51.93,51.76,51.89,30600.0,35.4176,35.4381,35.3221,35.4108,30600.0
2014-10-28 13:30:00,51.9,52.12,51.83,52.09,43200.0,35.4176,35.5678,35.3699,35.5473,43200.0
2014-10-28 14:00:00,52.08,52.28,52.04,52.25,52200.0,35.5405,35.677,35.5132,35.6565,52200.0
2014-10-28 14:30:00,52.25,52.33,52.18,52.25,42700.0,35.6565,35.7111,35.6087,35.6565,42700.0
2014-10-28 15:00:00,52.25,52.57,52.24,52.54,65200.0,35.6565,35.8749,35.6497,35.8544,65200.0
2014-10-28 15:30:00,52.55,52.69,52.51,52.62,250800.0,35.8612,35.9568,35.8339,35.909,250800.0
2014-10-29 09:30:00,53.23,53.57,52.9,53.13,180100.0,36.3253,36.5573,36.1001,36.257,180100.0
2014-10-29 10:00:00,53.19,53.21,52.56,52.69,190400.0,36.298,36.3116,35.868,35.9568,190400.0
2014-10-29 10:30:00,52.71,52.92,52.44,52.54,102600.0,35.9704,36.1137,35.7861,35.8544,102600.0
2014-10-29 11:00:00,52.55,53.04,52.37,53.01,65300.0,35.8612,36.1956,35.7384,36.1751,65300.0
2014-10-29 11:30:00,52.99,53.04,52.6,52.61,113000.0,36.1615,36.1956,35.8953,35.9022,113000.0
2014-10-29 12:00:00,52.58,52.61,52.36,52.36,99300.0,35.8817,35.9022,35.7316,35.7316,99300.0
2014-10-29 12:30:00,52.37,52.41,52.05,52.12,141000.0,35.7384,35.7657,35.52,35.5678,141000.0
2014-10-29 13:00:00,52.12,52.22,52.02,52.13,118500.0,35.5678,35.636,35.4995,35.5746,118500.0
2014-10-29 13:30:00,52.13,52.24,51.93,52.11,99700.0,35.5746,35.6497,35.4381,35.5609,99700.0
2014-10-29 14:00:00,52.11,52.11,51.29,51.54,172900.0,35.5609,35.5609,35.0014,35.172,172900.0
2014-10-29 14:30:00,51.54,51.76,51.48,51.71,155100.0,35.172,35.3221,35.131,35.288,155100.0
2014-10-29 15:00:00,51.71,51.71,51.34,51.5,210700.0,35.288,35.288,35.0355,35.1447,210700.0
2014-10-29 15:30:00,51.5,52.11,51.46,51.99,415100.0,35.1447,35.5609,35.1174,35.4791,415100.0
2014-10-30 09:30:00,52.0,52.99,51.29,51.4,203800.0,35.4859,36.1615,35.0014,35.0764,203800.0
2014-10-30 10:00:00,51.36,52.11,51.04,52.11,382900.0,35.0491,35.5609,34.8308,35.5609,382900.0
2014-10-30 10:30:00,52.11,52.32,51.59,52.0,239100.0,35.5609,35.7043,35.2061,35.4859,239100.0
2014-10-30 11:00:00,51.98,52.1,51.6,51.7,102000.0,35.4722,35.5541,35.2129,35.2812,102000.0
2014-10-30 11:30:00,51.68,51.74,51.31,51.46,104500.0,35.2675,35.3085,35.015,35.1174,104500.0
2014-10-30 12:00:00,51.45,51.53,51.35,51.48,138000.0,35.1106,35.1651,35.0423,35.131,138000.0
2014-10-30 12:30:00,51.48,51.72,51.41,51.61,109900.0,35.131,35.2948,35.0833,35.2197,109900.0
2014-10-30 13:00:00,51.59,52.2,51.57,52.0,67700.0,35.2061,35.6224,35.1924,35.4859,67700.0
2014-10-30 13:30:00,51.96,52.33,51.79,52.32,146700.0,35.4586,35.7111,35.3426,35.7043,146700.0
2014-10-30 14:00:00,52.3,52.45,52.0,52.24,170100.0,35.6906,35.793,35.4859,35.6497,170100.0
2014-10-30 14:30:00,52.25,52.43,52.0,52.2,196400.0,35.6565,35.7793,35.4859,35.6224,196400.0
2014-10-30 15:00:00,52.18,52.36,52.0,52.05,223000.0,35.6087,35.7316,35.4859,35.52,223000.0
2014-10-30 15:30:00,52.05,52.27,52.04,52.22,438500.0,35.52,35.6701,35.5132,35.636,438500.0
2014-10-31 09:30:00,51.8,52.02,51.14,51.52,214200.0,35.3494,35.4995,34.899,35.1583,214200.0
2014-10-31 10:00:00,51.52,52.46,51.52,52.31,104900.0,35.1583,35.7998,35.1583,35.6974,104900.0
2014-10-31 10:30:00,52.34,52.49,52.22,52.36,47900.0,35.7179,35.8203,35.636,35.7316,47900.0
2014-10-31 11:00:00,52.35,52.81,52.31,52.79,86600.0,35.7247,36.0386,35.6974,36.025,86600.0
2014-10-31 11:30:00,52.79,52.84,52.58,52.77,57000.0,36.025,36.0591,35.8817,36.0113,57000.0
2014-10-31 12:00:00,52.76,52.78,52.39,52.44,43100.0,36.0045,36.0182,35.752,35.7861,43100.0
2014-10-31 12:30:00,52.44,52.76,52.43,52.76,48500.0,35.7861,36.0045,35.7793,36.0045,48500.0
2014-10-31 13:00:00,52.78,52.94,52.78,52.81,47300.0,36.0182,36.1274,36.0182,36.0386,47300.0
2014-10-31 13:30:00,52.81,52.85,52.68,52.77,47600.0,36.0386,36.0659,35.9499,36.0113,47600.0
2014-10-31 14:00:00,52.77,53.14,52.76,53.14,69000.0,36.0113,36.2638,36.0045,36.2638,69000.0
2014-10-31 14:30:00,53.15,53.26,53.08,53.24,81800.0,36.2707,36.3457,36.2229,36.3321,81800.0
2014-10-31 15:00:00,53.24,53.33,53.17,53.2,159200.0,36.3321,36.3935,36.2843,36.3048,159200.0
2014-10-31 15:30:00,53.2,53.45,53.1,53.39,396900.0,36.3048,36.4754,36.2365,36.4344,396900.0
2014-11-03 09:30:00,53.81,53.85,53.05,53.52,110500.0,36.7211,36.7484,36.2024,36.5232,110500.0
2014-11-03 10:00:00,53.52,53.6,53.33,53.55,81600.0,36.5232,36.5778,36.3935,36.5436,81600.0
2014-11-03 10:30:00,53.5,53.93,53.5,53.89,76300.0,36.5095,36.803,36.5095,36.7757,76300.0
2014-11-03 11:00:00,53.89,53.9,53.57,53.73,114000.0,36.7757,36.7825,36.5573,36.6665,114000.0
2014-11-03 11:30:00,53.74,53.83,53.66,53.75,79500.0,36.6733,36.7347,36.6187,36.6801,79500.0
2014-11-03 12:00:00,53.73,53.92,53.65,53.71,67900.0,36.6665,36.7961,36.6119,36.6528,67900.0
2014-11-03 12:30:00,53.73,54.57,53.62,54.57,76800.0,36.6665,37.2397,36.5914,37.2397,76800.0
2014-11-03 13:00:00,54.51,54.51,54.02,54.06,86400.0,37.1988,37.1988,36.8644,36.8917,86400.0
2014-11-03 13:30:00,54.08,54.21,53.88,53.89,74300.0,36.9053,36.994,36.7688,36.7757,74300.0
2014-11-03 14:00:00,53.89,53.91,53.35,53.36,87200.0,36.7757,36.7893,36.4072,36.414,87200.0
2014-11-03 14:30:00,53.35,53.35,52.7,52.73,156200.0,36.4072,36.4072,35.9636,35.984,156200.0
2014-11-03 15:00:00,52.72,52.89,52.46,52.49,156300.0,35.9772,36.0932,35.7998,35.8203,156300.0
2014-11-03 15:30:00,52.47,52.63,52.26,52.44,312600.0,35.8066,35.9158,35.6633,35.7861,312600.0
2014-11-04 09:30:00,51.58,51.9,51.19,51.22,137900.0,35.1993,35.4176,34.9331,34.9536,137900.0
2014-11-04 10:00:00,51.19,51.31,50.9,51.08,121000.0,34.9331,35.015,34.7352,34.8581,121000.0
2014-11-04 10:30:00,51.06,51.17,50.77,50.78,71300.0,34.8444,34.9195,34.6465,34.6533,71300.0
2014-11-04 11:00:00,50.78,50.88,50.66,50.77,62300.0,34.6533,34.7216,34.5714,34.6465,62300.0
2014-11-04 11:30:00,50.76,50.94,50.67,50.94,53000.0,34.6397,34.7625,34.5783,34.7625,53000.0
2014-11-04 12:00:00,50.93,51.16,50.93,51.0,34800.0,34.7557,34.9126,34.7557,34.8035,34800.0
2014-11-04 12:30:00,51.02,51.08,50.86,51.03,51500.0,34.8171,34.8581,34.7079,34.8239,51500.0
2014-11-04 13:00:00,51.04,51.05,50.87,51.05,65800.0,34.8308,34.8376,34.7147,34.8376,65800.0
2014-11-04 13:30:00,51.05,51.38,51.01,51.38,83800.0,34.8376,35.0628,34.8103,35.0628,83800.0
2014-11-04 14:00:00,51.37,51.47,51.11,51.24,66300.0,35.056,35.1242,34.8785,34.9672,66300.0
2014-11-04 14:30:00,51.24,51.3,51.13,51.27,140600.0,34.9672,35.0082,34.8922,34.9877,140600.0
2014-11-04 15:00:00,51.26,51.28,51.12,51.15,60600.0,34.9809,34.9945,34.8854,34.9058,60600.0
2014-11-04 15:30:00,51.15,51.27,51.12,51.23,235800.0,34.9058,34.9877,34.8854,34.9604,235800.0
2014-11-05 09:30:00,51.6,51.61,50.78,51.27,104400.0,35.2129,35.2197,34.6533,34.9877,104400.0
2014-11-05 10:00:00,51.26,51.78,51.23,51.78,119000.0,34.9809,35.3357,34.9604,35.3357,119000.0
2014-11-05 10:30:00,51.82,52.4,51.71,52.19,110500.0,35.363,35.7589,35.288,35.6155,110500.0
2014-11-05 11:00:00,52.16,52.34,51.55,51.77,85600.0,35.5951,35.7179,35.1788,35.3289,85600.0
2014-11-05 11:30:00,51.73,52.0,51.61,52.0,37700.0,35.3016,35.4859,35.2197,35.4859,37700.0
2014-11-05 12:00:00,52.0,52.07,51.85,51.92,25700.0,35.4859,35.5337,35.3835,35.4313,25700.0
2014-11-05 12:30:00,51.91,52.11,51.88,52.1,71300.0,35.4245,35.5609,35.404,35.5541,71300.0
2014-11-05 13:00:00,52.09,52.31,52.07,52.13,51300.0,35.5473,35.6974,35.5337,35.5746,51300.0
2014-11-05 13:30:00,52.15,52.25,52.05,52.08,63300.0,35.5882,35.6565,35.52,35.5405,63300.0
2014-11-05 14:00:00,52.09,52.22,52.0,52.15,84000.0,35.5473,35.636,35.4859,35.5882,84000.0
2014-11-05 14:30:00,52.15,52.22,52.13,52.18,81200.0,35.5882,35.636,35.5746,35.6087,81200.0
2014-11-05 15:00:00,52.19,52.27,52.05,52.13,131400.0,35.6155,35.6701,35.52,35.5746,131400.0
2014-11-05 15:30:00,52.11,52.25,52.1,52.23,239000.0,35.5609,35.6565,35.5541,35.6428,239000.0
2014-11-06 09:30:00,51.97,52.96,51.91,52.03,295800.0,35.4654,36.141,35.4245,35.5064,295800.0
2014-11-06 10:00:00,52.04,52.22,51.57,51.87,91700.0,35.5132,35.636,35.1924,35.3972,91700.0
2014-11-06 10:30:00,51.85,52.17,51.78,52.14,44700.0,35.3835,35.6019,35.3357,35.5814,44700.0
2014-11-06 11:00:00,52.16,52.25,52.02,52.18,81800.0,35.5951,35.6565,35.4995,35.6087,81800.0
2014-11-06 11:30:00,52.18,52.32,52.03,52.18,60400.0,35.6087,35.7043,35.5064,35.6087,60400.0
2014-11-06 12:00:00,52.21,52.59,52.18,52.58,35200.0,35.6292,35.8885,35.6087,35.8817,35200.0
2014-11-06 12:30:00,52.59,52.63,52.39,52.59,66900.0,35.8885,35.9158,35.752,35.8885,66900.0
2014-11-06 13:00:00,52.6,52.75,52.52,52.75,58500.0,35.8953,35.9977,35.8407,35.9977,58500.0
2014-11-06 13:30:00,52.75,52.84,52.58,52.68,73800.0,35.9977,36.0591,35.8817,35.9499,73800.0
2014-11-06 14:00:00,52.68,52.86,52.6,52.82,91300.0,35.9499,36.0728,35.8953,36.0455,91300.0
2014-11-06 14:30:00,52.81,53.08,52.81,53.04,79400.0,36.0386,36.2229,36.0386,36.1956,79400.0
2014-11-06 15:00:00,53.06,53.16,52.9,53.15,117900.0,36.2092,36.2775,36.1001,36.2707,117900.0
2014-11-06 15:30:00,53.15,53.17,52.94,53.04,376000.0,36.2707,36.2843,36.1274,36.1956,376000.0
2014-11-07 09:30:00,53.26,53.81,53.0,53.59,111500.0,36.3457,36.7211,36.1683,36.5709,111500.0
2014-11-07 10:00:00,53.58,54.08,53.56,53.83,98200.0,36.5641,36.9053,36.5505,36.7347,98200.0
2014-11-07 10:30:00,53.81,54.13,53.67,54.13,78600.0,36.7211,36.9394,36.6255,36.9394,78600.0
2014-11-07 11:00:00,54.15,54.26,53.92,54.26,68400.0,36.9531,37.0282,36.7961,37.0282,68400.0
2014-11-07 11:30:00,54.26,54.47,54.13,54.13,94300.0,37.0282,37.1715,36.9394,36.9394,94300.0
2014-11-07 12:00:00,54.14,54.24,53.95,54.1,104000.0,36.9463,37.0145,36.8166,36.919,104000.0
2014-11-07 12:30:00,54.09,54.16,53.93,54.16,83100.0,36.9121,36.9599,36.803,36.9599,83100.0
2014-11-07 13:00:00,54.14,54.24,53.93,54.21,107300.0,36.9463,37.0145,36.803,36.994,107300.0
2014-11-07 13:30:00,54.23,54.36,54.22,54.34,93600.0,37.0077,37.0964,37.0009,37.0827,93600.0
2014-11-07 14:00:00,54.33,54.46,54.27,54.37,93400.0,37.0759,37.1646,37.035,37.1032,93400.0
2014-11-07 14:30:00,54.36,54.37,54.15,54.31,113300.0,37.0964,37.1032,36.9531,37.0623,113300.0
2014-11-07 15:00:00,54.32,54.49,54.32,54.4,152500.0,37.0691,37.1851,37.0691,37.1237,152500.0
2014-11-07 15:30:00,54.41,54.57,54.37,54.55,396800.0,37.1305,37.2397,37.1032,37.2261,396800.0
2014-11-10 09:30:00,54.99,55.36,54.74,54.82,119800.0,37.5263,37.7788,37.3557,37.4103,119800.0
2014-11-10 10:00:00,54.82,54.84,54.34,54.58,174300.0,37.4103,37.424,37.0827,37.2465,174300.0
2014-11-10 10:30:00,54.56,55.04,54.53,54.99,231100.0,37.2329,37.5604,37.2124,37.5263,231100.0
2014-11-10 11:00:00,55.01,55.02,54.44,54.52,132000.0,37.54,37.5468,37.151,37.2056,132000.0
2014-11-10 11:30:00,54.53,54.61,54.15,54.16,106800.0,37.2124,37.267,36.9531,36.9599,106800.0
2014-11-10 12:00:00,54.16,54.19,53.91,54.07,90200.0,36.9599,36.9804,36.7893,36.8985,90200.0
2014-11-10 12:30:00,54.09,54.44,53.97,54.44,155700.0,36.9121,37.151,36.8303,37.151,155700.0
2014-11-10 13:00:00,54.42,54.54,54.28,54.5,109200.0,37.1373,37.2192,37.0418,37.1919,109200.0
2014-11-10 13:30:00,54.52,54.56,53.96,53.98,84600.0,37.2056,37.2329,36.8234,36.8371,84600.0
2014-11-10 14:00:00,53.98,53.98,53.69,53.91,86800.0,36.8371,36.8371,36.6392,36.7893,86800.0
2014-11-10 14:30:00,53.92,53.94,53.62,53.79,83100.0,36.7961,36.8098,36.5914,36.7074,83100.0
2014-11-10 15:00:00,53.77,53.92,53.74,53.8,121500.0,36.6938,36.7961,36.6733,36.7142,121500.0
2014-11-10 15:30:00,53.8,53.9,53.71,53.86,388900.0,36.7142,36.7825,36.6528,36.7552,388900.0
2014-11-11 09:30:00,54.06,54.33,53.62,54.16,84100.0,36.8917,37.0759,36.5914,36.9599,84100.0
2014-11-11 10:00:00,54.19,54.46,53.76,53.95,110200.0,36.9804,37.1646,36.6869,36.8166,110200.0
2014-11-11 10:30:00,53.96,54.17,53.84,54.12,249900.0,36.8234,36.9667,36.7415,36.9326,249900.0
2014-11-11 11:00:00,54.13,54.17,53.74,53.83,64100.0,36.9394,36.9667,36.6733,36.7347,64100.0
2014-11-11 11:30:00,53.84,53.88,53.51,53.67,71700.0,36.7415,36.7688,36.5163,36.6255,71700.0
2014-11-11 12:00:00,53.66,54.04,53.64,54.03,59500.0,36.6187,36.878,36.6051,36.8712,59500.0
2014-11-11 12:30:00,54.04,54.17,53.84,54.11,47700.0,36.878,36.9667,36.7415,36.9258,47700.0
2014-11-11 13:00:00,54.11,54.26,54.01,54.09,67400.0,36.9258,37.0282,36.8575,36.9121,67400.0
2014-11-11 13:30:00,54.07,54.36,54.05,54.12,88500.0,36.8985,37.0964,36.8848,36.9326,88500.0
2014-11-11 14:00:00,54.13,54.52,54.13,54.38,134100.0,36.9394,37.2056,36.9394,37.11,134100.0
2014-11-11 14:30:00,54.37,54.37,54.08,54.09,78600.0,37.1032,37.1032,36.9053,36.9121,78600.0
2014-11-11 15:00:00,54.1,54.14,53.95,53.96,79900.0,36.919,36.9463,36.8166,36.8234,79900.0
2014-11-11 15:30:00,53.99,54.14,53.97,54.12,165300.0,36.8439,36.9463,36.8303,36.9326,165300.0
2014-11-12 09:30:00,52.84,53.09,51.31,52.91,97900.0,36.2994,36.4712,35.2484,36.3475,97900.0
2014-11-12 10:00:00,52.94,53.45,52.92,53.27,141700.0,36.3681,36.7185,36.3544,36.5948,141700.0
2014-11-12 10:30:00,53.23,53.26,52.71,52.72,107100.0,36.5673,36.5879,36.2101,36.217,107100.0
2014-11-12 11:00:00,52.7,53.12,52.51,52.99,137200.0,36.2032,36.4918,36.0727,36.4025,137200.0
2014-11-12 11:30:00,53.02,53.13,52.74,52.83,62300.0,36.4231,36.4986,36.2307,36.2925,62300.0
2014-11-12 12:00:00,52.82,52.91,52.56,52.77,99100.0,36.2857,36.3475,36.1071,36.2513,99100.0
2014-11-12 12:30:00,52.78,52.8,52.55,52.76,73800.0,36.2582,36.2719,36.1002,36.2445,73800.0
2014-11-12 13:00:00,52.76,52.86,52.64,52.76,59700.0,36.2445,36.3132,36.162,36.2445,59700.0
2014-11-12 13:30:00,52.75,52.83,52.63,52.82,47100.0,36.2376,36.2925,36.1552,36.2857,47100.0
2014-11-12 14:00:00,52.8,52.8,52.59,52.68,67800.0,36.2719,36.2719,36.1277,36.1895,67800.0
2014-11-12 14:30:00,52.68,52.68,52.32,52.36,112600.0,36.1895,36.1895,35.9422,35.9697,112600.0
2014-11-12 15:00:00,52.37,52.53,52.32,52.47,98800.0,35.9765,36.0865,35.9422,36.0452,98800.0
2014-11-12 15:30:00,52.46,52.62,52.45,52.53,222500.0,36.0384,36.1483,36.0315,36.0865,222500.0
2014-11-13 09:30:00,52.1,52.19,51.78,51.97,63500.0,35.7911,35.8529,35.5712,35.7018,63500.0
2014-11-13 10:00:00,51.96,51.96,51.67,51.78,49300.0,35.6949,35.6949,35.4957,35.5712,49300.0
2014-11-13 10:30:00,51.76,51.84,51.59,51.7,53300.0,35.5575,35.6124,35.4407,35.5163,53300.0
2014-11-13 11:00:00,51.71,51.74,51.34,51.35,62300.0,35.5231,35.5438,35.269,35.2758,62300.0
2014-11-13 11:30:00,51.34,51.53,51.24,51.53,48700.0,35.269,35.3995,35.2003,35.3995,48700.0
2014-11-13 12:00:00,51.54,51.58,51.28,51.3,51100.0,35.4064,35.4338,35.2277,35.2415,51100.0
2014-11-13 12:30:00,51.31,51.45,51.25,51.25,50900.0,35.2484,35.3445,35.2071,35.2071,50900.0
2014-11-13 13:00:00,51.26,51.41,51.23,51.33,54500.0,35.214,35.3171,35.1934,35.2621,54500.0
2014-11-13 13:30:00,51.31,51.32,51.14,51.16,44300.0,35.2484,35.2552,35.1316,35.1453,44300.0
2014-11-13 14:00:00,51.17,51.21,50.86,50.87,77500.0,35.1522,35.1797,34.9392,34.9461,77500.0
2014-11-13 14:30:00,50.87,51.26,50.87,51.08,68600.0,34.9461,35.214,34.9461,35.0904,68600.0
2014-11-13 15:00:00,51.09,51.23,50.99,51.06,103000.0,35.0972,35.1934,35.0285,35.0766,103000.0
2014-11-13 15:30:00,51.04,51.64,51.0,51.32,344800.0,35.0629,35.4751,35.0354,35.2552,344800.0
2014-11-14 09:30:00,51.53,51.96,51.43,51.6,54800.0,35.3995,35.6949,35.3308,35.4476,54800.0
2014-11-14 10:00:00,51.59,52.04,51.59,51.84,46400.0,35.4407,35.7498,35.4407,35.6124,46400.0
2014-11-14 10:30:00,51.85,51.86,51.42,51.42,37900.0,35.6193,35.6262,35.3239,35.3239,37900.0
2014-11-14 11:00:00,51.43,51.44,51.18,51.26,79300.0,35.3308,35.3377,35.1591,35.214,79300.0
2014-11-14 11:30:00,51.26,51.48,51.2,51.47,54900.0,35.214,35.3651,35.1728,35.3583,54900.0
2014-11-14 12:00:00,51.47,51.62,51.47,51.57,69700.0,35.3583,35.4613,35.3583,35.427,69700.0
2014-11-14 12:30:00,51.57,51.59,51.33,51.4,34800.0,35.427,35.4407,35.2621,35.3102,34800.0
2014-11-14 13:00:00,51.41,51.68,51.41,51.57,51300.0,35.3171,35.5025,35.3171,35.427,51300.0
2014-11-14 13:30:00,51.58,51.7,51.54,51.55,96600.0,35.4338,35.5163,35.4064,35.4132,96600.0
2014-11-14 14:00:00,51.54,51.82,51.54,51.82,146100.0,35.4064,35.5987,35.4064,35.5987,146100.0
2014-11-14 14:30:00,51.82,51.85,51.7,51.75,48600.0,35.5987,35.6193,35.5163,35.5506,48600.0
2014-11-14 15:00:00,51.75,51.9,51.74,51.87,66700.0,35.5506,35.6537,35.5438,35.6331,66700.0
2014-11-14 15:30:00,51.88,51.95,51.8,51.94,149400.0,35.6399,35.688,35.585,35.6811,149400.0
2014-11-17 09:30:00,51.32,51.32,50.85,50.95,111300.0,35.2552,35.2552,34.9324,35.001,111300.0
2014-11-17 10:00:00,50.96,51.39,50.85,51.36,63700.0,35.0079,35.3033,34.9324,35.2827,63700.0
2014-11-17 10:30:00,51.36,51.36,50.84,51.1,62600.0,35.2827,35.2827,34.9255,35.1041,62600.0
2014-11-17 11:00:00,51.08,51.17,50.94,51.05,48600.0,35.0904,35.1522,34.9942,35.0697,48600.0
2014-11-17 11:30:00,51.04,51.17,50.96,51.09,60600.0,35.0629,35.1522,35.0079,35.0972,60600.0
2014-11-17 12:00:00,51.09,51.17,51.06,51.07,29100.0,35.0972,35.1522,35.0766,35.0835,29100.0
2014-11-17 12:30:00,51.08,51.18,51.0,51.04,41000.0,35.0904,35.1591,35.0354,35.0629,41000.0
2014-11-17 13:00:00,51.04,51.48,50.96,51.42,33600.0,35.0629,35.3651,35.0079,35.3239,33600.0
2014-11-17 13:30:00,51.42,51.48,51.27,51.47,33800.0,35.3239,35.3651,35.2209,35.3583,33800.0
2014-11-17 14:00:00,51.47,51.65,51.46,51.58,40300.0,35.3583,35.4819,35.3514,35.4338,40300.0
2014-11-17 14:30:00,51.57,51.78,51.53,51.54,39900.0,35.427,35.5712,35.3995,35.4064,39900.0
2014-11-17 15:00:00,51.54,51.57,51.37,51.43,44500.0,35.4064,35.427,35.2896,35.3308,44500.0
2014-11-17 15:30:00,51.43,51.44,51.27,51.4,182000.0,35.3308,35.3377,35.2209,35.3102,182000.0
2014-11-18 09:30:00,51.3,51.72,51.26,51.33,60500.0,35.2415,35.53,35.214,35.2621,60500.0
2014-11-18 10:00:00,51.35,51.38,51.06,51.07,46000.0,35.2758,35.2964,35.0766,35.0835,46000.0
2014-11-18 10:30:00,51.06,51.42,50.86,51.42,60700.0,35.0766,35.3239,34.9392,35.3239,60700.0
2014-11-18 11:00:00,51.41,51.51,51.29,51.41,25400.0,35.3171,35.3858,35.2346,35.3171,25400.0
2014-11-18 11:30:00,51.39,51.39,51.22,51.24,29300.0,35.3033,35.3033,35.1865,35.2003,29300.0
2014-11-18 12:00:00,51.26,51.48,51.21,51.35,17200.0,35.214,35.3651,35.1797,35.2758,17200.0
2014-11-18 12:30:00,51.37,51.65,51.36,51.64,21000.0,35.2896,35.4819,35.2827,35.4751,21000.0
2014-11-18 13:00:00,51.63,51.71,51.57,51.62,28600.0,35.4682,35.5231,35.427,35.4613,28600.0
2014-11-18 13:30:00,51.65,51.7,51.58,51.65,37900.0,35.4819,35.5163,35.4338,35.4819,37900.0
2014-11-18 14:00:00,51.67,51.85,51.63,51.83,39500.0,35.4957,35.6193,35.4682,35.6056,39500.0
2014-11-18 14:30:00,51.84,51.91,51.74,51.78,35000.0,35.6124,35.6605,35.5438,35.5712,35000.0
2014-11-18 15:00:00,51.77,51.89,51.76,51.86,39900.0,35.5644,35.6468,35.5575,35.6262,39900.0
2014-11-18 15:30:00,51.85,51.85,51.63,51.71,173800.0,35.6193,35.6193,35.4682,35.5231,173800.0
2014-11-19 09:30:00,51.72,51.72,51.17,51.39,75600.0,35.53,35.53,35.1522,35.3033,75600.0
2014-11-19 10:00:00,51.34,51.36,51.09,51.09,75900.0,35.269,35.2827,35.0972,35.0972,75900.0
2014-11-19 10:30:00,51.09,51.2,50.82,51.12,110000.0,35.0972,35.1728,34.9117,35.1178,110000.0
2014-11-19 11:00:00,51.1,51.16,51.0,51.16,53500.0,35.1041,35.1453,35.0354,35.1453,53500.0
2014-11-19 11:30:00,51.14,51.53,51.12,51.38,67200.0,35.1316,35.3995,35.1178,35.2964,67200.0
2014-11-19 12:00:00,51.38,51.44,51.24,51.26,69400.0,35.2964,35.3377,35.2003,35.214,69400.0
2014-11-19 12:30:00,51.26,51.33,51.14,51.33,69000.0,35.214,35.2621,35.1316,35.2621,69000.0
2014-11-19 13:00:00,51.35,51.42,51.24,51.42,77800.0,35.2758,35.3239,35.2003,35.3239,77800.0
2014-11-19 13:30:00,51.43,51.55,51.34,51.5,58800.0,35.3308,35.4132,35.269,35.3789,58800.0
2014-11-19 14:00:00,51.5,51.78,51.5,51.62,167500.0,35.3789,35.5712,35.3789,35.4613,167500.0
2014-11-19 14:30:00,51.63,51.72,51.46,51.54,111700.0,35.4682,35.53,35.3514,35.4064,111700.0
2014-11-19 15:00:00,51.54,51.59,51.35,51.57,109100.0,35.4064,35.4407,35.2758,35.427,109100.0
2014-11-19 15:30:00,51.57,51.66,51.54,51.63,352700.0,35.427,35.4888,35.4064,35.4682,352700.0
2014-11-20 09:30:00,51.63,52.76,51.59,52.65,145700.0,35.4682,36.2445,35.4407,36.1689,145700.0
2014-11-20 10:00:00,52.65,53.04,52.65,52.95,86300.0,36.1689,36.4368,36.1689,36.375,86300.0
2014-11-20 10:30:00,52.96,53.21,52.91,53.16,198900.0,36.3819,36.5536,36.3475,36.5192,198900.0
2014-11-20 11:00:00,53.17,53.44,53.14,53.25,135800.0,36.5261,36.7116,36.5055,36.5811,135800.0
2014-11-20 11:30:00,53.24,53.48,53.2,53.2,68500.0,36.5742,36.7391,36.5467,36.5467,68500.0
2014-11-20 12:00:00,53.21,53.32,53.15,53.18,56200.0,36.5536,36.6292,36.5124,36.533,56200.0
2014-11-20 12:30:00,53.2,53.34,52.97,53.08,65000.0,36.5467,36.6429,36.3887,36.4643,65000.0
2014-11-20 13:00:00,53.07,53.12,52.9,52.98,34800.0,36.4574,36.4918,36.3406,36.3956,34800.0
2014-11-20 13:30:00,52.99,53.18,52.96,53.09,53100.0,36.4025,36.533,36.3819,36.4712,53100.0
2014-11-20 14:00:00,53.09,53.52,53.09,53.41,59400.0,36.4712,36.7666,36.4712,36.691,59400.0
2014-11-20 14:30:00,53.4,53.42,53.16,53.18,99500.0,36.6841,36.6979,36.5192,36.533,99500.0
2014-11-20 15:00:00,53.18,53.19,53.03,53.04,170400.0,36.533,36.5399,36.4299,36.4368,170400.0
2014-11-20 15:30:00,53.04,53.36,53.03,53.27,239000.0,36.4368,36.6566,36.4299,36.5948,239000.0
2014-11-21 09:30:00,54.21,54.7,54.17,54.7,176500.0,37.2406,37.5772,37.2131,37.5772,176500.0
2014-11-21 10:00:00,54.7,54.74,54.23,54.29,65800.0,37.5772,37.6047,37.2543,37.2955,65800.0
2014-11-21 10:30:00,54.28,54.29,53.92,53.94,65800.0,37.2887,37.2955,37.0413,37.0551,65800.0
2014-11-21 11:00:00,53.93,53.98,53.78,53.92,70600.0,37.0482,37.0826,36.9452,37.0413,70600.0
2014-11-21 11:30:00,53.93,54.02,53.61,53.94,58200.0,37.0482,37.11,36.8284,37.0551,58200.0
2014-11-21 12:00:00,53.91,53.91,53.69,53.75,40800.0,37.0345,37.0345,36.8833,36.9246,40800.0
2014-11-21 12:30:00,53.74,53.97,53.74,53.83,35000.0,36.9177,37.0757,36.9177,36.9795,35000.0
2014-11-21 13:00:00,53.83,53.91,53.79,53.81,32900.0,36.9795,37.0345,36.952,36.9658,32900.0
2014-11-21 13:30:00,53.8,53.93,53.69,53.76,49200.0,36.9589,37.0482,36.8833,36.9314,49200.0
2014-11-21 14:00:00,53.76,53.9,53.75,53.8,39500.0,36.9314,37.0276,36.9246,36.9589,39500.0
2014-11-21 14:30:00,53.8,53.83,53.68,53.73,36700.0,36.9589,36.9795,36.8765,36.9108,36700.0
2014-11-21 15:00:00,53.73,53.9,53.64,53.9,71800.0,36.9108,37.0276,36.849,37.0276,71800.0
2014-11-21 15:30:00,53.88,54.1,53.87,54.07,221300.0,37.0139,37.165,37.007,37.1444,221300.0
2014-11-24 09:30:00,53.92,53.98,52.97,52.97,139700.0,37.0413,37.0826,36.3887,36.3887,139700.0
2014-11-24 10:00:00,52.98,53.31,52.9,53.23,75800.0,36.3956,36.6223,36.3406,36.5673,75800.0
2014-11-24 10:30:00,53.25,53.47,53.16,53.2,141300.0,36.5811,36.7322,36.5192,36.5467,141300.0
2014-11-24 11:00:00,53.21,53.42,53.2,53.21,60200.0,36.5536,36.6979,36.5467,36.5536,60200.0
2014-11-24 11:30:00,53.19,53.39,53.13,53.14,37400.0,36.5399,36.6773,36.4986,36.5055,37400.0
2014-11-24 12:00:00,53.16,53.19,53.07,53.16,34800.0,36.5192,36.5399,36.4574,36.5192,34800.0
2014-11-24 12:30:00,53.17,53.17,52.96,52.97,52500.0,36.5261,36.5261,36.3819,36.3887,52500.0
2014-11-24 13:00:00,52.97,53.05,52.84,52.91,38700.0,36.3887,36.4437,36.2994,36.3475,38700.0
2014-11-24 13:30:00,52.92,52.93,52.71,52.71,43400.0,36.3544,36.3612,36.2101,36.2101,43400.0
2014-11-24 14:00:00,52.71,52.84,52.67,52.81,47800.0,36.2101,36.2994,36.1826,36.2788,47800.0
2014-11-24 14:30:00,52.8,52.89,52.79,52.81,63800.0,36.2719,36.3338,36.2651,36.2788,63800.0
2014-11-24 15:00:00,52.82,52.99,52.8,52.99,56500.0,36.2857,36.4025,36.2719,36.4025,56500.0
2014-11-24 15:30:00,52.98,53.02,52.91,52.98,115800.0,36.3956,36.4231,36.3475,36.3956,115800.0
2014-11-25 09:30:00,53.33,53.37,52.55,52.76,102200.0,36.636,36.6635,36.1002,36.2445,102200.0
2014-11-25 10:00:00,52.75,52.84,52.36,52.42,84600.0,36.2376,36.2994,35.9697,36.0109,84600.0
2014-11-25 10:30:00,52.42,52.65,52.29,52.42,389100.0,36.0109,36.1689,35.9216,36.0109,389100.0
2014-11-25 11:00:00,52.4,52.42,51.72,51.87,144700.0,35.9972,36.0109,35.53,35.6331,144700.0
2014-11-25 11:30:00,51.87,52.05,51.83,52.04,79200.0,35.6331,35.7567,35.6056,35.7498,79200.0
2014-11-25 12:00:00,52.05,52.23,52.01,52.09,88500.0,35.7567,35.8804,35.7292,35.7842,88500.0
2014-11-25 12:30:00,52.08,52.84,52.07,52.44,129300.0,35.7773,36.2994,35.7705,36.0246,129300.0
2014-11-25 13:00:00,52.44,52.56,52.27,52.51,83800.0,36.0246,36.1071,35.9078,36.0727,83800.0
2014-11-25 13:30:00,52.5,52.62,52.37,52.48,81900.0,36.0658,36.1483,35.9765,36.0521,81900.0
2014-11-25 14:00:00,52.48,52.54,52.34,52.41,81100.0,36.0521,36.0933,35.9559,36.004,81100.0
2014-11-25 14:30:00,52.4,52.42,52.1,52.21,98100.0,35.9972,36.0109,35.7911,35.8666,98100.0
2014-11-25 15:00:00,52.2,52.37,52.18,52.37,119900.0,35.8598,35.9765,35.846,35.9765,119900.0
2014-11-25 15:30:00,52.37,52.5,52.3,52.43,328900.0,35.9765,36.0658,35.9285,36.0178,328900.0
2014-11-26 09:30:00,52.22,52.31,51.51,51.73,56700.0,35.8735,35.9353,35.3858,35.5369,56700.0
2014-11-26 10:00:00,51.76,52.07,51.71,51.94,39600.0,35.5575,35.7705,35.5231,35.6811,39600.0
2014-11-26 10:30:00,51.96,52.0,51.72,51.88,36700.0,35.6949,35.7224,35.53,35.6399,36700.0
2014-11-26 11:00:00,51.87,51.96,51.8,51.92,28200.0,35.6331,35.6949,35.585,35.6674,28200.0
2014-11-26 11:30:00,51.94,52.02,51.85,51.99,28300.0,35.6811,35.7361,35.6193,35.7155,28300.0
2014-11-26 12:00:00,52.0,52.05,51.69,51.74,34300.0,35.7224,35.7567,35.5094,35.5438,34300.0
2014-11-26 12:30:00,51.77,51.78,51.65,51.73,26400.0,35.5644,35.5712,35.4819,35.5369,26400.0
2014-11-26 13:00:00,51.74,51.75,51.52,51.57,34100.0,35.5438,35.5506,35.3926,35.427,34100.0
2014-11-26 13:30:00,51.59,51.63,51.54,51.6,30600.0,35.4407,35.4682,35.4064,35.4476,30600.0
2014-11-26 14:00:00,51.59,51.61,51.46,51.56,52800.0,35.4407,35.4544,35.3514,35.4201,52800.0
2014-11-26 14:30:00,51.57,51.79,51.52,51.71,45500.0,35.427,35.5781,35.3926,35.5231,45500.0
2014-11-26 15:00:00,51.69,51.73,51.56,51.56,37900.0,35.5094,35.5369,35.4201,35.4201,37900.0
2014-11-26 15:30:00,51.55,51.65,51.55,51.58,177100.0,35.4132,35.4819,35.4132,35.4338,177100.0
2014-11-28 09:30:00,49.3,49.39,47.86,48.98,401800.0,33.8675,33.9294,32.8783,33.6477,401800.0
2014-11-28 10:00:00,48.99,49.02,48.36,48.44,875900.0,33.6546,33.6752,33.2218,33.2768,875900.0
2014-11-28 10:30:00,48.46,48.48,48.17,48.23,588900.0,33.2905,33.3042,33.0913,33.1325,588900.0
2014-11-28 11:00:00,48.23,48.82,48.19,48.76,310300.0,33.1325,33.5378,33.105,33.4966,310300.0
2014-11-28 11:30:00,48.77,48.82,48.47,48.48,446800.0,33.5035,33.5378,33.2974,33.3042,446800.0
2014-11-28 12:00:00,48.48,48.5,48.4,48.44,270400.0,33.3042,33.318,33.2493,33.2768,270400.0
2014-11-28 12:30:00,48.43,48.47,48.32,48.42,737300.0,33.2699,33.2974,33.1943,33.263,737300.0
2014-12-01 09:30:00,48.0,49.02,47.68,48.25,395400.0,32.9745,33.6752,32.7547,33.1462,395400.0
2014-12-01 10:00:00,48.25,48.64,48.17,48.46,314700.0,33.1462,33.4142,33.0913,33.2905,314700.0
2014-12-01 10:30:00,48.45,48.45,48.02,48.07,327400.0,33.2836,33.2836,32.9882,33.0226,327400.0
2014-12-01 11:00:00,48.07,48.49,48.04,48.43,263800.0,33.0226,33.3111,33.002,33.2699,263800.0
2014-12-01 11:30:00,48.42,48.52,48.21,48.21,189300.0,33.263,33.3317,33.1188,33.1188,189300.0
2014-12-01 12:00:00,48.2,48.36,48.06,48.17,262700.0,33.1119,33.2218,33.0157,33.0913,262700.0
2014-12-01 12:30:00,48.19,48.82,48.17,48.82,88200.0,33.105,33.5378,33.0913,33.5378,88200.0
2014-12-01 13:00:00,48.8,49.05,48.76,48.86,83200.0,33.5241,33.6958,33.4966,33.5653,83200.0
2014-12-01 13:30:00,48.86,48.88,48.65,48.76,75400.0,33.5653,33.579,33.421,33.4966,75400.0
2014-12-01 14:00:00,48.75,48.82,48.63,48.82,111000.0,33.4897,33.5378,33.4073,33.5378,111000.0
2014-12-01 14:30:00,48.83,49.0,48.74,48.79,125300.0,33.5447,33.6615,33.4828,33.5172,125300.0
2014-12-01 15:00:00,48.79,48.96,48.78,48.94,173300.0,33.5172,33.634,33.5103,33.6202,173300.0
2014-12-01 15:30:00,48.94,49.11,48.91,49.04,565600.0,33.6202,33.737,33.5996,33.6889,565600.0
2014-12-02 09:30:00,48.55,48.85,48.22,48.62,334500.0,33.3523,33.5584,33.1256,33.4004,334500.0
2014-12-02 10:00:00,48.63,49.22,48.63,49.1,147200.0,33.4073,33.8126,33.4073,33.7302,147200.0
2014-12-02 10:30:00,49.11,49.92,48.95,49.89,138900.0,33.737,34.2935,33.6271,34.2729,138900.0
2014-12-02 11:00:00,49.89,50.13,49.43,49.65,236200.0,34.2729,34.4377,33.9569,34.108,236200.0
2014-12-02 11:30:00,49.64,49.73,49.14,49.51,159800.0,34.1011,34.1629,33.7576,34.0118,159800.0
2014-12-02 12:00:00,49.47,49.76,49.28,49.7,71900.0,33.9843,34.1836,33.8538,34.1423,71900.0
2014-12-02 12:30:00,49.67,49.7,49.37,49.47,57700.0,34.1217,34.1423,33.9156,33.9843,57700.0
2014-12-02 13:00:00,49.46,49.6,49.34,49.53,61800.0,33.9775,34.0736,33.895,34.0256,61800.0
2014-12-02 13:30:00,49.53,49.54,49.23,49.28,76500.0,34.0256,34.0324,33.8195,33.8538,76500.0
2014-12-02 14:00:00,49.3,49.37,49.19,49.26,88300.0,33.8675,33.9156,33.792,33.8401,88300.0
2014-12-02 14:30:00,49.27,49.36,49.16,49.24,74900.0,33.8469,33.9088,33.7714,33.8263,74900.0
2014-12-02 15:00:00,49.23,49.31,49.14,49.2,127600.0,33.8195,33.8744,33.7576,33.7989,127600.0
2014-12-02 15:30:00,49.2,49.25,49.01,49.07,380900.0,33.7989,33.8332,33.6683,33.7095,380900.0
2014-12-03 09:30:00,49.4,50.09,49.07,50.07,153800.0,33.9362,34.4103,33.7095,34.3965,153800.0
2014-12-03 10:00:00,50.1,50.12,49.68,50.0,211300.0,34.4171,34.4309,34.1286,34.3484,211300.0
2014-12-03 10:30:00,49.99,50.08,49.75,50.08,87100.0,34.3416,34.4034,34.1767,34.4034,87100.0
2014-12-03 11:00:00,50.08,50.25,49.66,49.74,82200.0,34.4034,34.5202,34.1149,34.1698,82200.0
2014-12-03 11:30:00,49.76,49.97,49.58,49.65,98300.0,34.1836,34.3278,34.0599,34.108,98300.0
2014-12-03 12:00:00,49.63,49.91,49.62,49.78,49700.0,34.0942,34.2866,34.0874,34.1973,49700.0
2014-12-03 12:30:00,49.75,49.76,49.51,49.65,105500.0,34.1767,34.1836,34.0118,34.108,105500.0
2014-12-03 13:00:00,49.66,49.83,49.55,49.64,68600.0,34.1149,34.2316,34.0393,34.1011,68600.0
2014-12-03 13:30:00,49.63,49.69,49.23,49.29,175600.0,34.0942,34.1355,33.8195,33.8607,175600.0
2014-12-03 14:00:00,49.3,49.6,49.3,49.44,79800.0,33.8675,34.0736,33.8675,33.9637,79800.0
2014-12-03 14:30:00,49.47,49.55,49.4,49.55,37000.0,33.9843,34.0393,33.9362,34.0393,37000.0
2014-12-03 15:00:00,49.55,49.67,49.52,49.65,55100.0,34.0393,34.1217,34.0187,34.108,55100.0
2014-12-03 15:30:00,49.66,49.81,49.65,49.71,178100.0,34.1149,34.2179,34.108,34.1492,178100.0
2014-12-04 09:30:00,48.78,49.29,48.44,49.25,120500.0,33.5103,33.8607,33.2768,33.8332,120500.0
2014-12-04 10:00:00,49.23,49.57,49.09,49.16,85500.0,33.8195,34.053,33.7233,33.7714,85500.0
2014-12-04 10:30:00,49.16,49.18,48.94,48.96,98000.0,33.7714,33.7851,33.6202,33.634,98000.0
2014-12-04 11:00:00,48.96,49.05,48.81,48.89,73000.0,33.634,33.6958,33.5309,33.5859,73000.0
2014-12-04 11:30:00,48.9,49.24,48.87,49.21,78600.0,33.5928,33.8263,33.5722,33.8057,78600.0
2014-12-04 12:00:00,49.22,49.23,49.01,49.09,51800.0,33.8126,33.8195,33.6683,33.7233,51800.0
2014-12-04 12:30:00,49.09,49.46,49.09,49.36,66900.0,33.7233,33.9775,33.7233,33.9088,66900.0
2014-12-04 13:00:00,49.34,49.64,49.23,49.43,75500.0,33.895,34.1011,33.8195,33.9569,75500.0
2014-12-04 13:30:00,49.37,49.44,49.24,49.43,43300.0,33.9156,33.9637,33.8263,33.9569,43300.0
2014-12-04 14:00:00,49.43,49.44,49.26,49.26,79100.0,33.9569,33.9637,33.8401,33.8401,79100.0
2014-12-04 14:30:00,49.24,49.37,49.19,49.2,73200.0,33.8263,33.9156,33.792,33.7989,73200.0
2014-12-04 15:00:00,49.2,49.23,49.05,49.11,131200.0,33.7989,33.8195,33.6958,33.737,131200.0
2014-12-04 15:30:00,49.11,49.23,49.08,49.19,341800.0,33.737,33.8195,33.7164,33.792,341800.0
2014-12-05 09:30:00,49.0,49.28,48.75,49.16,153300.0,33.6615,33.8538,33.4897,33.7714,153300.0
2014-12-05 10:00:00,49.15,49.41,48.96,49.05,85500.0,33.7645,33.9431,33.634,33.6958,85500.0
2014-12-05 10:30:00,49.03,49.05,48.62,48.68,75000.0,33.6821,33.6958,33.4004,33.4416,75000.0
2014-12-05 11:00:00,48.68,48.83,48.49,48.82,114000.0,33.4416,33.5447,33.3111,33.5378,114000.0
2014-12-05 11:30:00,48.79,49.23,48.75,49.2,86100.0,33.5172,33.8195,33.4897,33.7989,86100.0
2014-12-05 12:00:00,49.19,49.51,49.13,49.46,88400.0,33.792,34.0118,33.7508,33.9775,88400.0
2014-12-05 12:30:00,49.47,49.71,49.46,49.6,93200.0,33.9843,34.1492,33.9775,34.0736,93200.0
2014-12-05 13:00:00,49.61,49.69,49.42,49.44,72600.0,34.0805,34.1355,33.95,33.9637,72600.0
2014-12-05 13:30:00,49.46,49.49,49.39,49.4,81900.0,33.9775,33.9981,33.9294,33.9362,81900.0
2014-12-05 14:00:00,49.4,49.45,49.14,49.22,171300.0,33.9362,33.9706,33.7576,33.8126,171300.0
2014-12-05 14:30:00,49.24,49.27,48.93,48.98,163200.0,33.8263,33.8469,33.6134,33.6477,163200.0
2014-12-05 15:00:00,48.98,49.03,48.95,48.98,97700.0,33.6477,33.6821,33.6271,33.6477,97700.0
2014-12-05 15:30:00,48.97,49.0,48.83,48.9,282900.0,33.6409,33.6615,33.5447,33.5928,282900.0
2014-12-08 09:30:00,48.15,48.33,47.8,48.1,128100.0,33.0775,33.2012,32.8371,33.0432,128100.0
2014-12-08 10:00:00,48.07,48.07,47.6,47.76,92000.0,33.0226,33.0226,32.6997,32.8096,92000.0
2014-12-08 10:30:00,47.79,47.79,47.0,47.0,198400.0,32.8302,32.8302,32.2875,32.2875,198400.0
2014-12-08 11:00:00,47.01,47.11,46.72,46.73,112900.0,32.2944,32.3631,32.0952,32.102,112900.0
2014-12-08 11:30:00,46.72,46.84,46.38,46.49,115800.0,32.0952,32.1776,31.8616,31.9372,115800.0
2014-12-08 12:00:00,46.49,46.77,46.35,46.35,105300.0,31.9372,32.1295,31.841,31.841,105300.0
2014-12-08 12:30:00,46.37,46.64,46.32,46.48,75000.0,31.8547,32.0402,31.8204,31.9303,75000.0
2014-12-08 13:00:00,46.48,46.51,46.14,46.16,92900.0,31.9303,31.9509,31.6967,31.7105,92900.0
2014-12-08 13:30:00,46.16,46.33,46.0,46.24,104100.0,31.7105,31.8273,31.6006,31.7654,104100.0
2014-12-08 14:00:00,46.23,46.29,45.99,46.16,145700.0,31.7586,31.7998,31.5937,31.7105,145700.0
2014-12-08 14:30:00,46.17,46.44,46.17,46.29,113100.0,31.7173,31.9028,31.7173,31.7998,113100.0
2014-12-08 15:00:00,46.28,46.28,45.92,46.2,200200.0,31.7929,31.7929,31.5456,31.7379,200200.0
2014-12-08 15:30:00,46.2,46.34,46.08,46.16,680200.0,31.7379,31.8341,31.6555,31.7105,680200.0
2014-12-09 09:30:00,46.03,47.05,45.94,47.01,137900.0,31.6212,32.3219,31.5593,32.2944,137900.0
2014-12-09 10:00:00,47.02,47.52,46.95,46.98,204700.0,32.3013,32.6447,32.2532,32.2738,204700.0
2014-12-09 10:30:00,46.98,47.12,46.91,46.97,204000.0,32.2738,32.37,32.2257,32.2669,204000.0
2014-12-09 11:00:00,46.98,47.11,46.74,46.77,203400.0,32.2738,32.3631,32.1089,32.1295,203400.0
2014-12-09 11:30:00,46.77,46.83,46.38,46.42,117500.0,32.1295,32.1707,31.8616,31.8891,117500.0
2014-12-09 12:00:00,46.42,46.53,45.97,45.97,99200.0,31.8891,31.9646,31.5799,31.5799,99200.0
2014-12-09 12:30:00,45.99,46.43,45.98,46.36,77500.0,31.5937,31.896,31.5868,31.8479,77500.0
2014-12-09 13:00:00,46.35,46.6,46.2,46.37,92800.0,31.841,32.0127,31.7379,31.8547,92800.0
2014-12-09 13:30:00,46.38,46.52,46.36,46.46,55700.0,31.8616,31.9578,31.8479,31.9166,55700.0
2014-12-09 14:00:00,46.46,46.94,46.15,46.91,168500.0,31.9166,32.2463,31.7036,32.2257,168500.0
2014-12-09 14:30:00,46.89,46.89,46.62,46.71,63100.0,32.212,32.212,32.0265,32.0883,63100.0
2014-12-09 15:00:00,46.7,46.81,46.63,46.67,87500.0,32.0814,32.157,32.0333,32.0608,87500.0
2014-12-09 15:30:00,46.66,46.89,46.62,46.85,241200.0,32.054,32.212,32.0265,32.1845,241200.0
2014-12-10 09:30:00,45.97,45.97,45.26,45.65,179000.0,31.5799,31.5799,31.0922,31.3601,179000.0
2014-12-10 10:00:00,45.66,45.91,45.31,45.86,146500.0,31.367,31.5387,31.1265,31.5044,146500.0
2014-12-10 10:30:00,45.82,45.83,45.15,45.56,87100.0,31.4769,31.4838,31.0166,31.2983,87100.0
2014-12-10 11:00:00,45.55,45.6,45.13,45.26,74400.0,31.2914,31.3258,31.0029,31.0922,74400.0
2014-12-10 11:30:00,45.24,45.44,45.14,45.2,53000.0,31.0785,31.2159,31.0098,31.051,53000.0
2014-12-10 12:00:00,45.19,45.27,45.03,45.04,37500.0,31.0441,31.0991,30.9342,30.9411,37500.0
2014-12-10 12:30:00,45.05,45.37,45.01,45.21,60600.0,30.9479,31.1678,30.9205,31.0578,60600.0
2014-12-10 13:00:00,45.18,45.31,45.11,45.17,58900.0,31.0372,31.1265,30.9892,31.0304,58900.0
2014-12-10 13:30:00,45.19,45.24,44.97,45.02,52500.0,31.0441,31.0785,30.893,30.9273,52500.0
2014-12-10 14:00:00,45.01,45.29,44.97,45.22,76100.0,30.9205,31.1128,30.893,31.0647,76100.0
2014-12-10 14:30:00,45.24,45.29,45.02,45.02,56500.0,31.0785,31.1128,30.9273,30.9273,56500.0
2014-12-10 15:00:00,45.02,45.38,44.96,45.36,97800.0,30.9273,31.1746,30.8861,31.1609,97800.0
2014-12-10 15:30:00,45.35,45.51,45.25,45.46,650100.0,31.154,31.2639,31.0853,31.2296,650100.0
2014-12-11 09:30:00,45.54,46.19,45.5,45.76,87500.0,31.2845,31.7311,31.2571,31.4357,87500.0
2014-12-11 10:00:00,45.76,46.23,45.63,46.19,82500.0,31.4357,31.7586,31.3464,31.7311,82500.0
2014-12-11 10:30:00,46.23,46.5,46.15,46.19,95400.0,31.7586,31.944,31.7036,31.7311,95400.0
2014-12-11 11:00:00,46.17,46.37,46.12,46.25,68400.0,31.7173,31.8547,31.683,31.7723,68400.0
2014-12-11 11:30:00,46.27,46.46,46.22,46.36,59800.0,31.786,31.9166,31.7517,31.8479,59800.0
2014-12-11 12:00:00,46.35,46.44,46.23,46.43,84100.0,31.841,31.9028,31.7586,31.896,84100.0
2014-12-11 12:30:00,46.43,46.57,46.32,46.54,102700.0,31.896,31.9921,31.8204,31.9715,102700.0
2014-12-11 13:00:00,46.55,46.61,46.46,46.46,57600.0,31.9784,32.0196,31.9166,31.9166,57600.0
2014-12-11 13:30:00,46.48,46.5,46.07,46.07,211100.0,31.9303,31.944,31.6486,31.6486,211100.0
2014-12-11 14:00:00,46.08,46.25,45.73,45.75,142000.0,31.6555,31.7723,31.4151,31.4288,142000.0
2014-12-11 14:30:00,45.78,45.78,45.41,45.44,247900.0,31.4494,31.4494,31.1952,31.2159,247900.0
2014-12-11 15:00:00,45.44,45.74,45.42,45.69,135600.0,31.2159,31.4219,31.2021,31.3876,135600.0
2014-12-11 15:30:00,45.7,45.75,45.6,45.66,372700.0,31.3945,31.4288,31.3258,31.367,372700.0
2014-12-12 09:30:00,44.69,44.69,44.19,44.55,223500.0,30.7006,30.7006,30.3571,30.6044,223500.0
2014-12-12 10:00:00,44.55,45.46,44.37,45.22,214700.0,30.6044,31.2296,30.4808,31.0647,214700.0
2014-12-12 10:30:00,45.23,45.47,44.69,44.75,262900.0,31.0716,31.2365,30.7006,30.7418,262900.0
2014-12-12 11:00:00,44.76,44.98,44.6,44.95,135100.0,30.7487,30.8998,30.6388,30.8792,135100.0
2014-12-12 11:30:00,44.95,45.04,44.48,44.55,84500.0,30.8792,30.9411,30.5564,30.6044,84500.0
2014-12-12 12:00:00,44.55,45.32,44.55,45.32,120200.0,30.6044,31.1334,30.6044,31.1334,120200.0
2014-12-12 12:30:00,45.33,45.59,45.25,45.4,166200.0,31.1403,31.3189,31.0853,31.1884,166200.0
2014-12-12 13:00:00,45.37,45.6,45.28,45.56,203700.0,31.1678,31.3258,31.1059,31.2983,203700.0
2014-12-12 13:30:00,45.56,45.65,45.47,45.6,162400.0,31.2983,31.3601,31.2365,31.3258,162400.0
2014-12-12 14:00:00,45.6,45.75,45.52,45.55,112700.0,31.3258,31.4288,31.2708,31.2914,112700.0
2014-12-12 14:30:00,45.55,45.57,45.26,45.37,128500.0,31.2914,31.3052,31.0922,31.1678,128500.0
2014-12-12 15:00:00,45.36,45.42,45.12,45.2,265200.0,31.1609,31.2021,30.996,31.051,265200.0
2014-12-12 15:30:00,45.2,45.2,44.91,44.93,511600.0,31.051,31.051,30.8518,30.8655,511600.0
2014-12-15 09:30:00,45.38,45.78,45.14,45.21,166200.0,31.1746,31.4494,31.0098,31.0578,166200.0
2014-12-15 10:00:00,45.3,45.3,44.88,44.95,83200.0,31.1197,31.1197,30.8311,30.8792,83200.0
2014-12-15 10:30:00,44.94,45.32,44.76,45.04,135100.0,30.8724,31.1334,30.7487,30.9411,135100.0
2014-12-15 11:00:00,45.04,45.08,44.81,44.88,99800.0,30.9411,30.9685,30.7831,30.8311,99800.0
2014-12-15 11:30:00,44.88,44.92,44.54,44.57,103300.0,30.8311,30.8586,30.5976,30.6182,103300.0
2014-12-15 12:00:00,44.55,45.24,44.54,45.2,58400.0,30.6044,31.0785,30.5976,31.051,58400.0
2014-12-15 12:30:00,45.24,45.38,44.97,45.37,45200.0,31.0785,31.1746,30.893,31.1678,45200.0
2014-12-15 13:00:00,45.36,45.4,45.09,45.16,62900.0,31.1609,31.1884,30.9754,31.0235,62900.0
2014-12-15 13:30:00,45.16,45.17,44.74,44.74,51600.0,31.0235,31.0304,30.735,30.735,51600.0
2014-12-15 14:00:00,44.75,44.81,44.49,44.69,130000.0,30.7418,30.7831,30.5632,30.7006,130000.0
2014-12-15 14:30:00,44.69,44.75,44.37,44.47,134100.0,30.7006,30.7418,30.4808,30.5495,134100.0
2014-12-15 15:00:00,44.47,44.56,44.36,44.42,151900.0,30.5495,30.6113,30.4739,30.5151,151900.0
2014-12-15 15:30:00,44.42,44.48,44.31,44.39,232300.0,30.5151,30.5564,30.4396,30.4945,232300.0
2014-12-16 09:30:00,43.78,45.24,43.57,44.74,297600.0,30.0755,31.0785,29.9312,30.735,297600.0
2014-12-16 10:00:00,44.77,45.55,44.73,45.4,247600.0,30.7556,31.2914,30.7281,31.1884,247600.0
2014-12-16 10:30:00,45.44,45.76,45.1,45.76,149700.0,31.2159,31.4357,30.9823,31.4357,149700.0
2014-12-16 11:00:00,45.76,46.63,45.75,46.45,255300.0,31.4357,32.0333,31.4288,31.9097,255300.0
2014-12-16 11:30:00,46.44,46.49,45.63,45.67,249300.0,31.9028,31.9372,31.3464,31.3739,249300.0
2014-12-16 12:00:00,45.68,45.73,45.41,45.48,213200.0,31.3807,31.4151,31.1952,31.2433,213200.0
2014-12-16 12:30:00,45.48,45.75,45.43,45.47,127200.0,31.2433,31.4288,31.209,31.2365,127200.0
2014-12-16 13:00:00,45.47,45.56,45.02,45.08,90700.0,31.2365,31.2983,30.9273,30.9685,90700.0
2014-12-16 13:30:00,45.07,45.38,44.91,45.33,109200.0,30.9617,31.1746,30.8518,31.1403,109200.0
2014-12-16 14:00:00,45.35,45.81,45.35,45.51,100200.0,31.154,31.47,31.154,31.2639,100200.0
2014-12-16 14:30:00,45.52,45.63,45.19,45.27,79800.0,31.2708,31.3464,31.0441,31.0991,79800.0
2014-12-16 15:00:00,45.28,45.36,45.12,45.19,97900.0,31.1059,31.1609,30.996,31.0441,97900.0
2014-12-16 15:30:00,45.15,45.3,44.81,44.86,268900.0,31.0166,31.1197,30.7831,30.8174,268900.0
2014-12-17 09:30:00,45.18,45.93,45.17,45.93,163500.0,31.0372,31.5525,31.0304,31.5525,163500.0
2014-12-17 10:00:00,45.96,46.64,45.93,46.04,176600.0,31.5731,32.0402,31.5525,31.628,176600.0
2014-12-17 10:30:00,46.03,46.76,45.89,46.68,227600.0,31.6212,32.1226,31.525,32.0677,227600.0
2014-12-17 11:00:00,46.69,47.28,46.66,46.98,146300.0,32.0746,32.4799,32.054,32.2738,146300.0
2014-12-17 11:30:00,47.01,48.02,46.99,47.99,340200.0,32.2944,32.9882,32.2807,32.9676,340200.0
2014-12-17 12:00:00,47.98,48.06,47.71,47.8,200200.0,32.9608,33.0157,32.7753,32.8371,200200.0
2014-12-17 12:30:00,47.78,47.94,47.5,47.75,124600.0,32.8234,32.9333,32.631,32.8027,124600.0
2014-12-17 13:00:00,47.75,47.98,47.73,47.96,94900.0,32.8027,32.9608,32.789,32.947,94900.0
2014-12-17 13:30:00,47.98,48.02,47.29,47.55,82100.0,32.9608,32.9882,32.4867,32.6654,82100.0
2014-12-17 14:00:00,47.57,48.05,47.42,47.42,151100.0,32.6791,33.0088,32.576,32.576,151100.0
2014-12-17 14:30:00,47.44,47.44,46.53,46.65,137700.0,32.5898,32.5898,31.9646,32.0471,137700.0
2014-12-17 15:00:00,46.63,47.5,46.49,47.45,148300.0,32.0333,32.631,31.9372,32.5967,148300.0
2014-12-17 15:30:00,47.45,47.62,47.29,47.51,285000.0,32.5967,32.7134,32.4867,32.6379,285000.0
2014-12-18 09:30:00,48.86,49.35,48.06,48.59,173200.0,33.5653,33.9019,33.0157,33.3798,173200.0
2014-12-18 10:00:00,48.57,48.64,47.93,48.1,192800.0,33.3661,33.4142,32.9264,33.0432,192800.0
2014-12-18 10:30:00,48.08,48.11,47.28,47.67,141700.0,33.0294,33.0501,32.4799,32.7478,141700.0
2014-12-18 11:00:00,47.65,47.67,47.2,47.49,172200.0,32.7341,32.7478,32.4249,32.6241,172200.0
2014-12-18 11:30:00,47.54,47.93,47.39,47.65,118500.0,32.6585,32.9264,32.5554,32.7341,118500.0
2014-12-18 12:00:00,47.64,48.11,47.55,48.1,85000.0,32.7272,33.0501,32.6654,33.0432,85000.0
2014-12-18 12:30:00,48.13,48.25,47.89,48.05,75900.0,33.0638,33.1462,32.8989,33.0088,75900.0
2014-12-18 13:00:00,48.06,48.11,47.78,47.91,85800.0,33.0157,33.0501,32.8234,32.9127,85800.0
2014-12-18 13:30:00,47.94,47.96,47.49,47.54,78100.0,32.9333,32.947,32.6241,32.6585,78100.0
2014-12-18 14:00:00,47.54,47.54,46.95,46.99,83900.0,32.6585,32.6585,32.2532,32.2807,83900.0
2014-12-18 14:30:00,46.99,47.78,46.94,47.78,106000.0,32.2807,32.8234,32.2463,32.8234,106000.0
2014-12-18 15:00:00,47.77,48.28,47.75,48.26,183900.0,32.8165,33.1668,32.8027,33.1531,183900.0
2014-12-18 15:30:00,48.27,48.62,48.18,48.62,349800.0,33.16,33.4004,33.0981,33.4004,349800.0
2014-12-19 09:30:00,48.93,49.66,48.68,49.58,323000.0,33.6134,34.1149,33.4416,34.0599,323000.0
2014-12-19 10:00:00,49.58,49.58,48.83,49.15,114900.0,34.0599,34.0599,33.5447,33.7645,114900.0
2014-12-19 10:30:00,49.12,49.41,49.0,49.28,88100.0,33.7439,33.9431,33.6615,33.8538,88100.0
2014-12-19 11:00:00,49.27,49.3,48.89,49.03,165800.0,33.8469,33.8675,33.5859,33.6821,165800.0
2014-12-19 11:30:00,48.99,49.12,48.91,49.08,119000.0,33.6546,33.7439,33.5996,33.7164,119000.0
2014-12-19 12:00:00,49.09,49.28,48.95,49.08,102400.0,33.7233,33.8538,33.6271,33.7164,102400.0
2014-12-19 12:30:00,49.07,49.21,49.03,49.08,226300.0,33.7095,33.8057,33.6821,33.7164,226300.0
2014-12-19 13:00:00,49.08,49.57,49.02,49.57,168700.0,33.7164,34.053,33.6752,34.053,168700.0
2014-12-19 13:30:00,49.58,49.67,49.23,49.27,131800.0,34.0599,34.1217,33.8195,33.8469,131800.0
2014-12-19 14:00:00,49.27,49.35,49.12,49.24,150400.0,33.8469,33.9019,33.7439,33.8263,150400.0
2014-12-19 14:30:00,49.24,49.76,49.24,49.76,214800.0,33.8263,34.1836,33.8263,34.1836,214800.0
2014-12-19 15:00:00,49.75,49.93,49.63,49.92,173000.0,34.1767,34.3003,34.0942,34.2935,173000.0
2014-12-19 15:30:00,49.92,50.7,49.9,50.66,699000.0,34.2935,34.8293,34.2797,34.8018,699000.0
2014-12-22 09:30:00,49.93,50.03,49.13,49.4,130100.0,34.3003,34.369,33.7508,33.9362,130100.0
2014-12-22 10:00:00,49.44,49.51,48.94,49.25,117000.0,33.9637,34.0118,33.6202,33.8332,117000.0
2014-12-22 10:30:00,49.27,49.54,49.09,49.52,94200.0,33.8469,34.0324,33.7233,34.0187,94200.0
2014-12-22 11:00:00,49.49,49.51,49.24,49.27,101000.0,33.9981,34.0118,33.8263,33.8469,101000.0
2014-12-22 11:30:00,49.26,49.35,49.07,49.31,85500.0,33.8401,33.9019,33.7095,33.8744,85500.0
2014-12-22 12:00:00,49.3,49.31,49.01,49.2,60200.0,33.8675,33.8744,33.6683,33.7989,60200.0
2014-12-22 12:30:00,49.18,49.24,49.09,49.16,57500.0,33.7851,33.8263,33.7233,33.7714,57500.0
2014-12-22 13:00:00,49.16,49.41,49.16,49.28,73300.0,33.7714,33.9431,33.7714,33.8538,73300.0
2014-12-22 13:30:00,49.27,49.69,49.21,49.69,57000.0,33.8469,34.1355,33.8057,34.1355,57000.0
2014-12-22 14:00:00,49.67,49.99,49.66,49.81,65000.0,34.1217,34.3416,34.1149,34.2179,65000.0
2014-12-22 14:30:00,49.81,49.93,49.61,49.9,80300.0,34.2179,34.3003,34.0805,34.2797,80300.0
2014-12-22 15:00:00,49.92,50.04,49.84,49.92,124000.0,34.2935,34.3759,34.2385,34.2935,124000.0
2014-12-22 15:30:00,49.92,49.95,49.8,49.93,215300.0,34.2935,34.3141,34.211,34.3003,215300.0
2014-12-23 09:30:00,50.35,50.8,50.01,50.2,69800.0,34.5889,34.898,34.3553,34.4858,69800.0
2014-12-23 10:00:00,50.2,50.56,50.14,50.48,77100.0,34.4858,34.7331,34.4446,34.6782,77100.0
2014-12-23 10:30:00,50.45,50.73,50.37,50.61,57200.0,34.6576,34.8499,34.6026,34.7675,57200.0
2014-12-23 11:00:00,50.58,51.38,50.4,51.24,218700.0,34.7469,35.2964,34.6232,35.2003,218700.0
2014-12-23 11:30:00,51.26,51.41,50.71,50.8,80400.0,35.214,35.3171,34.8362,34.898,80400.0
2014-12-23 12:00:00,50.8,51.01,50.79,50.91,38900.0,34.898,35.0423,34.8911,34.9736,38900.0
2014-12-23 12:30:00,50.89,51.0,50.76,50.83,46800.0,34.9598,35.0354,34.8705,34.9186,46800.0
2014-12-23 13:00:00,50.82,51.04,50.76,50.95,111900.0,34.9117,35.0629,34.8705,35.001,111900.0
2014-12-23 13:30:00,50.95,50.95,50.68,50.69,32600.0,35.001,35.001,34.8156,34.8224,32600.0
2014-12-23 14:00:00,50.68,50.98,50.68,50.9,49500.0,34.8156,35.0217,34.8156,34.9667,49500.0
2014-12-23 14:30:00,50.94,51.3,50.94,51.14,66300.0,34.9942,35.2415,34.9942,35.1316,66300.0
2014-12-23 15:00:00,51.14,51.29,51.04,51.11,88200.0,35.1316,35.2346,35.0629,35.111,88200.0
2014-12-23 15:30:00,51.11,51.23,51.06,51.1,186800.0,35.111,35.1934,35.0766,35.1041,186800.0
2014-12-24 09:30:00,50.68,50.75,49.72,49.93,49400.0,34.8156,34.8637,34.1561,34.3003,49400.0
2014-12-24 10:00:00,49.9,50.3,49.72,49.9,153100.0,34.2797,34.5545,34.1561,34.2797,153100.0
2014-12-24 10:30:00,49.86,49.87,49.55,49.72,56200.0,34.2523,34.2591,34.0393,34.1561,56200.0
2014-12-24 11:00:00,49.75,50.24,49.75,50.04,48300.0,34.1767,34.5133,34.1767,34.3759,48300.0
2014-12-24 11:30:00,50.09,50.22,50.02,50.2,29700.0,34.4103,34.4996,34.3622,34.4858,29700.0
2014-12-24 12:00:00,50.13,50.35,50.07,50.35,32300.0,34.4377,34.5889,34.3965,34.5889,32300.0
2014-12-24 12:30:00,50.34,50.52,50.28,50.31,97300.0,34.582,34.7057,34.5408,34.5614,97300.0
2014-12-26 09:30:00,50.74,50.97,50.37,50.62,118800.0,34.8568,35.0148,34.6026,34.7743,118800.0
2014-12-26 10:00:00,50.62,50.95,50.41,50.87,45000.0,34.7743,35.001,34.6301,34.9461,45000.0
2014-12-26 10:30:00,50.86,50.94,50.51,50.62,36200.0,34.9392,34.9942,34.6988,34.7743,36200.0
2014-12-26 11:00:00,50.57,50.95,50.51,50.88,24900.0,34.74,35.001,34.6988,34.953,24900.0
2014-12-26 11:30:00,50.91,50.91,50.68,50.88,23100.0,34.9736,34.9736,34.8156,34.953,23100.0
2014-12-26 12:00:00,50.85,50.87,50.46,50.51,26600.0,34.9324,34.9461,34.6644,34.6988,26600.0
2014-12-26 12:30:00,50.48,50.65,50.42,50.61,30100.0,34.6782,34.795,34.637,34.7675,30100.0
2014-12-26 13:00:00,50.6,50.6,50.4,50.47,24900.0,34.7606,34.7606,34.6232,34.6713,24900.0
2014-12-26 13:30:00,50.45,50.46,50.23,50.33,28400.0,34.6576,34.6644,34.5064,34.5751,28400.0
2014-12-26 14:00:00,50.33,50.34,50.18,50.26,37000.0,34.5751,34.582,34.4721,34.527,37000.0
2014-12-26 14:30:00,50.3,50.61,50.3,50.54,39700.0,34.5545,34.7675,34.5545,34.7194,39700.0
2014-12-26 15:00:00,50.56,50.56,50.41,50.41,37200.0,34.7331,34.7331,34.6301,34.6301,37200.0
2014-12-26 15:30:00,50.41,50.44,50.31,50.35,74300.0,34.6301,34.6507,34.5614,34.5889,74300.0
2014-12-29 09:30:00,50.59,51.03,50.2,50.54,93700.0,34.7537,35.056,34.4858,34.7194,93700.0
2014-12-29 10:00:00,50.55,50.93,50.48,50.86,62100.0,34.7263,34.9873,34.6782,34.9392,62100.0
2014-12-29 10:30:00,50.87,51.01,50.62,50.75,70900.0,34.9461,35.0423,34.7743,34.8637,70900.0
2014-12-29 11:00:00,50.72,50.77,50.54,50.73,73000.0,34.843,34.8774,34.7194,34.8499,73000.0
2014-12-29 11:30:00,50.71,50.99,50.64,50.74,80100.0,34.8362,35.0285,34.7881,34.8568,80100.0
2014-12-29 12:00:00,50.76,50.77,50.32,50.35,44100.0,34.8705,34.8774,34.5683,34.5889,44100.0
2014-12-29 12:30:00,50.33,50.42,50.18,50.18,49800.0,34.5751,34.637,34.4721,34.4721,49800.0
2014-12-29 13:00:00,50.17,50.45,50.13,50.45,52400.0,34.4652,34.6576,34.4377,34.6576,52400.0
2014-12-29 13:30:00,50.43,50.5,50.04,50.13,50800.0,34.6438,34.6919,34.3759,34.4377,50800.0
2014-12-29 14:00:00,50.15,50.58,50.14,50.53,44600.0,34.4515,34.7469,34.4446,34.7125,44600.0
2014-12-29 14:30:00,50.52,50.64,50.52,50.61,44700.0,34.7057,34.7881,34.7057,34.7675,44700.0
2014-12-29 15:00:00,50.61,50.76,50.54,50.74,78000.0,34.7675,34.8705,34.7194,34.8568,78000.0
2014-12-29 15:30:00,50.74,50.76,50.53,50.55,154300.0,34.8568,34.8705,34.7125,34.7263,154300.0
2014-12-30 09:30:00,50.28,50.89,49.75,50.55,69200.0,34.5408,34.9598,34.1767,34.7263,69200.0
2014-12-30 10:00:00,50.54,50.72,50.26,50.52,67200.0,34.7194,34.843,34.527,34.7057,67200.0
2014-12-30 10:30:00,50.52,50.99,50.52,50.85,101900.0,34.7057,35.0285,34.7057,34.9324,101900.0
2014-12-30 11:00:00,50.86,50.96,50.57,50.6,67900.0,34.9392,35.0079,34.74,34.7606,67900.0
2014-12-30 11:30:00,50.63,50.8,50.52,50.7,56500.0,34.7812,34.898,34.7057,34.8293,56500.0
2014-12-30 12:00:00,50.72,50.74,50.55,50.62,69200.0,34.843,34.8568,34.7263,34.7743,69200.0
2014-12-30 12:30:00,50.62,50.82,50.61,50.76,51400.0,34.7743,34.9117,34.7675,34.8705,51400.0
2014-12-30 13:00:00,50.73,50.89,50.71,50.75,45400.0,34.8499,34.9598,34.8362,34.8637,45400.0
2014-12-30 13:30:00,50.75,51.07,50.71,50.96,66500.0,34.8637,35.0835,34.8362,35.0079,66500.0
2014-12-30 14:00:00,50.94,51.0,50.78,50.9,80300.0,34.9942,35.0354,34.8843,34.9667,80300.0
2014-12-30 14:30:00,50.92,50.96,50.71,50.75,102300.0,34.9804,35.0079,34.8362,34.8637,102300.0
2014-12-30 15:00:00,50.76,50.96,50.73,50.96,85200.0,34.8705,35.0079,34.8499,35.0079,85200.0
2014-12-30 15:30:00,50.96,51.0,50.71,50.74,231700.0,35.0079,35.0354,34.8362,34.8568,231700.0
2014-12-31 09:30:00,50.02,50.23,49.81,50.02,70200.0,34.3622,34.5064,34.2179,34.3622,70200.0
2014-12-31 10:00:00,50.05,50.53,50.05,50.41,83400.0,34.3828,34.7125,34.3828,34.6301,83400.0
2014-12-31 10:30:00,50.46,50.6,50.07,50.07,84400.0,34.6644,34.7606,34.3965,34.3965,84400.0
2014-12-31 11:00:00,50.06,50.5,50.02,50.45,61100.0,34.3896,34.6919,34.3622,34.6576,61100.0
2014-12-31 11:30:00,50.43,50.79,50.43,50.69,57600.0,34.6438,34.8911,34.6438,34.8224,57600.0
2014-12-31 12:00:00,50.69,50.72,50.39,50.59,45800.0,34.8224,34.843,34.6163,34.7537,45800.0
2014-12-31 12:30:00,50.58,50.6,50.44,50.56,35900.0,34.7469,34.7606,34.6507,34.7331,35900.0
2014-12-31 13:00:00,50.56,50.74,50.54,50.74,41400.0,34.7331,34.8568,34.7194,34.8568,41400.0
2014-12-31 13:30:00,50.76,51.11,50.75,51.0,51100.0,34.8705,35.111,34.8637,35.0354,51100.0
2014-12-31 14:00:00,50.99,50.99,50.56,50.94,77600.0,35.0285,35.0285,34.7331,34.9942,77600.0
2014-12-31 14:30:00,50.96,51.01,50.68,50.7,59800.0,35.0079,35.0423,34.8156,34.8293,59800.0
2014-12-31 15:00:00,50.7,50.87,50.61,50.76,86500.0,34.8293,34.9461,34.7675,34.8705,86500.0
2014-12-31 15:30:00,50.76,50.85,50.5,50.53,218400.0,34.8705,34.9324,34.6919,34.7125,218400.0
2015-01-02 09:30:00,49.91,50.71,49.86,49.93,80100.0,34.2866,34.8362,34.2523,34.3003,80100.0
2015-01-02 10:00:00,49.92,50.02,49.61,49.9,67900.0,34.2935,34.3622,34.0805,34.2797,67900.0
2015-01-02 10:30:00,49.87,50.24,49.76,49.97,72000.0,34.2591,34.5133,34.1836,34.3278,72000.0
2015-01-02 11:00:00,49.99,50.52,49.9,50.43,76700.0,34.3416,34.7057,34.2797,34.6438,76700.0
2015-01-02 11:30:00,50.45,50.68,50.31,50.57,73400.0,34.6576,34.8156,34.5614,34.74,73400.0
2015-01-02 12:00:00,50.55,50.77,50.52,50.56,101000.0,34.7263,34.8774,34.7057,34.7331,101000.0
2015-01-02 12:30:00,50.55,50.69,50.46,50.54,61500.0,34.7263,34.8224,34.6644,34.7194,61500.0
2015-01-02 13:00:00,50.55,50.7,50.37,50.37,60200.0,34.7263,34.8293,34.6026,34.6026,60200.0
2015-01-02 13:30:00,50.37,50.39,50.0,50.0,69500.0,34.6026,34.6163,34.3484,34.3484,69500.0
2015-01-02 14:00:00,50.0,50.22,49.87,50.12,59700.0,34.3484,34.4996,34.2591,34.4309,59700.0
2015-01-02 14:30:00,50.1,50.25,49.96,50.2,68000.0,34.4171,34.5202,34.3209,34.4858,68000.0
2015-01-02 15:00:00,50.2,50.39,50.14,50.38,145200.0,34.4858,34.6163,34.4446,34.6095,145200.0
2015-01-02 15:30:00,50.39,50.58,50.32,50.48,188600.0,34.6163,34.7469,34.5683,34.6782,188600.0
2015-01-05 09:30:00,49.52,49.52,48.85,48.96,123700.0,34.0187,34.0187,33.5584,33.634,123700.0
2015-01-05 10:00:00,48.94,48.98,48.5,48.51,104200.0,33.6202,33.6477,33.318,33.3248,104200.0
2015-01-05 10:30:00,48.51,48.75,48.01,48.08,102600.0,33.3248,33.4897,32.9814,33.0294,102600.0
2015-01-05 11:00:00,48.05,48.07,47.77,47.77,116600.0,33.0088,33.0226,32.8165,32.8165,116600.0
2015-01-05 11:30:00,47.79,47.91,47.73,47.83,99900.0,32.8302,32.9127,32.789,32.8577,99900.0
2015-01-05 12:00:00,47.85,47.95,47.72,47.75,132100.0,32.8714,32.9401,32.7821,32.8027,132100.0
2015-01-05 12:30:00,47.75,47.98,47.64,47.68,137800.0,32.8027,32.9608,32.7272,32.7547,137800.0
2015-01-05 13:00:00,47.71,47.74,47.44,47.56,141200.0,32.7753,32.7959,32.5898,32.6722,141200.0
2015-01-05 13:30:00,47.56,47.88,47.55,47.64,82600.0,32.6722,32.8921,32.6654,32.7272,82600.0
2015-01-05 14:00:00,47.64,47.75,47.53,47.71,115800.0,32.7272,32.8027,32.6516,32.7753,115800.0
2015-01-05 14:30:00,47.72,47.84,47.67,47.7,131300.0,32.7821,32.8646,32.7478,32.7684,131300.0
2015-01-05 15:00:00,47.68,47.77,47.57,47.77,149700.0,32.7547,32.8165,32.6791,32.8165,149700.0
2015-01-05 15:30:00,47.77,47.95,47.76,47.82,274100.0,32.8165,32.9401,32.8096,32.8508,274100.0
2015-01-06 09:30:00,47.61,48.22,47.46,47.98,101300.0,32.7066,33.1256,32.6035,32.9608,101300.0
2015-01-06 10:00:00,47.92,48.42,47.76,48.09,118300.0,32.9195,33.263,32.8096,33.0363,118300.0
2015-01-06 10:30:00,48.1,48.11,47.4,47.43,107800.0,33.0432,33.0501,32.5623,32.5829,107800.0
2015-01-06 11:00:00,47.43,47.43,46.94,46.97,171800.0,32.5829,32.5829,32.2463,32.2669,171800.0
2015-01-06 11:30:00,46.96,47.04,46.66,46.77,179800.0,32.26,32.315,32.054,32.1295,179800.0
2015-01-06 12:00:00,46.77,46.81,46.57,46.77,101700.0,32.1295,32.157,31.9921,32.1295,101700.0
2015-01-06 12:30:00,46.78,46.97,46.73,46.83,104200.0,32.1364,32.2669,32.102,32.1707,104200.0
2015-01-06 13:00:00,46.84,46.87,46.31,46.45,102600.0,32.1776,32.1982,31.8135,31.9097,102600.0
2015-01-06 13:30:00,46.46,46.47,46.26,46.36,107900.0,31.9166,31.9234,31.7792,31.8479,107900.0
2015-01-06 14:00:00,46.37,46.55,46.3,46.53,126300.0,31.8547,31.9784,31.8066,31.9646,126300.0
2015-01-06 14:30:00,46.55,46.73,46.44,46.54,204100.0,31.9784,32.102,31.9028,31.9715,204100.0
2015-01-06 15:00:00,46.53,46.94,46.52,46.87,213300.0,31.9646,32.2463,31.9578,32.1982,213300.0
2015-01-06 15:30:00,46.86,46.94,46.57,46.57,342500.0,32.1913,32.2463,31.9921,31.9921,342500.0
2015-01-07 09:30:00,47.34,47.63,46.61,47.08,151900.0,32.5211,32.7203,32.0196,32.3425,151900.0
2015-01-07 10:00:00,47.13,47.15,46.79,46.98,133900.0,32.3768,32.3906,32.1433,32.2738,133900.0
2015-01-07 10:30:00,46.96,46.96,46.41,46.65,75200.0,32.26,32.26,31.8822,32.0471,75200.0
2015-01-07 11:00:00,46.69,46.78,46.45,46.68,74500.0,32.0746,32.1364,31.9097,32.0677,74500.0
2015-01-07 11:30:00,46.69,46.88,46.61,46.84,74900.0,32.0746,32.2051,32.0196,32.1776,74900.0
2015-01-07 12:00:00,46.85,47.11,46.85,46.94,98000.0,32.1845,32.3631,32.1845,32.2463,98000.0
2015-01-07 12:30:00,46.96,46.99,46.51,46.55,77900.0,32.26,32.2807,31.9509,31.9784,77900.0
2015-01-07 13:00:00,46.55,46.55,46.19,46.34,69900.0,31.9784,31.9784,31.7311,31.8341,69900.0
2015-01-07 13:30:00,46.36,46.39,46.18,46.24,97500.0,31.8479,31.8685,31.7242,31.7654,97500.0
2015-01-07 14:00:00,46.25,46.46,46.18,46.4,135700.0,31.7723,31.9166,31.7242,31.8753,135700.0
2015-01-07 14:30:00,46.4,46.8,46.38,46.42,111000.0,31.8753,32.1501,31.8616,31.8891,111000.0
2015-01-07 15:00:00,46.43,46.45,46.3,46.39,147400.0,31.896,31.9097,31.8066,31.8685,147400.0
2015-01-07 15:30:00,46.39,46.5,46.33,46.48,344600.0,31.8685,31.944,31.8273,31.9303,344600.0
2015-01-08 09:30:00,47.06,48.06,46.72,47.29,134400.0,32.3287,33.0157,32.0952,32.4867,134400.0
2015-01-08 10:00:00,47.35,47.76,47.34,47.36,78900.0,32.528,32.8096,32.5211,32.5348,78900.0
2015-01-08 10:30:00,47.4,47.73,47.39,47.46,79700.0,32.5623,32.789,32.5554,32.6035,79700.0
2015-01-08 11:00:00,47.46,47.79,47.46,47.65,90600.0,32.6035,32.8302,32.6035,32.7341,90600.0
2015-01-08 11:30:00,47.62,47.9,47.57,47.9,86000.0,32.7134,32.9058,32.6791,32.9058,86000.0
2015-01-08 12:00:00,47.88,47.94,47.62,47.94,62500.0,32.8921,32.9333,32.7134,32.9333,62500.0
2015-01-08 12:30:00,47.95,48.04,47.87,47.93,71500.0,32.9401,33.002,32.8852,32.9264,71500.0
2015-01-08 13:00:00,47.92,47.95,47.72,47.79,61100.0,32.9195,32.9401,32.7821,32.8302,61100.0
2015-01-08 13:30:00,47.78,47.84,47.4,47.43,63900.0,32.8234,32.8646,32.5623,32.5829,63900.0
2015-01-08 14:00:00,47.41,48.15,47.38,48.12,202700.0,32.5692,33.0775,32.5486,33.0569,202700.0
2015-01-08 14:30:00,48.14,48.39,48.13,48.34,177600.0,33.0707,33.2424,33.0638,33.2081,177600.0
2015-01-08 15:00:00,48.35,48.56,48.34,48.51,341100.0,33.2149,33.3592,33.2081,33.3248,341100.0
2015-01-08 15:30:00,48.51,48.59,48.46,48.55,884600.0,33.3248,33.3798,33.2905,33.3523,884600.0
2015-01-09 09:30:00,48.56,48.74,47.84,47.85,88100.0,33.3592,33.4828,32.8646,32.8714,88100.0
2015-01-09 10:00:00,47.85,48.24,47.83,48.1,59200.0,32.8714,33.1394,32.8577,33.0432,59200.0
2015-01-09 10:30:00,48.07,48.23,47.96,48.15,61700.0,33.0226,33.1325,32.947,33.0775,61700.0
2015-01-09 11:00:00,48.15,48.17,47.63,47.74,109700.0,33.0775,33.0913,32.7203,32.7959,109700.0
2015-01-09 11:30:00,47.72,47.96,47.69,47.87,75100.0,32.7821,32.947,32.7615,32.8852,75100.0
2015-01-09 12:00:00,47.87,48.16,47.77,47.97,46600.0,32.8852,33.0844,32.8165,32.9539,46600.0
2015-01-09 12:30:00,47.97,47.98,47.76,47.76,72600.0,32.9539,32.9608,32.8096,32.8096,72600.0
2015-01-09 13:00:00,47.79,48.0,47.72,47.93,37200.0,32.8302,32.9745,32.7821,32.9264,37200.0
2015-01-09 13:30:00,47.95,48.31,47.95,48.18,45400.0,32.9401,33.1875,32.9401,33.0981,45400.0
2015-01-09 14:00:00,48.18,48.44,48.11,48.26,58300.0,33.0981,33.2768,33.0501,33.1531,58300.0
2015-01-09 14:30:00,48.26,48.45,48.15,48.39,84400.0,33.1531,33.2836,33.0775,33.2424,84400.0
2015-01-09 15:00:00,48.39,48.87,48.38,48.63,176200.0,33.2424,33.5722,33.2355,33.4073,176200.0
2015-01-09 15:30:00,48.64,48.8,48.47,48.51,181800.0,33.4142,33.5241,33.2974,33.3248,181800.0
2015-01-12 09:30:00,47.29,47.36,46.08,46.3,198400.0,32.4867,32.5348,31.6555,31.8066,198400.0
2015-01-12 10:00:00,46.31,46.69,46.18,46.64,191800.0,31.8135,32.0746,31.7242,32.0402,191800.0
2015-01-12 10:30:00,46.61,46.64,46.28,46.56,155200.0,32.0196,32.0402,31.7929,31.9853,155200.0
2015-01-12 11:00:00,46.57,46.85,46.56,46.82,96500.0,31.9921,32.1845,31.9853,32.1639,96500.0
2015-01-12 11:30:00,46.83,47.14,46.65,46.66,100600.0,32.1707,32.3837,32.0471,32.054,100600.0
2015-01-12 12:00:00,46.66,46.81,46.58,46.76,150700.0,32.054,32.157,31.999,32.1226,150700.0
2015-01-12 12:30:00,46.75,46.88,46.71,46.74,79000.0,32.1158,32.2051,32.0883,32.1089,79000.0
2015-01-12 13:00:00,46.76,46.8,46.54,46.55,52800.0,32.1226,32.1501,31.9715,31.9784,52800.0
2015-01-12 13:30:00,46.55,46.66,46.52,46.65,56400.0,31.9784,32.054,31.9578,32.0471,56400.0
2015-01-12 14:00:00,46.66,46.81,46.6,46.61,97700.0,32.054,32.157,32.0127,32.0196,97700.0
2015-01-12 14:30:00,46.61,46.69,46.48,46.65,105900.0,32.0196,32.0746,31.9303,32.0471,105900.0
2015-01-12 15:00:00,46.66,46.84,46.55,46.79,140300.0,32.054,32.1776,31.9784,32.1433,140300.0
2015-01-12 15:30:00,46.79,46.85,46.65,46.75,343000.0,32.1433,32.1845,32.0471,32.1158,343000.0
2015-01-13 09:30:00,46.95,47.24,46.6,46.97,98800.0,32.2532,32.4524,32.0127,32.2669,98800.0
2015-01-13 10:00:00,46.99,47.08,46.49,46.7,149300.0,32.2807,32.3425,31.9372,32.0814,149300.0
2015-01-13 10:30:00,46.68,47.28,46.68,47.09,95100.0,32.0677,32.4799,32.0677,32.3493,95100.0
2015-01-13 11:00:00,47.1,47.32,46.9,47.11,213200.0,32.3562,32.5074,32.2188,32.3631,213200.0
2015-01-13 11:30:00,47.13,47.2,46.86,46.88,92200.0,32.3768,32.4249,32.1913,32.2051,92200.0
2015-01-13 12:00:00,46.9,46.97,46.66,46.68,105400.0,32.2188,32.2669,32.054,32.0677,105400.0
2015-01-13 12:30:00,46.67,46.72,46.51,46.66,55600.0,32.0608,32.0952,31.9509,32.054,55600.0
2015-01-13 13:00:00,46.65,46.72,46.2,46.2,69400.0,32.0471,32.0952,31.7379,31.7379,69400.0
2015-01-13 13:30:00,46.19,46.23,45.98,46.04,90100.0,31.7311,31.7586,31.5868,31.628,90100.0
2015-01-13 14:00:00,46.08,46.2,45.84,46.18,115800.0,31.6555,31.7379,31.4906,31.7242,115800.0
2015-01-13 14:30:00,46.19,46.46,46.15,46.21,194300.0,31.7311,31.9166,31.7036,31.7448,194300.0
2015-01-13 15:00:00,46.19,46.46,46.05,46.36,143200.0,31.7311,31.9166,31.6349,31.8479,143200.0
2015-01-13 15:30:00,46.36,46.83,46.36,46.62,243500.0,31.8479,32.1707,31.8479,32.0265,243500.0
2015-01-14 09:30:00,46.45,46.55,45.59,45.62,163300.0,31.9097,31.9784,31.3189,31.3395,163300.0
2015-01-14 10:00:00,45.58,46.28,45.53,45.96,119700.0,31.312,31.7929,31.2777,31.5731,119700.0
2015-01-14 10:30:00,45.94,46.16,45.68,45.75,119400.0,31.5593,31.7105,31.3807,31.4288,119400.0
2015-01-14 11:00:00,45.74,45.76,45.41,45.51,89200.0,31.4219,31.4357,31.1952,31.2639,89200.0
2015-01-14 11:30:00,45.5,45.66,45.21,45.21,86900.0,31.2571,31.367,31.0578,31.0578,86900.0
2015-01-14 12:00:00,45.21,45.27,45.02,45.19,87300.0,31.0578,31.0991,30.9273,31.0441,87300.0
2015-01-14 12:30:00,45.18,45.45,45.09,45.27,74700.0,31.0372,31.2227,30.9754,31.0991,74700.0
2015-01-14 13:00:00,45.26,45.28,44.96,44.97,70500.0,31.0922,31.1059,30.8861,30.893,70500.0
2015-01-14 13:30:00,44.96,45.04,44.84,44.96,71700.0,30.8861,30.9411,30.8037,30.8861,71700.0
2015-01-14 14:00:00,44.98,46.02,44.92,46.02,148500.0,30.8998,31.6143,30.8586,31.6143,148500.0
2015-01-14 14:30:00,46.04,46.24,45.6,45.7,116200.0,31.628,31.7654,31.3258,31.3945,116200.0
2015-01-14 15:00:00,45.7,46.39,45.67,46.3,111100.0,31.3945,31.8685,31.3739,31.8066,111100.0
2015-01-14 15:30:00,46.29,46.44,46.1,46.37,204000.0,31.7998,31.9028,31.6693,31.8547,204000.0
2015-01-15 09:30:00,47.2,47.3,45.8,46.04,114900.0,32.4249,32.4936,31.4632,31.628,114900.0
2015-01-15 10:00:00,46.04,46.53,45.98,46.26,91900.0,31.628,31.9646,31.5868,31.7792,91900.0
2015-01-15 10:30:00,46.31,46.53,45.85,45.99,68900.0,31.8135,31.9646,31.4975,31.5937,68900.0
2015-01-15 11:00:00,46.01,46.08,45.75,45.82,70900.0,31.6074,31.6555,31.4288,31.4769,70900.0
2015-01-15 11:30:00,45.79,46.35,45.77,46.0,68200.0,31.4563,31.841,31.4426,31.6006,68200.0
2015-01-15 12:00:00,46.01,46.27,46.01,46.13,55100.0,31.6074,31.786,31.6074,31.6899,55100.0
2015-01-15 12:30:00,46.11,46.18,45.91,46.05,47400.0,31.6761,31.7242,31.5387,31.6349,47400.0
2015-01-15 13:00:00,46.05,46.21,45.97,45.98,60000.0,31.6349,31.7448,31.5799,31.5868,60000.0
2015-01-15 13:30:00,45.98,45.99,45.62,45.79,58000.0,31.5868,31.5937,31.3395,31.4563,58000.0
2015-01-15 14:00:00,45.8,45.96,45.64,45.67,68400.0,31.4632,31.5731,31.3532,31.3739,68400.0
2015-01-15 14:30:00,45.67,45.84,45.6,45.79,74500.0,31.3739,31.4906,31.3258,31.4563,74500.0
2015-01-15 15:00:00,45.77,45.81,45.53,45.65,92900.0,31.4426,31.47,31.2777,31.3601,92900.0
2015-01-15 15:30:00,45.65,45.72,45.44,45.47,186700.0,31.3601,31.4082,31.2159,31.2365,186700.0
2015-01-16 09:30:00,45.79,46.39,45.65,46.14,156200.0,31.4563,31.8685,31.3601,31.6967,156200.0
2015-01-16 10:00:00,46.16,46.96,46.15,46.96,110700.0,31.7105,32.26,31.7036,32.26,110700.0
2015-01-16 10:30:00,46.93,47.47,46.91,47.4,250900.0,32.2394,32.6104,32.2257,32.5623,250900.0
2015-01-16 11:00:00,47.39,47.5,47.09,47.17,147700.0,32.5554,32.631,32.3493,32.4043,147700.0
2015-01-16 11:30:00,47.2,47.57,47.19,47.32,47100.0,32.4249,32.6791,32.418,32.5074,47100.0
2015-01-16 12:00:00,47.31,47.51,47.12,47.51,120000.0,32.5005,32.6379,32.37,32.6379,120000.0
2015-01-16 12:30:00,47.49,47.58,47.42,47.48,53700.0,32.6241,32.686,32.576,32.6173,53700.0
2015-01-16 13:00:00,47.48,47.49,47.12,47.22,91400.0,32.6173,32.6241,32.37,32.4387,91400.0
2015-01-16 13:30:00,47.23,47.42,47.2,47.36,71100.0,32.4455,32.576,32.4249,32.5348,71100.0
2015-01-16 14:00:00,47.35,47.49,47.28,47.45,114200.0,32.528,32.6241,32.4799,32.5967,114200.0
2015-01-16 14:30:00,47.46,47.68,47.43,47.54,94200.0,32.6035,32.7547,32.5829,32.6585,94200.0
2015-01-16 15:00:00,47.53,47.62,47.51,47.58,117800.0,32.6516,32.7134,32.6379,32.686,117800.0
2015-01-16 15:30:00,47.57,47.76,47.57,47.65,367900.0,32.6791,32.8096,32.6791,32.7341,367900.0
2015-01-20 09:30:00,47.03,47.22,46.54,46.94,141500.0,32.3081,32.4387,31.9715,32.2463,141500.0
2015-01-20 10:00:00,46.98,47.26,46.71,47.26,77200.0,32.2738,32.4661,32.0883,32.4661,77200.0
2015-01-20 10:30:00,47.28,47.32,46.79,46.86,67800.0,32.4799,32.5074,32.1433,32.1913,67800.0
2015-01-20 11:00:00,46.84,47.11,46.71,47.09,75700.0,32.1776,32.3631,32.0883,32.3493,75700.0
2015-01-20 11:30:00,47.08,47.31,46.87,46.89,87000.0,32.3425,32.5005,32.1982,32.212,87000.0
2015-01-20 12:00:00,46.91,47.05,46.86,46.98,45500.0,32.2257,32.3219,32.1913,32.2738,45500.0
2015-01-20 12:30:00,46.96,47.0,46.8,46.83,55500.0,32.26,32.2875,32.1501,32.1707,55500.0
2015-01-20 13:00:00,46.81,46.9,46.68,46.82,81100.0,32.157,32.2188,32.0677,32.1639,81100.0
2015-01-20 13:30:00,46.81,46.93,46.68,46.82,47900.0,32.157,32.2394,32.0677,32.1639,47900.0
2015-01-20 14:00:00,46.82,46.99,46.75,46.84,55000.0,32.1639,32.2807,32.1158,32.1776,55000.0
2015-01-20 14:30:00,46.87,47.12,46.77,47.12,92600.0,32.1982,32.37,32.1295,32.37,92600.0
2015-01-20 15:00:00,47.12,47.29,47.05,47.27,79400.0,32.37,32.4867,32.3219,32.473,79400.0
2015-01-20 15:30:00,47.27,47.37,47.15,47.36,233400.0,32.473,32.5417,32.3906,32.5348,233400.0
2015-01-21 09:30:00,47.52,48.23,47.41,48.18,137700.0,32.6447,33.1325,32.5692,33.0981,137700.0
2015-01-21 10:00:00,48.14,48.27,47.96,48.03,74000.0,33.0707,33.16,32.947,32.9951,74000.0
2015-01-21 10:30:00,48.0,48.29,48.0,48.29,102900.0,32.9745,33.1737,32.9745,33.1737,102900.0
2015-01-21 11:00:00,48.32,48.39,48.05,48.14,58400.0,33.1943,33.2424,33.0088,33.0707,58400.0
2015-01-21 11:30:00,48.15,48.36,48.12,48.2,63400.0,33.0775,33.2218,33.0569,33.1119,63400.0
2015-01-21 12:00:00,48.2,48.34,48.0,48.17,65900.0,33.1119,33.2081,32.9745,33.0913,65900.0
2015-01-21 12:30:00,48.17,48.18,48.01,48.09,124500.0,33.0913,33.0981,32.9814,33.0363,124500.0
2015-01-21 13:00:00,48.08,48.11,47.86,47.86,48800.0,33.0294,33.0501,32.8783,32.8783,48800.0
2015-01-21 13:30:00,47.84,47.87,47.6,47.63,60700.0,32.8646,32.8852,32.6997,32.7203,60700.0
2015-01-21 14:00:00,47.63,47.78,47.56,47.73,64500.0,32.7203,32.8234,32.6722,32.789,64500.0
2015-01-21 14:30:00,47.72,47.94,47.72,47.94,47900.0,32.7821,32.9333,32.7821,32.9333,47900.0
2015-01-21 15:00:00,47.95,48.03,47.79,47.96,62200.0,32.9401,32.9951,32.8302,32.947,62200.0
2015-01-21 15:30:00,47.97,48.06,47.95,48.02,174600.0,32.9539,33.0157,32.9401,32.9882,174600.0
2015-01-22 09:30:00,48.34,48.49,47.81,47.81,58200.0,33.2081,33.3111,32.844,32.844,58200.0
2015-01-22 10:00:00,47.8,48.25,47.7,48.25,65800.0,32.8371,33.1462,32.7684,33.1462,65800.0
2015-01-22 10:30:00,48.22,48.22,47.84,47.96,53600.0,33.1256,33.1256,32.8646,32.947,53600.0
2015-01-22 11:00:00,47.94,47.94,47.4,47.66,74500.0,32.9333,32.9333,32.5623,32.7409,74500.0
2015-01-22 11:30:00,47.66,47.66,47.23,47.34,62400.0,32.7409,32.7409,32.4455,32.5211,62400.0
2015-01-22 12:00:00,47.35,47.7,47.17,47.58,40000.0,32.528,32.7684,32.4043,32.686,40000.0
2015-01-22 12:30:00,47.57,47.77,47.45,47.57,59800.0,32.6791,32.8165,32.5967,32.6791,59800.0
2015-01-22 13:00:00,47.6,47.66,47.35,47.37,40300.0,32.6997,32.7409,32.528,32.5417,40300.0
2015-01-22 13:30:00,47.4,47.58,47.38,47.49,53000.0,32.5623,32.686,32.5486,32.6241,53000.0
2015-01-22 14:00:00,47.49,47.61,47.42,47.61,90300.0,32.6241,32.7066,32.576,32.7066,90300.0
2015-01-22 14:30:00,47.62,47.89,47.57,47.87,80700.0,32.7134,32.8989,32.6791,32.8852,80700.0
2015-01-22 15:00:00,47.87,47.91,47.8,47.86,117100.0,32.8852,32.9127,32.8371,32.8783,117100.0
2015-01-22 15:30:00,47.86,48.11,47.85,48.09,258900.0,32.8783,33.0501,32.8714,33.0363,258900.0
2015-01-23 09:30:00,47.73,48.03,47.54,47.97,174700.0,32.789,32.9951,32.6585,32.9539,174700.0
2015-01-23 10:00:00,47.96,48.39,47.95,48.22,93300.0,32.947,33.2424,32.9401,33.1256,93300.0
2015-01-23 10:30:00,48.26,48.28,47.76,48.04,121200.0,33.1531,33.1668,32.8096,33.002,121200.0
2015-01-23 11:00:00,48.01,48.04,47.61,47.74,110300.0,32.9814,33.002,32.7066,32.7959,110300.0
2015-01-23 11:30:00,47.76,47.9,47.66,47.68,75400.0,32.8096,32.9058,32.7409,32.7547,75400.0
2015-01-23 12:00:00,47.68,47.68,47.45,47.6,100900.0,32.7547,32.7547,32.5967,32.6997,100900.0
2015-01-23 12:30:00,47.6,47.64,47.12,47.14,111600.0,32.6997,32.7272,32.37,32.3837,111600.0
2015-01-23 13:00:00,47.13,47.13,46.6,46.68,177800.0,32.3768,32.3768,32.0127,32.0677,177800.0
2015-01-23 13:30:00,46.69,47.14,46.65,46.93,86200.0,32.0746,32.3837,32.0471,32.2394,86200.0
2015-01-23 14:00:00,46.95,47.1,46.92,47.03,76000.0,32.2532,32.3562,32.2326,32.3081,76000.0
2015-01-23 14:30:00,47.03,47.24,46.95,47.15,92400.0,32.3081,32.4524,32.2532,32.3906,92400.0
2015-01-23 15:00:00,47.15,47.15,46.92,46.97,147500.0,32.3906,32.3906,32.2326,32.2669,147500.0
2015-01-23 15:30:00,46.96,46.97,46.52,46.62,512600.0,32.26,32.2669,31.9578,32.0265,512600.0
2015-01-26 09:30:00,46.66,46.95,46.17,46.49,138300.0,32.054,32.2532,31.7173,31.9372,138300.0
2015-01-26 10:00:00,46.49,46.82,46.47,46.8,88100.0,31.9372,32.1639,31.9234,32.1501,88100.0
2015-01-26 10:30:00,46.77,47.1,46.63,46.77,73200.0,32.1295,32.3562,32.0333,32.1295,73200.0
2015-01-26 11:00:00,46.79,46.9,46.56,46.69,102700.0,32.1433,32.2188,31.9853,32.0746,102700.0
2015-01-26 11:30:00,46.7,46.9,46.68,46.76,94500.0,32.0814,32.2188,32.0677,32.1226,94500.0
2015-01-26 12:00:00,46.76,47.0,46.64,47.0,147800.0,32.1226,32.2875,32.0402,32.2875,147800.0
2015-01-26 12:30:00,47.0,47.05,46.86,46.97,70700.0,32.2875,32.3219,32.1913,32.2669,70700.0
2015-01-26 13:00:00,46.96,47.05,46.8,46.96,45200.0,32.26,32.3219,32.1501,32.26,45200.0
2015-01-26 13:30:00,46.97,47.0,46.82,46.94,117200.0,32.2669,32.2875,32.1639,32.2463,117200.0
2015-01-26 14:00:00,46.94,46.97,46.7,46.75,100500.0,32.2463,32.2669,32.0814,32.1158,100500.0
2015-01-26 14:30:00,46.76,46.92,46.75,46.87,88200.0,32.1226,32.2326,32.1158,32.1982,88200.0
2015-01-26 15:00:00,46.86,46.86,46.65,46.78,106300.0,32.1913,32.1913,32.0471,32.1364,106300.0
2015-01-26 15:30:00,46.77,46.89,46.7,46.86,257200.0,32.1295,32.212,32.0814,32.1913,257200.0
2015-01-27 09:30:00,46.58,47.03,46.37,46.47,155300.0,31.999,32.3081,31.8547,31.9234,155300.0
2015-01-27 10:00:00,46.48,46.64,46.19,46.46,114600.0,31.9303,32.0402,31.7311,31.9166,114600.0
2015-01-27 10:30:00,46.45,46.6,46.36,46.36,102300.0,31.9097,32.0127,31.8479,31.8479,102300.0
2015-01-27 11:00:00,46.35,46.77,46.26,46.77,116000.0,31.841,32.1295,31.7792,32.1295,116000.0
2015-01-27 11:30:00,46.77,47.02,46.77,46.86,93300.0,32.1295,32.3013,32.1295,32.1913,93300.0
2015-01-27 12:00:00,46.87,46.87,46.54,46.86,88000.0,32.1982,32.1982,31.9715,32.1913,88000.0
2015-01-27 12:30:00,46.88,46.89,46.62,46.69,104100.0,32.2051,32.212,32.0265,32.0746,104100.0
2015-01-27 13:00:00,46.7,46.74,46.54,46.62,81900.0,32.0814,32.1089,31.9715,32.0265,81900.0
2015-01-27 13:30:00,46.63,46.75,46.58,46.67,97400.0,32.0333,32.1158,31.999,32.0608,97400.0
2015-01-27 14:00:00,46.66,46.77,46.58,46.74,174400.0,32.054,32.1295,31.999,32.1089,174400.0
2015-01-27 14:30:00,46.73,46.88,46.68,46.7,105100.0,32.102,32.2051,32.0677,32.0814,105100.0
2015-01-27 15:00:00,46.71,46.85,46.58,46.58,205900.0,32.0883,32.1845,31.999,31.999,205900.0
2015-01-27 15:30:00,46.58,46.84,46.58,46.77,329300.0,31.999,32.1776,31.999,32.1295,329300.0
2015-01-28 09:30:00,46.38,46.56,44.42,44.48,329300.0,31.8616,31.9853,30.5151,30.5564,329300.0
2015-01-28 10:00:00,44.47,44.63,44.02,44.13,319000.0,30.5495,30.6594,30.2404,30.3159,319000.0
2015-01-28 10:30:00,44.14,44.78,44.03,44.45,268900.0,30.3228,30.7625,30.2472,30.5358,268900.0
2015-01-28 11:00:00,44.41,44.6,43.9,44.04,173200.0,30.5083,30.6388,30.1579,30.2541,173200.0
2015-01-28 11:30:00,44.05,44.33,43.4,43.68,210400.0,30.261,30.4533,29.8144,30.0068,210400.0
2015-01-28 12:00:00,43.71,44.19,43.61,44.13,212500.0,30.0274,30.3571,29.9587,30.3159,212500.0
2015-01-28 12:30:00,44.12,44.2,43.95,44.03,144900.0,30.3091,30.364,30.1923,30.2472,144900.0
2015-01-28 13:00:00,44.02,44.17,43.75,43.91,135900.0,30.2404,30.3434,30.0549,30.1648,135900.0
2015-01-28 13:30:00,43.92,44.1,43.81,43.84,234800.0,30.1717,30.2953,30.0961,30.1167,234800.0
2015-01-28 14:00:00,43.84,44.1,43.56,43.7,256800.0,30.1167,30.2953,29.9244,30.0205,256800.0
2015-01-28 14:30:00,43.7,43.74,43.33,43.37,242200.0,30.0205,30.048,29.7663,29.7938,242200.0
2015-01-28 15:00:00,43.38,43.54,43.0,43.23,311500.0,29.8007,29.9106,29.5396,29.6977,311500.0
2015-01-28 15:30:00,43.24,43.43,43.1,43.4,598000.0,29.7045,29.835,29.6083,29.8144,598000.0
2015-01-29 09:30:00,43.83,43.98,42.57,42.64,406700.0,30.1098,30.2129,29.2443,29.2923,406700.0
2015-01-29 10:00:00,42.63,42.74,42.19,42.7,371500.0,29.2855,29.361,28.9832,29.3336,371500.0
2015-01-29 10:30:00,42.69,42.69,42.46,42.64,304200.0,29.3267,29.3267,29.1687,29.2923,304200.0
2015-01-29 11:00:00,42.64,42.92,42.4,42.87,306700.0,29.2923,29.4847,29.1275,29.4503,306700.0
2015-01-29 11:30:00,42.87,43.44,42.85,43.35,169400.0,29.4503,29.8419,29.4366,29.7801,169400.0
2015-01-29 12:00:00,43.36,43.39,43.18,43.25,195400.0,29.787,29.8076,29.6633,29.7114,195400.0
2015-01-29 12:30:00,43.25,43.36,43.02,43.24,122300.0,29.7114,29.787,29.5534,29.7045,122300.0
2015-01-29 13:00:00,43.26,43.67,43.2,43.65,145600.0,29.7183,29.9999,29.677,29.9862,145600.0
2015-01-29 13:30:00,43.67,43.67,43.15,43.19,259100.0,29.9999,29.9999,29.6427,29.6702,259100.0
2015-01-29 14:00:00,43.18,43.22,42.86,43.07,195300.0,29.6633,29.6908,29.4435,29.5877,195300.0
2015-01-29 14:30:00,43.06,43.23,42.99,43.07,156700.0,29.5809,29.6977,29.5328,29.5877,156700.0
2015-01-29 15:00:00,43.07,43.55,42.98,43.42,222300.0,29.5877,29.9175,29.5259,29.8282,222300.0
2015-01-29 15:30:00,43.42,43.89,43.41,43.68,584700.0,29.8282,30.151,29.8213,30.0068,584700.0
2015-01-30 09:30:00,43.39,44.19,43.05,44.17,189100.0,29.8076,30.3571,29.574,30.3434,189100.0
2015-01-30 10:00:00,44.15,44.2,43.62,44.03,148500.0,30.3297,30.364,29.9656,30.2472,148500.0
2015-01-30 10:30:00,44.02,44.76,43.93,44.69,378600.0,30.2404,30.7487,30.1785,30.7006,378600.0
2015-01-30 11:00:00,44.68,44.69,44.01,44.47,275600.0,30.6938,30.7006,30.2335,30.5495,275600.0
2015-01-30 11:30:00,44.48,44.58,43.88,43.88,121700.0,30.5564,30.6251,30.1442,30.1442,121700.0
2015-01-30 12:00:00,43.91,44.07,43.87,43.98,64300.0,30.1648,30.2747,30.1373,30.2129,64300.0
2015-01-30 12:30:00,43.98,44.2,43.98,44.09,54100.0,30.2129,30.364,30.2129,30.2884,54100.0
2015-01-30 13:00:00,44.1,44.36,44.08,44.31,80900.0,30.2953,30.4739,30.2816,30.4396,80900.0
2015-01-30 13:30:00,44.3,45.07,44.27,45.07,122000.0,30.4327,30.9617,30.4121,30.9617,122000.0
2015-01-30 14:00:00,45.07,45.82,44.95,45.74,127500.0,30.9617,31.4769,30.8792,31.4219,127500.0
2015-01-30 14:30:00,45.74,45.8,45.09,45.11,227900.0,31.4219,31.4632,30.9754,30.9892,227900.0
2015-01-30 15:00:00,45.12,45.45,44.94,45.14,199800.0,30.996,31.2227,30.8724,31.0098,199800.0
2015-01-30 15:30:00,45.13,45.21,44.81,44.9,376300.0,31.0029,31.0578,30.7831,30.8449,376300.0
2015-02-02 09:30:00,46.2,46.88,45.69,46.75,146300.0,31.7379,32.2051,31.3876,32.1158,146300.0
2015-02-02 10:00:00,46.78,46.85,45.78,46.23,209000.0,32.1364,32.1845,31.4494,31.7586,209000.0
2015-02-02 10:30:00,46.23,46.4,45.93,46.17,155700.0,31.7586,31.8753,31.5525,31.7173,155700.0
2015-02-02 11:00:00,46.18,46.6,46.07,46.6,144300.0,31.7242,32.0127,31.6486,32.0127,144300.0
2015-02-02 11:30:00,46.59,46.93,46.55,46.82,136600.0,32.0059,32.2394,31.9784,32.1639,136600.0
2015-02-02 12:00:00,46.82,46.84,46.44,46.52,94500.0,32.1639,32.1776,31.9028,31.9578,94500.0
2015-02-02 12:30:00,46.51,46.83,46.45,46.64,118900.0,31.9509,32.1707,31.9097,32.0402,118900.0
2015-02-02 13:00:00,46.64,46.81,46.56,46.74,119000.0,32.0402,32.157,31.9853,32.1089,119000.0
2015-02-02 13:30:00,46.74,46.79,46.3,46.55,96100.0,32.1089,32.1433,31.8066,31.9784,96100.0
2015-02-02 14:00:00,46.54,46.87,46.47,46.84,100700.0,31.9715,32.1982,31.9234,32.1776,100700.0
2015-02-02 14:30:00,46.85,46.94,46.74,46.84,208900.0,32.1845,32.2463,32.1089,32.1776,208900.0
2015-02-02 15:00:00,46.86,47.47,46.82,47.33,324600.0,32.1913,32.6104,32.1639,32.5142,324600.0
2015-02-02 15:30:00,47.34,47.68,47.24,47.65,414500.0,32.5211,32.7547,32.4524,32.7341,414500.0
2015-02-03 09:30:00,48.8,49.85,48.71,49.78,326400.0,33.5241,34.2454,33.4622,34.1973,326400.0
2015-02-03 10:00:00,49.84,49.84,48.94,49.11,245400.0,34.2385,34.2385,33.6202,33.737,245400.0
2015-02-03 10:30:00,49.12,49.67,49.11,49.53,346200.0,33.7439,34.1217,33.737,34.0256,346200.0
2015-02-03 11:00:00,49.53,49.55,49.08,49.29,158700.0,34.0256,34.0393,33.7164,33.8607,158700.0
2015-02-03 11:30:00,49.28,49.45,49.07,49.24,132100.0,33.8538,33.9706,33.7095,33.8263,132100.0
2015-02-03 12:00:00,49.24,49.42,48.92,49.34,124100.0,33.8263,33.95,33.6065,33.895,124100.0
2015-02-03 12:30:00,49.32,49.83,49.19,49.66,132500.0,33.8813,34.2316,33.792,34.1149,132500.0
2015-02-03 13:00:00,49.67,50.31,49.62,50.28,174100.0,34.1217,34.5614,34.0874,34.5408,174100.0
2015-02-03 13:30:00,50.27,50.51,49.99,50.49,191800.0,34.5339,34.6988,34.3416,34.685,191800.0
2015-02-03 14:00:00,50.51,50.59,49.72,49.79,123000.0,34.6988,34.7537,34.1561,34.2042,123000.0
2015-02-03 14:30:00,49.8,49.85,49.44,49.8,125500.0,34.211,34.2454,33.9637,34.211,125500.0
2015-02-03 15:00:00,49.84,49.94,49.69,49.94,130900.0,34.2385,34.3072,34.1355,34.3072,130900.0
2015-02-03 15:30:00,49.95,49.98,49.82,49.89,322000.0,34.3141,34.3347,34.2248,34.2729,322000.0
2015-02-04 09:30:00,48.89,49.06,48.35,49.04,265800.0,33.5859,33.7027,33.2149,33.6889,265800.0
2015-02-04 10:00:00,49.07,49.63,49.07,49.32,159700.0,33.7095,34.0942,33.7095,33.8813,159700.0
2015-02-04 10:30:00,49.29,49.84,48.59,49.62,140400.0,33.8607,34.2385,33.3798,34.0874,140400.0
2015-02-04 11:00:00,49.6,49.69,49.29,49.64,228200.0,34.0736,34.1355,33.8607,34.1011,228200.0
2015-02-04 11:30:00,49.64,49.81,49.37,49.4,112300.0,34.1011,34.2179,33.9156,33.9362,112300.0
2015-02-04 12:00:00,49.42,49.72,49.25,49.28,102400.0,33.95,34.1561,33.8332,33.8538,102400.0
2015-02-04 12:30:00,49.28,49.46,49.03,49.09,151100.0,33.8538,33.9775,33.6821,33.7233,151100.0
2015-02-04 13:00:00,49.12,49.33,49.04,49.23,153500.0,33.7439,33.8882,33.6889,33.8195,153500.0
2015-02-04 13:30:00,49.23,49.38,48.86,48.91,222000.0,33.8195,33.9225,33.5653,33.5996,222000.0
2015-02-04 14:00:00,48.92,49.07,48.58,48.75,155400.0,33.6065,33.7095,33.3729,33.4897,155400.0
2015-02-04 14:30:00,48.73,49.06,48.68,48.94,135300.0,33.476,33.7027,33.4416,33.6202,135300.0
2015-02-04 15:00:00,48.96,49.34,48.81,49.34,125400.0,33.634,33.895,33.5309,33.895,125400.0
2015-02-04 15:30:00,49.36,49.54,48.86,49.17,357500.0,33.9088,34.0324,33.5653,33.7782,357500.0
2015-02-05 09:30:00,49.6,50.1,49.31,49.61,129500.0,34.0736,34.4171,33.8744,34.0805,129500.0
2015-02-05 10:00:00,49.6,50.26,49.51,49.98,147400.0,34.0736,34.527,34.0118,34.3347,147400.0
2015-02-05 10:30:00,49.94,50.3,49.83,50.11,122900.0,34.3072,34.5545,34.2316,34.424,122900.0
2015-02-05 11:00:00,50.11,50.24,49.98,50.15,87100.0,34.424,34.5133,34.3347,34.4515,87100.0
2015-02-05 11:30:00,50.16,50.43,50.15,50.28,63100.0,34.4583,34.6438,34.4515,34.5408,63100.0
2015-02-05 12:00:00,50.27,50.29,50.03,50.13,71700.0,34.5339,34.5476,34.369,34.4377,71700.0
2015-02-05 12:30:00,50.14,50.23,49.88,49.98,94800.0,34.4446,34.5064,34.266,34.3347,94800.0
2015-02-05 13:00:00,49.96,50.07,49.82,50.07,80500.0,34.3209,34.3965,34.2248,34.3965,80500.0
2015-02-05 13:30:00,50.1,50.39,50.04,50.19,157600.0,34.4171,34.6163,34.3759,34.479,157600.0
2015-02-05 14:00:00,50.19,50.28,49.99,50.2,139500.0,34.479,34.5408,34.3416,34.4858,139500.0
2015-02-05 14:30:00,50.21,50.23,49.77,50.01,116600.0,34.4927,34.5064,34.1904,34.3553,116600.0
2015-02-05 15:00:00,50.01,50.17,49.97,50.17,90600.0,34.3553,34.4652,34.3278,34.4652,90600.0
2015-02-05 15:30:00,50.16,50.23,50.04,50.19,235000.0,34.4583,34.5064,34.3759,34.479,235000.0
2015-02-06 09:30:00,50.77,50.77,49.8,49.94,268600.0,34.8774,34.8774,34.211,34.3072,268600.0
2015-02-06 10:00:00,49.93,50.17,49.9,50.0,207600.0,34.3003,34.4652,34.2797,34.3484,207600.0
2015-02-06 10:30:00,49.98,50.19,49.83,50.06,87300.0,34.3347,34.479,34.2316,34.3896,87300.0
2015-02-06 11:00:00,50.08,50.23,49.94,50.1,116300.0,34.4034,34.5064,34.3072,34.4171,116300.0
2015-02-06 11:30:00,50.1,50.45,50.01,50.44,93400.0,34.4171,34.6576,34.3553,34.6507,93400.0
2015-02-06 12:00:00,50.44,50.68,50.38,50.57,159900.0,34.6507,34.8156,34.6095,34.74,159900.0
2015-02-06 12:30:00,50.6,50.75,50.36,50.52,85400.0,34.7606,34.8637,34.5957,34.7057,85400.0
2015-02-06 13:00:00,50.53,50.7,49.95,50.07,183800.0,34.7125,34.8293,34.3141,34.3965,183800.0
2015-02-06 13:30:00,50.07,50.32,50.05,50.15,59900.0,34.3965,34.5683,34.3828,34.4515,59900.0
2015-02-06 14:00:00,50.14,50.22,49.98,50.09,73100.0,34.4446,34.4996,34.3347,34.4103,73100.0
2015-02-06 14:30:00,50.12,50.41,50.12,50.27,82400.0,34.4309,34.6301,34.4309,34.5339,82400.0
2015-02-06 15:00:00,50.29,50.44,50.11,50.28,154800.0,34.5476,34.6507,34.424,34.5408,154800.0
2015-02-06 15:30:00,50.28,50.55,50.25,50.51,346800.0,34.5408,34.7263,34.5202,34.6988,346800.0
2015-02-09 09:30:00,50.98,51.37,50.76,51.05,204500.0,35.0217,35.2896,34.8705,35.0697,204500.0
2015-02-09 10:00:00,51.06,51.17,50.77,51.17,328600.0,35.0766,35.1522,34.8774,35.1522,328600.0
2015-02-09 10:30:00,51.17,51.43,50.75,50.82,151900.0,35.1522,35.3308,34.8637,34.9117,151900.0
2015-02-09 11:00:00,50.83,51.02,50.69,50.79,463800.0,34.9186,35.0491,34.8224,34.8911,463800.0
2015-02-09 11:30:00,50.79,50.82,50.56,50.67,256600.0,34.8911,34.9117,34.7331,34.8087,256600.0
2015-02-09 12:00:00,50.66,50.68,50.36,50.58,265800.0,34.8018,34.8156,34.5957,34.7469,265800.0
2015-02-09 12:30:00,50.6,50.83,50.58,50.79,59600.0,34.7606,34.9186,34.7469,34.8911,59600.0
2015-02-09 13:00:00,50.8,50.97,50.8,50.88,41100.0,34.898,35.0148,34.898,34.953,41100.0
2015-02-09 13:30:00,50.88,51.18,50.78,51.17,69500.0,34.953,35.1591,34.8843,35.1522,69500.0
2015-02-09 14:00:00,51.17,51.39,50.9,51.07,315700.0,35.1522,35.3033,34.9667,35.0835,315700.0
2015-02-09 14:30:00,51.06,51.06,50.79,50.85,289400.0,35.0766,35.0766,34.8911,34.9324,289400.0
2015-02-09 15:00:00,50.84,50.98,50.69,50.96,166500.0,34.9255,35.0217,34.8224,35.0079,166500.0
2015-02-09 15:30:00,50.96,51.14,50.82,51.07,385400.0,35.0079,35.1316,34.9117,35.0835,385400.0
2015-02-10 09:30:00,51.17,51.17,50.45,50.63,393400.0,35.1522,35.1522,34.6576,34.7812,393400.0
2015-02-10 10:00:00,50.63,50.8,50.5,50.67,284800.0,34.7812,34.898,34.6919,34.8087,284800.0
2015-02-10 10:30:00,50.67,50.78,50.46,50.62,326000.0,34.8087,34.8843,34.6644,34.7743,326000.0
2015-02-10 11:00:00,50.63,50.73,50.45,50.54,184300.0,34.7812,34.8499,34.6576,34.7194,184300.0
2015-02-10 11:30:00,50.54,51.01,50.51,50.98,161600.0,34.7194,35.0423,34.6988,35.0217,161600.0
2015-02-10 12:00:00,50.99,51.26,50.92,51.07,141000.0,35.0285,35.214,34.9804,35.0835,141000.0
2015-02-10 12:30:00,51.07,51.08,50.85,51.0,144400.0,35.0835,35.0904,34.9324,35.0354,144400.0
2015-02-10 13:00:00,51.02,51.23,50.78,50.79,103500.0,35.0491,35.1934,34.8843,34.8911,103500.0
2015-02-10 13:30:00,50.79,50.97,50.75,50.76,216600.0,34.8911,35.0148,34.8637,34.8705,216600.0
2015-02-10 14:00:00,50.76,50.83,50.65,50.79,270700.0,34.8705,34.9186,34.795,34.8911,270700.0
2015-02-10 14:30:00,50.78,50.88,50.65,50.87,136700.0,34.8843,34.953,34.795,34.9461,136700.0
2015-02-10 15:00:00,50.88,51.12,50.84,51.11,182100.0,34.953,35.1178,34.9255,35.111,182100.0
2015-02-10 15:30:00,51.11,51.3,50.99,51.07,362400.0,35.111,35.2415,35.0285,35.0835,362400.0
2015-02-11 09:30:00,50.28,50.72,50.04,50.38,206500.0,34.5408,34.843,34.3759,34.6095,206500.0
2015-02-11 10:00:00,50.38,50.5,50.19,50.21,162600.0,34.6095,34.6919,34.479,34.4927,162600.0
2015-02-11 10:30:00,50.2,50.61,49.79,50.56,379400.0,34.4858,34.7675,34.2042,34.7331,379400.0
2015-02-11 11:00:00,50.56,50.94,50.53,50.87,140800.0,34.7331,34.9942,34.7125,34.9461,140800.0
2015-02-11 11:30:00,50.86,50.86,50.32,50.58,113800.0,34.9392,34.9392,34.5683,34.7469,113800.0
2015-02-11 12:00:00,50.55,50.93,50.48,50.83,56900.0,34.7263,34.9873,34.6782,34.9186,56900.0
2015-02-11 12:30:00,50.82,50.94,50.56,50.84,191900.0,34.9117,34.9942,34.7331,34.9255,191900.0
2015-02-11 13:00:00,50.82,50.82,50.31,50.65,74500.0,34.9117,34.9117,34.5614,34.795,74500.0
2015-02-11 13:30:00,50.64,50.64,50.25,50.43,126700.0,34.7881,34.7881,34.5202,34.6438,126700.0
2015-02-11 14:00:00,50.47,50.58,50.31,50.45,152600.0,34.6713,34.7469,34.5614,34.6576,152600.0
2015-02-11 14:30:00,50.45,50.75,50.42,50.56,79000.0,34.6576,34.8637,34.637,34.7331,79000.0
2015-02-11 15:00:00,50.56,51.04,50.56,50.92,206500.0,34.7331,35.0629,34.7331,34.9804,206500.0
2015-02-11 15:30:00,50.93,51.01,50.79,50.93,362600.0,34.9873,35.0423,34.8911,34.9873,362600.0
2015-02-12 09:30:00,51.31,51.85,51.28,51.6,94700.0,35.4908,35.8643,35.47,35.6914,94700.0
2015-02-12 10:00:00,51.6,51.6,50.85,50.85,119900.0,35.6914,35.6914,35.1726,35.1726,119900.0
2015-02-12 10:30:00,50.85,51.13,50.73,50.93,110100.0,35.1726,35.3663,35.0896,35.2279,110100.0
2015-02-12 11:00:00,50.95,51.15,50.83,50.84,75300.0,35.2418,35.3801,35.1588,35.1657,75300.0
2015-02-12 11:30:00,50.82,51.08,50.82,51.02,69400.0,35.1519,35.3317,35.1519,35.2902,69400.0
2015-02-12 12:00:00,51.02,51.08,50.79,51.06,104000.0,35.2902,35.3317,35.1311,35.3179,104000.0
2015-02-12 12:30:00,51.03,51.1,50.71,50.71,101500.0,35.2971,35.3455,35.0758,35.0758,101500.0
2015-02-12 13:00:00,50.73,51.21,50.73,51.11,66900.0,35.0896,35.4216,35.0896,35.3524,66900.0
2015-02-12 13:30:00,51.09,51.18,51.0,51.16,53100.0,35.3386,35.4009,35.2764,35.387,53100.0
2015-02-12 14:00:00,51.14,51.4,51.08,51.18,51400.0,35.3732,35.553,35.3317,35.4009,51400.0
2015-02-12 14:30:00,51.14,51.19,50.97,51.08,135100.0,35.3732,35.4078,35.2556,35.3317,135100.0
2015-02-12 15:00:00,51.08,51.09,50.83,50.89,162400.0,35.3317,35.3386,35.1588,35.2003,162400.0
2015-02-12 15:30:00,50.89,50.9,50.69,50.89,241800.0,35.2003,35.2072,35.0619,35.2003,241800.0
2015-02-13 09:30:00,51.78,52.0,51.29,51.84,114000.0,35.8159,35.968,35.4769,35.8574,114000.0
2015-02-13 10:00:00,51.83,51.94,51.49,51.6,121200.0,35.8505,35.9265,35.6153,35.6914,121200.0
2015-02-13 10:30:00,51.6,51.82,51.52,51.7,215100.0,35.6914,35.8435,35.636,35.7605,215100.0
2015-02-13 11:00:00,51.71,51.87,51.37,51.53,95200.0,35.7675,35.8781,35.5323,35.643,95200.0
2015-02-13 11:30:00,51.54,51.55,51.26,51.47,89000.0,35.6499,35.6568,35.4562,35.6015,89000.0
2015-02-13 12:00:00,51.46,51.7,51.37,51.57,83000.0,35.5945,35.7605,35.5323,35.6706,83000.0
2015-02-13 12:30:00,51.57,51.72,51.5,51.58,57100.0,35.6706,35.7744,35.6222,35.6775,57100.0
2015-02-13 13:00:00,51.58,51.77,51.49,51.51,53800.0,35.6775,35.809,35.6153,35.6291,53800.0
2015-02-13 13:30:00,51.51,51.55,51.27,51.33,82100.0,35.6291,35.6568,35.4631,35.5046,82100.0
2015-02-13 14:00:00,51.32,51.65,51.31,51.6,97400.0,35.4977,35.726,35.4908,35.6914,97400.0
2015-02-13 14:30:00,51.59,51.71,51.4,51.5,79100.0,35.6845,35.7675,35.553,35.6222,79100.0
2015-02-13 15:00:00,51.51,51.73,51.47,51.61,108600.0,35.6291,35.7813,35.6015,35.6983,108600.0
2015-02-13 15:30:00,51.62,51.85,51.52,51.77,312400.0,35.7052,35.8643,35.636,35.809,312400.0
2015-02-17 09:30:00,51.49,51.7,51.27,51.66,100800.0,35.6153,35.7605,35.4631,35.7329,100800.0
2015-02-17 10:00:00,51.64,51.79,51.39,51.44,111200.0,35.719,35.8228,35.5461,35.5807,111200.0
2015-02-17 10:30:00,51.46,51.66,51.26,51.5,126000.0,35.5945,35.7329,35.4562,35.6222,126000.0
2015-02-17 11:00:00,51.49,51.52,51.18,51.5,151400.0,35.6153,35.636,35.4009,35.6222,151400.0
2015-02-17 11:30:00,51.5,51.52,51.17,51.27,68200.0,35.6222,35.636,35.3939,35.4631,68200.0
2015-02-17 12:00:00,51.27,51.34,51.13,51.15,73700.0,35.4631,35.5115,35.3663,35.3801,73700.0
2015-02-17 12:30:00,51.15,51.32,51.15,51.23,45200.0,35.3801,35.4977,35.3801,35.4354,45200.0
2015-02-17 13:00:00,51.26,51.46,51.23,51.42,53300.0,35.4562,35.5945,35.4354,35.5669,53300.0
2015-02-17 13:30:00,51.42,51.62,51.39,51.59,110000.0,35.5669,35.7052,35.5461,35.6845,110000.0
2015-02-17 14:00:00,51.58,51.77,51.52,51.64,88000.0,35.6775,35.809,35.636,35.719,88000.0
2015-02-17 14:30:00,51.62,51.77,51.59,51.67,78100.0,35.7052,35.809,35.6845,35.7398,78100.0
2015-02-17 15:00:00,51.67,51.73,51.6,51.7,83200.0,35.7398,35.7813,35.6914,35.7605,83200.0
2015-02-17 15:30:00,51.7,51.72,51.49,51.6,231200.0,35.7605,35.7744,35.6153,35.6914,231200.0
2015-02-18 09:30:00,50.81,51.48,50.56,51.11,96400.0,35.1449,35.6084,34.972,35.3524,96400.0
2015-02-18 10:00:00,51.07,51.46,51.07,51.42,322500.0,35.3248,35.5945,35.3248,35.5669,322500.0
2015-02-18 10:30:00,51.4,51.61,51.38,51.56,181300.0,35.553,35.6983,35.5392,35.6637,181300.0
2015-02-18 11:00:00,51.55,51.58,51.16,51.28,55100.0,35.6568,35.6775,35.387,35.47,55100.0
2015-02-18 11:30:00,51.26,51.33,50.85,51.06,66700.0,35.4562,35.5046,35.1726,35.3179,66700.0
2015-02-18 12:00:00,51.05,51.16,50.94,51.09,44700.0,35.3109,35.387,35.2349,35.3386,44700.0
2015-02-18 12:30:00,51.09,51.26,50.83,50.85,53300.0,35.3386,35.4562,35.1588,35.1726,53300.0
2015-02-18 13:00:00,50.84,51.0,50.7,50.8,46500.0,35.1657,35.2764,35.0688,35.138,46500.0
2015-02-18 13:30:00,50.82,51.22,50.81,51.21,77400.0,35.1519,35.4285,35.1449,35.4216,77400.0
2015-02-18 14:00:00,51.19,51.47,50.89,50.89,78400.0,35.4078,35.6015,35.2003,35.2003,78400.0
2015-02-18 14:30:00,50.91,50.93,50.62,50.74,92500.0,35.2141,35.2279,35.0135,35.0965,92500.0
2015-02-18 15:00:00,50.75,50.78,50.45,50.45,129300.0,35.1034,35.1242,34.8959,34.8959,129300.0
2015-02-18 15:30:00,50.44,50.57,50.41,50.5,282800.0,34.889,34.9789,34.8683,34.9305,282800.0
2015-02-19 09:30:00,46.98,49.56,46.98,49.52,179800.0,32.4957,34.2803,32.4957,34.2526,179800.0
2015-02-19 10:00:00,49.56,50.02,49.51,49.78,107300.0,34.2803,34.5985,34.2457,34.4325,107300.0
2015-02-19 10:30:00,49.77,50.0,49.52,49.82,120000.0,34.4256,34.5847,34.2526,34.4602,120000.0
2015-02-19 11:00:00,49.83,50.24,49.75,50.06,109900.0,34.4671,34.7507,34.4117,34.6262,109900.0
2015-02-19 11:30:00,50.04,50.63,50.04,50.31,142800.0,34.6123,35.0204,34.6123,34.7991,142800.0
2015-02-19 12:00:00,50.31,50.42,50.07,50.11,108100.0,34.7991,34.8752,34.6331,34.6607,108100.0
2015-02-19 12:30:00,50.12,50.35,49.88,50.15,132400.0,34.6677,34.8268,34.5017,34.6884,132400.0
2015-02-19 13:00:00,50.16,50.33,50.05,50.23,65000.0,34.6953,34.8129,34.6192,34.7438,65000.0
2015-02-19 13:30:00,50.23,50.43,50.16,50.35,121800.0,34.7438,34.8821,34.6953,34.8268,121800.0
2015-02-19 14:00:00,50.38,50.44,50.15,50.17,109100.0,34.8475,34.889,34.6884,34.7022,109100.0
2015-02-19 14:30:00,50.16,50.3,50.12,50.27,101300.0,34.6953,34.7922,34.6677,34.7714,101300.0
2015-02-19 15:00:00,50.26,50.26,49.97,49.98,181600.0,34.7645,34.7645,34.5639,34.5708,181600.0
2015-02-19 15:30:00,49.98,50.14,49.89,50.04,308500.0,34.5708,34.6815,34.5086,34.6123,308500.0
2015-02-20 09:30:00,50.07,50.51,49.71,50.01,101000.0,34.6331,34.9374,34.3841,34.5916,101000.0
2015-02-20 10:00:00,49.96,50.14,49.76,49.87,32200.0,34.557,34.6815,34.4187,34.4947,32200.0
2015-02-20 10:30:00,49.84,50.05,49.72,50.02,58700.0,34.474,34.6192,34.391,34.5985,58700.0
2015-02-20 11:00:00,49.99,50.13,49.9,50.05,59700.0,34.5777,34.6746,34.5155,34.6192,59700.0
2015-02-20 11:30:00,50.06,50.12,49.84,50.04,52900.0,34.6262,34.6677,34.474,34.6123,52900.0
2015-02-20 12:00:00,50.05,50.19,49.98,49.98,48200.0,34.6192,34.7161,34.5708,34.5708,48200.0
2015-02-20 12:30:00,49.98,50.18,49.69,49.69,70800.0,34.5708,34.7092,34.3702,34.3702,70800.0
2015-02-20 13:00:00,49.75,50.04,49.75,49.97,51400.0,34.4117,34.6123,34.4117,34.5639,51400.0
2015-02-20 13:30:00,50.01,50.14,49.88,50.14,45100.0,34.5916,34.6815,34.5017,34.6815,45100.0
2015-02-20 14:00:00,50.15,50.22,49.82,49.82,94200.0,34.6884,34.7368,34.4602,34.4602,94200.0
2015-02-20 14:30:00,49.81,49.94,49.73,49.9,88300.0,34.4532,34.5432,34.3979,34.5155,88300.0
2015-02-20 15:00:00,49.91,50.06,49.89,50.02,127200.0,34.5224,34.6262,34.5086,34.5985,127200.0
2015-02-20 15:30:00,50.02,50.28,50.0,50.27,236700.0,34.5985,34.7783,34.5847,34.7714,236700.0
2015-02-23 09:30:00,49.52,49.86,49.28,49.66,62100.0,34.2526,34.4878,34.0866,34.3495,62100.0
2015-02-23 10:00:00,49.64,49.79,49.47,49.66,62700.0,34.3357,34.4394,34.2181,34.3495,62700.0
2015-02-23 10:30:00,49.69,50.02,49.65,49.92,52900.0,34.3702,34.5985,34.3426,34.5293,52900.0
2015-02-23 11:00:00,49.88,50.32,49.86,50.3,52500.0,34.5017,34.806,34.4878,34.7922,52500.0
2015-02-23 11:30:00,50.27,50.35,50.03,50.08,35800.0,34.7714,34.8268,34.6054,34.64,35800.0
2015-02-23 12:00:00,50.07,50.14,49.96,50.03,24800.0,34.6331,34.6815,34.557,34.6054,24800.0
2015-02-23 12:30:00,50.03,50.12,50.0,50.02,25800.0,34.6054,34.6677,34.5847,34.5985,25800.0
2015-02-23 13:00:00,50.04,50.07,49.82,49.97,27200.0,34.6123,34.6331,34.4602,34.5639,27200.0
2015-02-23 13:30:00,49.98,50.66,49.97,50.48,241300.0,34.5708,35.0412,34.5639,34.9167,241300.0
2015-02-23 14:00:00,50.46,50.65,50.39,50.61,118500.0,34.9028,35.0343,34.8544,35.0066,118500.0
2015-02-23 14:30:00,50.62,50.63,50.27,50.43,281000.0,35.0135,35.0204,34.7714,34.8821,281000.0
2015-02-23 15:00:00,50.42,50.45,50.34,50.45,162100.0,34.8752,34.8959,34.8198,34.8959,162100.0
2015-02-23 15:30:00,50.44,50.56,50.39,50.55,239700.0,34.889,34.972,34.8544,34.9651,239700.0
2015-02-24 09:30:00,51.2,51.21,50.38,50.45,99600.0,35.4147,35.4216,34.8475,34.8959,99600.0
2015-02-24 10:00:00,50.43,50.86,50.31,50.75,87000.0,34.8821,35.1795,34.7991,35.1034,87000.0
2015-02-24 10:30:00,50.77,50.81,50.49,50.56,46700.0,35.1173,35.1449,34.9236,34.972,46700.0
2015-02-24 11:00:00,50.56,50.86,50.56,50.69,50800.0,34.972,35.1795,34.972,35.0619,50800.0
2015-02-24 11:30:00,50.74,50.82,50.55,50.71,67300.0,35.0965,35.1519,34.9651,35.0758,67300.0
2015-02-24 12:00:00,50.66,50.88,50.62,50.81,87300.0,35.0412,35.1934,35.0135,35.1449,87300.0
2015-02-24 12:30:00,50.82,50.89,50.71,50.85,33500.0,35.1519,35.2003,35.0758,35.1726,33500.0
2015-02-24 13:00:00,50.85,50.92,50.71,50.79,29300.0,35.1726,35.221,35.0758,35.1311,29300.0
2015-02-24 13:30:00,50.8,50.84,50.62,50.62,45900.0,35.138,35.1657,35.0135,35.0135,45900.0
2015-02-24 14:00:00,50.61,50.73,50.51,50.64,35700.0,35.0066,35.0896,34.9374,35.0273,35700.0
2015-02-24 14:30:00,50.64,50.7,50.54,50.66,36500.0,35.0273,35.0688,34.9582,35.0412,36500.0
2015-02-24 15:00:00,50.68,50.83,50.66,50.78,173800.0,35.055,35.1588,35.0412,35.1242,173800.0
2015-02-24 15:30:00,50.79,51.08,50.79,51.02,435300.0,35.1311,35.3317,35.1311,35.2902,435300.0
2015-02-25 09:30:00,51.0,51.26,50.61,50.63,83100.0,35.2764,35.4562,35.0066,35.0204,83100.0
2015-02-25 10:00:00,50.67,51.01,50.61,50.88,41400.0,35.0481,35.2833,35.0066,35.1934,41400.0
2015-02-25 10:30:00,50.9,51.1,50.75,50.93,39500.0,35.2072,35.3455,35.1034,35.2279,39500.0
2015-02-25 11:00:00,50.96,51.22,50.9,51.08,49300.0,35.2487,35.4285,35.2072,35.3317,49300.0
2015-02-25 11:30:00,51.09,51.41,51.01,51.25,58000.0,35.3386,35.5599,35.2833,35.4493,58000.0
2015-02-25 12:00:00,51.26,51.34,51.2,51.24,39700.0,35.4562,35.5115,35.4147,35.4424,39700.0
2015-02-25 12:30:00,51.21,51.31,51.18,51.31,42000.0,35.4216,35.4908,35.4009,35.4908,42000.0
2015-02-25 13:00:00,51.31,51.42,51.26,51.34,43600.0,35.4908,35.5669,35.4562,35.5115,43600.0
2015-02-25 13:30:00,51.34,51.75,51.33,51.7,87400.0,35.5115,35.7951,35.5046,35.7605,87400.0
2015-02-25 14:00:00,51.69,51.81,51.64,51.79,95300.0,35.7536,35.8366,35.719,35.8228,95300.0
2015-02-25 14:30:00,51.76,51.82,51.49,51.52,77700.0,35.802,35.8435,35.6153,35.636,77700.0
2015-02-25 15:00:00,51.52,51.76,51.49,51.69,98800.0,35.636,35.802,35.6153,35.7536,98800.0
2015-02-25 15:30:00,51.68,51.73,51.61,51.66,169200.0,35.7467,35.7813,35.6983,35.7329,169200.0
2015-02-26 09:30:00,51.24,51.32,50.78,50.82,221400.0,35.4424,35.4977,35.1242,35.1519,221400.0
2015-02-26 10:00:00,50.83,51.09,50.72,51.0,353600.0,35.1588,35.3386,35.0827,35.2764,353600.0
2015-02-26 10:30:00,51.0,51.0,50.71,50.91,124500.0,35.2764,35.2764,35.0758,35.2141,124500.0
2015-02-26 11:00:00,50.92,51.07,50.9,51.03,69300.0,35.221,35.3248,35.2072,35.2971,69300.0
2015-02-26 11:30:00,51.05,51.16,50.78,50.84,69700.0,35.3109,35.387,35.1242,35.1657,69700.0
2015-02-26 12:00:00,50.84,50.99,50.8,50.99,42700.0,35.1657,35.2694,35.138,35.2694,42700.0
2015-02-26 12:30:00,50.98,51.12,50.89,50.97,73800.0,35.2625,35.3594,35.2003,35.2556,73800.0
2015-02-26 13:00:00,50.96,50.99,50.79,50.89,128700.0,35.2487,35.2694,35.1311,35.2003,128700.0
2015-02-26 13:30:00,50.87,50.99,50.86,50.96,121700.0,35.1864,35.2694,35.1795,35.2487,121700.0
2015-02-26 14:00:00,50.95,51.03,50.55,50.63,177300.0,35.2418,35.2971,34.9651,35.0204,177300.0
2015-02-26 14:30:00,50.64,50.8,50.54,50.68,125900.0,35.0273,35.138,34.9582,35.055,125900.0
2015-02-26 15:00:00,50.69,50.95,50.61,50.94,122800.0,35.0619,35.2418,35.0066,35.2349,122800.0
2015-02-26 15:30:00,50.94,51.16,50.9,51.03,292500.0,35.2349,35.387,35.2072,35.2971,292500.0
2015-02-27 09:30:00,51.19,51.61,51.03,51.08,209200.0,35.4078,35.6983,35.2971,35.3317,209200.0
2015-02-27 10:00:00,51.07,51.26,50.84,50.84,108800.0,35.3248,35.4562,35.1657,35.1657,108800.0
2015-02-27 10:30:00,50.84,50.95,50.71,50.87,109800.0,35.1657,35.2418,35.0758,35.1864,109800.0
2015-02-27 11:00:00,50.87,51.06,50.75,50.97,74600.0,35.1864,35.3179,35.1034,35.2556,74600.0
2015-02-27 11:30:00,50.96,51.1,50.88,50.89,41800.0,35.2487,35.3455,35.1934,35.2003,41800.0
2015-02-27 12:00:00,50.88,51.06,50.84,50.95,72600.0,35.1934,35.3179,35.1657,35.2418,72600.0
2015-02-27 12:30:00,50.96,51.15,50.94,51.06,56500.0,35.2487,35.3801,35.2349,35.3179,56500.0
2015-02-27 13:00:00,51.07,51.11,50.79,50.95,113900.0,35.3248,35.3524,35.1311,35.2418,113900.0
2015-02-27 13:30:00,50.95,51.22,50.95,51.05,78600.0,35.2418,35.4285,35.2418,35.3109,78600.0
2015-02-27 14:00:00,51.05,51.26,51.0,51.21,71900.0,35.3109,35.4562,35.2764,35.4216,71900.0
2015-02-27 14:30:00,51.21,51.22,50.98,51.0,216500.0,35.4216,35.4285,35.2625,35.2764,216500.0
2015-02-27 15:00:00,51.0,51.02,50.9,50.95,126300.0,35.2764,35.2902,35.2072,35.2418,126300.0
2015-02-27 15:30:00,50.94,51.02,50.81,50.9,375400.0,35.2349,35.2902,35.1449,35.2072,375400.0
2015-03-02 09:30:00,50.52,50.62,49.92,49.94,89400.0,34.9443,35.0135,34.5293,34.5432,89400.0
2015-03-02 10:00:00,49.92,50.24,49.91,50.08,180000.0,34.5293,34.7507,34.5224,34.64,180000.0
2015-03-02 10:30:00,50.09,50.11,49.77,49.94,70800.0,34.6469,34.6607,34.4256,34.5432,70800.0
2015-03-02 11:00:00,49.95,50.01,49.69,49.74,93700.0,34.5501,34.5916,34.3702,34.4048,93700.0
2015-03-02 11:30:00,49.74,49.78,49.36,49.36,85000.0,34.4048,34.4325,34.142,34.142,85000.0
2015-03-02 12:00:00,49.36,49.38,49.13,49.31,72000.0,34.142,34.1558,33.9829,34.1074,72000.0
2015-03-02 12:30:00,49.31,49.33,49.16,49.22,85700.0,34.1074,34.1212,34.0036,34.0451,85700.0
2015-03-02 13:00:00,49.22,49.23,49.11,49.18,74400.0,34.0451,34.0521,33.9691,34.0175,74400.0
2015-03-02 13:30:00,49.17,49.25,49.03,49.09,85500.0,34.0106,34.0659,33.9137,33.9552,85500.0
2015-03-02 14:00:00,49.1,49.11,48.69,48.7,87600.0,33.9621,33.9691,33.6785,33.6855,87600.0
2015-03-02 14:30:00,48.7,48.97,48.7,48.72,106900.0,33.6855,33.8722,33.6855,33.6993,106900.0
2015-03-02 15:00:00,48.72,49.03,48.68,49.0,187600.0,33.6993,33.9137,33.6716,33.893,187600.0
2015-03-02 15:30:00,49.0,49.3,48.95,49.13,410600.0,33.893,34.1005,33.8584,33.9829,410600.0
2015-03-03 09:30:00,49.33,49.65,49.21,49.61,90000.0,34.1212,34.3426,34.0382,34.3149,90000.0
2015-03-03 10:00:00,49.62,49.74,49.49,49.66,50600.0,34.3218,34.4048,34.2319,34.3495,50600.0
2015-03-03 10:30:00,49.64,49.76,49.55,49.73,76900.0,34.3357,34.4187,34.2734,34.3979,76900.0
2015-03-03 11:00:00,49.72,49.77,49.6,49.62,103000.0,34.391,34.4256,34.308,34.3218,103000.0
2015-03-03 11:30:00,49.62,49.79,49.45,49.76,68000.0,34.3218,34.4394,34.2042,34.4187,68000.0
2015-03-03 12:00:00,49.75,50.14,49.74,50.1,60900.0,34.4117,34.6815,34.4048,34.6538,60900.0
2015-03-03 12:30:00,50.1,50.21,50.01,50.13,37600.0,34.6538,34.7299,34.5916,34.6746,37600.0
2015-03-03 13:00:00,50.14,50.37,50.08,50.34,48400.0,34.6815,34.8406,34.64,34.8198,48400.0
2015-03-03 13:30:00,50.36,50.37,50.04,50.08,51600.0,34.8337,34.8406,34.6123,34.64,51600.0
2015-03-03 14:00:00,50.1,50.19,50.0,50.19,38900.0,34.6538,34.7161,34.5847,34.7161,38900.0
2015-03-03 14:30:00,50.18,50.26,50.0,50.08,53900.0,34.7092,34.7645,34.5847,34.64,53900.0
2015-03-03 15:00:00,50.08,50.23,50.03,50.09,85200.0,34.64,34.7438,34.6054,34.6469,85200.0
2015-03-03 15:30:00,50.08,50.13,49.86,49.94,204000.0,34.64,34.6746,34.4878,34.5432,204000.0
2015-03-04 09:30:00,49.9,49.9,49.6,49.69,85700.0,34.5155,34.5155,34.308,34.3702,85700.0
2015-03-04 10:00:00,49.67,49.79,49.43,49.58,38600.0,34.3564,34.4394,34.1904,34.2942,38600.0
2015-03-04 10:30:00,49.54,49.59,49.15,49.29,54700.0,34.2665,34.3011,33.9967,34.0936,54700.0
2015-03-04 11:00:00,49.3,49.44,49.24,49.38,67600.0,34.1005,34.1973,34.059,34.1558,67600.0
2015-03-04 11:30:00,49.38,49.52,49.25,49.29,32800.0,34.1558,34.2526,34.0659,34.0936,32800.0
2015-03-04 12:00:00,49.29,49.61,49.28,49.58,52100.0,34.0936,34.3149,34.0866,34.2942,52100.0
2015-03-04 12:30:00,49.56,49.71,49.53,49.6,82900.0,34.2803,34.3841,34.2596,34.308,82900.0
2015-03-04 13:00:00,49.6,49.67,49.55,49.64,28000.0,34.308,34.3564,34.2734,34.3357,28000.0
2015-03-04 13:30:00,49.65,49.65,49.37,49.41,24200.0,34.3426,34.3426,34.1489,34.1766,24200.0
2015-03-04 14:00:00,49.42,49.69,49.42,49.66,33200.0,34.1835,34.3702,34.1835,34.3495,33200.0
2015-03-04 14:30:00,49.67,49.94,49.62,49.94,31300.0,34.3564,34.5432,34.3218,34.5432,31300.0
2015-03-04 15:00:00,49.93,49.98,49.87,49.95,58500.0,34.5362,34.5708,34.4947,34.5501,58500.0
2015-03-04 15:30:00,49.97,50.04,49.96,49.99,145700.0,34.5639,34.6123,34.557,34.5777,145700.0
2015-03-05 09:30:00,49.69,49.74,49.29,49.41,57800.0,34.3702,34.4048,34.0936,34.1766,57800.0
2015-03-05 10:00:00,49.41,49.51,49.25,49.51,71400.0,34.1766,34.2457,34.0659,34.2457,71400.0
2015-03-05 10:30:00,49.51,49.77,49.49,49.75,35600.0,34.2457,34.4256,34.2319,34.4117,35600.0
2015-03-05 11:00:00,49.75,49.75,49.55,49.6,31100.0,34.4117,34.4117,34.2734,34.308,31100.0
2015-03-05 11:30:00,49.6,49.69,49.56,49.67,30900.0,34.308,34.3702,34.2803,34.3564,30900.0
2015-03-05 12:00:00,49.67,49.7,49.55,49.57,28900.0,34.3564,34.3772,34.2734,34.2872,28900.0
2015-03-05 12:30:00,49.56,49.73,49.56,49.58,26200.0,34.2803,34.3979,34.2803,34.2942,26200.0
2015-03-05 13:00:00,49.58,49.84,49.57,49.81,27500.0,34.2942,34.474,34.2872,34.4532,27500.0
2015-03-05 13:30:00,49.79,49.81,49.62,49.74,25300.0,34.4394,34.4532,34.3218,34.4048,25300.0
2015-03-05 14:00:00,49.75,49.85,49.72,49.78,35200.0,34.4117,34.4809,34.391,34.4325,35200.0
2015-03-05 14:30:00,49.79,49.88,49.75,49.86,60700.0,34.4394,34.5017,34.4117,34.4878,60700.0
2015-03-05 15:00:00,49.86,49.88,49.78,49.8,79400.0,34.4878,34.5017,34.4325,34.4463,79400.0
2015-03-05 15:30:00,49.8,49.91,49.71,49.88,500900.0,34.4463,34.5224,34.3841,34.5017,500900.0
2015-03-06 09:30:00,49.4,49.95,49.4,49.77,110000.0,34.1696,34.5501,34.1696,34.4256,110000.0
2015-03-06 10:00:00,49.75,49.82,49.59,49.67,60900.0,34.4117,34.4602,34.3011,34.3564,60900.0
2015-03-06 10:30:00,49.65,49.65,49.34,49.43,35900.0,34.3426,34.3426,34.1281,34.1904,35900.0
2015-03-06 11:00:00,49.42,49.51,49.29,49.43,42700.0,34.1835,34.2457,34.0936,34.1904,42700.0
2015-03-06 11:30:00,49.44,49.46,49.24,49.37,40400.0,34.1973,34.2111,34.059,34.1489,40400.0
2015-03-06 12:00:00,49.37,49.39,49.12,49.13,35900.0,34.1489,34.1627,33.976,33.9829,35900.0
2015-03-06 12:30:00,49.14,49.15,48.96,48.96,60300.0,33.9898,33.9967,33.8653,33.8653,60300.0
2015-03-06 13:00:00,48.96,49.11,48.96,49.02,46700.0,33.8653,33.9691,33.8653,33.9068,46700.0
2015-03-06 13:30:00,49.01,49.01,48.81,49.0,40600.0,33.8999,33.8999,33.7615,33.893,40600.0
2015-03-06 14:00:00,49.01,49.14,48.97,49.01,72100.0,33.8999,33.9898,33.8722,33.8999,72100.0
2015-03-06 14:30:00,49.0,49.01,48.71,48.73,65400.0,33.893,33.8999,33.6924,33.7062,65400.0
2015-03-06 15:00:00,48.72,48.86,48.51,48.54,183700.0,33.6993,33.7961,33.554,33.5748,183700.0
2015-03-06 15:30:00,48.54,48.62,48.43,48.59,356800.0,33.5748,33.6301,33.4987,33.6094,356800.0
2015-03-09 09:30:00,48.45,48.54,47.92,48.0,106700.0,33.5125,33.5748,33.1459,33.2013,106700.0
2015-03-09 10:00:00,48.01,48.51,48.0,48.51,199100.0,33.2082,33.554,33.2013,33.554,199100.0
2015-03-09 10:30:00,48.5,48.85,48.47,48.61,60100.0,33.5471,33.7892,33.5264,33.6232,60100.0
2015-03-09 11:00:00,48.61,48.64,48.4,48.45,39700.0,33.6232,33.644,33.478,33.5125,39700.0
2015-03-09 11:30:00,48.44,48.47,48.14,48.27,44700.0,33.5056,33.5264,33.2981,33.388,44700.0
2015-03-09 12:00:00,48.28,48.4,48.18,48.36,33400.0,33.3949,33.478,33.3258,33.4503,33400.0
2015-03-09 12:30:00,48.36,48.49,48.36,48.39,32300.0,33.4503,33.5402,33.4503,33.471,32300.0
2015-03-09 13:00:00,48.39,48.4,48.19,48.19,38600.0,33.471,33.478,33.3327,33.3327,38600.0
2015-03-09 13:30:00,48.19,48.27,48.04,48.07,86800.0,33.3327,33.388,33.2289,33.2497,86800.0
2015-03-09 14:00:00,48.08,48.12,47.9,47.91,70600.0,33.2566,33.2843,33.1321,33.139,70600.0
2015-03-09 14:30:00,47.9,48.03,47.78,47.95,48500.0,33.1321,33.222,33.0491,33.1667,48500.0
2015-03-09 15:00:00,47.95,47.97,47.72,47.76,105300.0,33.1667,33.1805,33.0076,33.0353,105300.0
2015-03-09 15:30:00,47.75,47.86,47.64,47.64,138500.0,33.0284,33.1044,32.9523,32.9523,138500.0
2015-03-10 09:30:00,47.06,47.38,46.88,47.03,86800.0,32.5511,32.7724,32.4266,32.5303,86800.0
2015-03-10 10:00:00,47.02,47.19,46.68,46.76,90100.0,32.5234,32.641,32.2882,32.3436,90100.0
2015-03-10 10:30:00,46.76,47.07,46.72,46.96,76600.0,32.3436,32.558,32.3159,32.4819,76600.0
2015-03-10 11:00:00,46.95,47.06,46.77,46.79,80200.0,32.475,32.5511,32.3505,32.3643,80200.0
2015-03-10 11:30:00,46.79,46.8,46.47,46.47,129700.0,32.3643,32.3712,32.143,32.143,129700.0
2015-03-10 12:00:00,46.48,46.49,46.12,46.25,170700.0,32.1499,32.1568,31.9009,31.9908,170700.0
2015-03-10 12:30:00,46.25,46.37,46.2,46.3,112900.0,31.9908,32.0738,31.9562,32.0254,112900.0
2015-03-10 13:00:00,46.31,46.44,46.25,46.34,79000.0,32.0323,32.1222,31.9908,32.0531,79000.0
2015-03-10 13:30:00,46.34,46.34,46.1,46.2,141500.0,32.0531,32.0531,31.8871,31.9562,141500.0
2015-03-10 14:00:00,46.2,46.29,46.15,46.22,94300.0,31.9562,32.0185,31.9216,31.9701,94300.0
2015-03-10 14:30:00,46.21,46.35,46.16,46.34,117200.0,31.9631,32.06,31.9286,32.0531,117200.0
2015-03-10 15:00:00,46.34,46.46,46.21,46.42,157800.0,32.0531,32.1361,31.9631,32.1084,157800.0
2015-03-10 15:30:00,46.42,46.54,46.31,46.38,278200.0,32.1084,32.1914,32.0323,32.0807,278200.0
2015-03-11 09:30:00,46.65,47.07,46.5,46.85,100100.0,32.2675,32.558,32.1637,32.4058,100100.0
2015-03-11 10:00:00,46.86,47.06,46.78,47.05,34100.0,32.4127,32.5511,32.3574,32.5442,34100.0
2015-03-11 10:30:00,47.04,47.05,46.63,46.9,73500.0,32.5372,32.5442,32.2537,32.4404,73500.0
2015-03-11 11:00:00,46.91,47.13,46.89,47.12,59400.0,32.4473,32.5995,32.4335,32.5926,59400.0
2015-03-11 11:30:00,47.11,47.11,46.87,46.93,28400.0,32.5857,32.5857,32.4197,32.4612,28400.0
2015-03-11 12:00:00,46.93,46.96,46.84,46.87,28300.0,32.4612,32.4819,32.3989,32.4197,28300.0
2015-03-11 12:30:00,46.87,46.99,46.81,46.9,30300.0,32.4197,32.5027,32.3782,32.4404,30300.0
2015-03-11 13:00:00,46.89,47.0,46.87,46.96,29900.0,32.4335,32.5096,32.4197,32.4819,29900.0
2015-03-11 13:30:00,46.97,47.0,46.85,46.98,25500.0,32.4888,32.5096,32.4058,32.4957,25500.0
2015-03-11 14:00:00,46.97,47.32,46.96,47.26,70700.0,32.4888,32.7309,32.4819,32.6894,70700.0
2015-03-11 14:30:00,47.28,47.48,47.24,47.46,59500.0,32.7033,32.8416,32.6756,32.8278,59500.0
2015-03-11 15:00:00,47.46,47.47,47.22,47.22,61100.0,32.8278,32.8347,32.6618,32.6618,61100.0
2015-03-11 15:30:00,47.22,47.3,47.15,47.23,141400.0,32.6618,32.7171,32.6133,32.6687,141400.0
2015-03-12 09:30:00,47.5,47.54,47.08,47.23,56200.0,32.8554,32.8831,32.5649,32.6687,56200.0
2015-03-12 10:00:00,47.25,47.27,46.99,46.99,57600.0,32.6825,32.6963,32.5027,32.5027,57600.0
2015-03-12 10:30:00,47.01,47.2,46.97,47.12,52500.0,32.5165,32.6479,32.4888,32.5926,52500.0
2015-03-12 11:00:00,47.12,47.12,46.93,46.96,46700.0,32.5926,32.5926,32.4612,32.4819,46700.0
2015-03-12 11:30:00,46.97,47.03,46.79,46.84,41600.0,32.4888,32.5303,32.3643,32.3989,41600.0
2015-03-12 12:00:00,46.82,46.83,46.69,46.78,31900.0,32.3851,32.392,32.2952,32.3574,31900.0
2015-03-12 12:30:00,46.77,46.83,46.7,46.8,24800.0,32.3505,32.392,32.3021,32.3712,24800.0
2015-03-12 13:00:00,46.8,46.95,46.79,46.9,20700.0,32.3712,32.475,32.3643,32.4404,20700.0
2015-03-12 13:30:00,46.89,46.91,46.83,46.84,35800.0,32.4335,32.4473,32.392,32.3989,35800.0
2015-03-12 14:00:00,46.84,46.88,46.59,46.6,63100.0,32.3989,32.4266,32.226,32.2329,63100.0
2015-03-12 14:30:00,46.61,46.66,46.55,46.65,44400.0,32.2398,32.2744,32.1983,32.2675,44400.0
2015-03-12 15:00:00,46.66,46.71,46.54,46.55,63800.0,32.2744,32.309,32.1914,32.1983,63800.0
2015-03-12 15:30:00,46.55,46.64,46.55,46.6,193100.0,32.1983,32.2606,32.1983,32.2329,193100.0
2015-03-13 09:30:00,46.13,46.21,45.91,45.96,99900.0,31.9078,31.9631,31.7556,31.7902,99900.0
2015-03-13 10:00:00,45.96,46.0,45.77,45.78,49400.0,31.7902,31.8179,31.6588,31.6657,49400.0
2015-03-13 10:30:00,45.77,45.89,45.68,45.68,55200.0,31.6588,31.7418,31.5965,31.5965,55200.0
2015-03-13 11:00:00,45.69,45.91,45.61,45.88,173100.0,31.6035,31.7556,31.5481,31.7349,173100.0
2015-03-13 11:30:00,45.89,45.96,45.81,45.92,74300.0,31.7418,31.7902,31.6865,31.7626,74300.0
2015-03-13 12:00:00,45.92,45.94,45.82,45.9,37400.0,31.7626,31.7764,31.6934,31.7487,37400.0
2015-03-13 12:30:00,45.91,46.12,45.88,46.1,52700.0,31.7556,31.9009,31.7349,31.8871,52700.0
2015-03-13 13:00:00,46.1,46.19,46.05,46.09,35400.0,31.8871,31.9493,31.8525,31.8801,35400.0
2015-03-13 13:30:00,46.09,46.25,46.09,46.18,49200.0,31.8801,31.9908,31.8801,31.9424,49200.0
2015-03-13 14:00:00,46.19,46.29,46.11,46.26,64500.0,31.9493,32.0185,31.894,31.9977,64500.0
2015-03-13 14:30:00,46.25,46.36,46.21,46.36,63700.0,31.9908,32.0669,31.9631,32.0669,63700.0
2015-03-13 15:00:00,46.35,46.54,46.3,46.53,150100.0,32.06,32.1914,32.0254,32.1845,150100.0
2015-03-13 15:30:00,46.54,46.89,46.49,46.85,314200.0,32.1914,32.4335,32.1568,32.4058,314200.0
2015-03-16 09:30:00,46.41,46.73,46.19,46.69,87800.0,32.1015,32.3228,31.9493,32.2952,87800.0
2015-03-16 10:00:00,46.68,46.8,46.32,46.45,91200.0,32.2882,32.3712,32.0392,32.1292,91200.0
2015-03-16 10:30:00,46.48,46.69,46.41,46.54,42600.0,32.1499,32.2952,32.1015,32.1914,42600.0
2015-03-16 11:00:00,46.54,46.66,46.52,46.6,42500.0,32.1914,32.2744,32.1776,32.2329,42500.0
2015-03-16 11:30:00,46.61,46.8,46.6,46.76,40900.0,32.2398,32.3712,32.2329,32.3436,40900.0
2015-03-16 12:00:00,46.76,46.96,46.7,46.92,73300.0,32.3436,32.4819,32.3021,32.4542,73300.0
2015-03-16 12:30:00,46.91,47.11,46.87,47.09,39700.0,32.4473,32.5857,32.4197,32.5718,39700.0
2015-03-16 13:00:00,47.09,47.23,46.97,47.23,48600.0,32.5718,32.6687,32.4888,32.6687,48600.0
2015-03-16 13:30:00,47.23,47.37,47.12,47.12,46700.0,32.6687,32.7655,32.5926,32.5926,46700.0
2015-03-16 14:00:00,47.12,47.28,47.1,47.28,46900.0,32.5926,32.7033,32.5788,32.7033,46900.0
2015-03-16 14:30:00,47.27,47.51,47.24,47.41,61400.0,32.6963,32.8623,32.6756,32.7932,61400.0
2015-03-16 15:00:00,47.41,47.55,47.41,47.54,76300.0,32.7932,32.89,32.7932,32.8831,76300.0
2015-03-16 15:30:00,47.55,47.6,47.34,47.54,309100.0,32.89,32.9246,32.7448,32.8831,309100.0
2015-03-17 09:30:00,47.17,47.43,46.88,47.08,95000.0,32.6272,32.807,32.4266,32.5649,95000.0
2015-03-17 10:00:00,47.09,47.15,47.03,47.04,44800.0,32.5718,32.6133,32.5303,32.5372,44800.0
2015-03-17 10:30:00,47.05,47.22,46.94,47.12,46200.0,32.5442,32.6618,32.4681,32.5926,46200.0
2015-03-17 11:00:00,47.13,47.13,46.89,46.98,56400.0,32.5995,32.5995,32.4335,32.4957,56400.0
2015-03-17 11:30:00,46.99,47.11,46.92,47.09,57500.0,32.5027,32.5857,32.4542,32.5718,57500.0
2015-03-17 12:00:00,47.1,47.13,46.93,47.06,35300.0,32.5788,32.5995,32.4612,32.5511,35300.0
2015-03-17 12:30:00,47.03,47.39,47.03,47.23,51000.0,32.5303,32.7793,32.5303,32.6687,51000.0
2015-03-17 13:00:00,47.23,47.38,47.16,47.24,43600.0,32.6687,32.7724,32.6203,32.6756,43600.0
2015-03-17 13:30:00,47.25,47.44,47.24,47.44,41000.0,32.6825,32.8139,32.6756,32.8139,41000.0
2015-03-17 14:00:00,47.42,47.43,47.18,47.2,47600.0,32.8001,32.807,32.6341,32.6479,47600.0
2015-03-17 14:30:00,47.21,47.24,47.12,47.21,24200.0,32.6548,32.6756,32.5926,32.6548,24200.0
2015-03-17 15:00:00,47.22,47.3,47.17,47.28,74000.0,32.6618,32.7171,32.6272,32.7033,74000.0
2015-03-17 15:30:00,47.28,47.35,47.24,47.24,207800.0,32.7033,32.7517,32.6756,32.6756,207800.0
2015-03-18 09:30:00,46.97,47.11,46.85,47.02,123000.0,32.4888,32.5857,32.4058,32.5234,123000.0
2015-03-18 10:00:00,47.03,47.49,46.99,47.48,49400.0,32.5303,32.8485,32.5027,32.8416,49400.0
2015-03-18 10:30:00,47.51,47.62,47.2,47.51,77400.0,32.8623,32.9384,32.6479,32.8623,77400.0
2015-03-18 11:00:00,47.5,47.56,47.41,47.51,69900.0,32.8554,32.8969,32.7932,32.8623,69900.0
2015-03-18 11:30:00,47.52,47.73,47.47,47.62,52900.0,32.8693,33.0145,32.8347,32.9384,52900.0
2015-03-18 12:00:00,47.63,47.79,47.56,47.79,70900.0,32.9453,33.056,32.8969,33.056,70900.0
2015-03-18 12:30:00,47.79,48.06,47.76,48.01,65200.0,33.056,33.2428,33.0353,33.2082,65200.0
2015-03-18 13:00:00,48.01,48.1,47.98,48.0,48400.0,33.2082,33.2704,33.1874,33.2013,48400.0
2015-03-18 13:30:00,48.0,48.01,47.79,47.91,123300.0,33.2013,33.2082,33.056,33.139,123300.0
2015-03-18 14:00:00,47.91,48.76,47.81,48.72,193300.0,33.139,33.727,33.0699,33.6993,193300.0
2015-03-18 14:30:00,48.71,49.11,48.67,49.11,122500.0,33.6924,33.9691,33.6647,33.9691,122500.0
2015-03-18 15:00:00,49.13,49.58,49.08,49.35,164300.0,33.9829,34.2942,33.9483,34.1351,164300.0
2015-03-18 15:30:00,49.35,49.36,49.14,49.29,258400.0,34.1351,34.142,33.9898,34.0936,258400.0
2015-03-19 09:30:00,48.49,48.54,47.87,47.96,196000.0,33.5402,33.5748,33.1114,33.1736,196000.0
2015-03-19 10:00:00,47.98,48.16,47.79,47.83,153800.0,33.1874,33.3119,33.056,33.0837,153800.0
2015-03-19 10:30:00,47.79,48.0,47.62,47.64,198500.0,33.056,33.2013,32.9384,32.9523,198500.0
2015-03-19 11:00:00,47.61,47.66,47.26,47.26,204400.0,32.9315,32.9661,32.6894,32.6894,204400.0
2015-03-19 11:30:00,47.27,47.3,46.94,47.11,175400.0,32.6963,32.7171,32.4681,32.5857,175400.0
2015-03-19 12:00:00,47.11,47.34,47.1,47.19,134600.0,32.5857,32.7448,32.5788,32.641,134600.0
2015-03-19 12:30:00,47.2,47.29,47.14,47.28,70700.0,32.6479,32.7102,32.6064,32.7033,70700.0
2015-03-19 13:00:00,47.26,47.46,47.23,47.34,108200.0,32.6894,32.8278,32.6687,32.7448,108200.0
2015-03-19 13:30:00,47.35,47.41,47.19,47.26,81800.0,32.7517,32.7932,32.641,32.6894,81800.0
2015-03-19 14:00:00,47.27,47.41,47.17,47.2,104000.0,32.6963,32.7932,32.6272,32.6479,104000.0
2015-03-19 14:30:00,47.2,47.22,46.81,46.82,125900.0,32.6479,32.6618,32.3782,32.3851,125900.0
2015-03-19 15:00:00,46.82,46.93,46.6,46.91,310500.0,32.3851,32.4612,32.2329,32.4473,310500.0
2015-03-19 15:30:00,46.9,47.01,46.81,46.81,300100.0,32.4404,32.5165,32.3782,32.3782,300100.0
2015-03-20 09:30:00,47.39,47.49,46.93,47.4,289200.0,32.7793,32.8485,32.4612,32.7863,289200.0
2015-03-20 10:00:00,47.37,47.79,47.28,47.75,135500.0,32.7655,33.056,32.7033,33.0284,135500.0
2015-03-20 10:30:00,47.73,47.95,47.72,47.79,115100.0,33.0145,33.1667,33.0076,33.056,115100.0
2015-03-20 11:00:00,47.78,48.0,47.78,47.89,121900.0,33.0491,33.2013,33.0491,33.1252,121900.0
2015-03-20 11:30:00,47.89,48.04,47.83,47.87,42400.0,33.1252,33.2289,33.0837,33.1114,42400.0
2015-03-20 12:00:00,47.88,47.99,47.85,47.99,34000.0,33.1183,33.1944,33.0975,33.1944,34000.0
2015-03-20 12:30:00,47.98,48.07,47.95,47.99,48000.0,33.1874,33.2497,33.1667,33.1944,48000.0
2015-03-20 13:00:00,47.97,48.04,47.87,47.9,36800.0,33.1805,33.2289,33.1114,33.1321,36800.0
2015-03-20 13:30:00,47.92,47.96,47.77,47.8,37500.0,33.1459,33.1736,33.0422,33.0629,37500.0
2015-03-20 14:00:00,47.78,47.81,47.69,47.81,41600.0,33.0491,33.0699,32.9869,33.0699,41600.0
2015-03-20 14:30:00,47.81,47.86,47.67,47.67,91500.0,33.0699,33.1044,32.973,32.973,91500.0
2015-03-20 15:00:00,47.68,47.71,47.55,47.68,144400.0,32.9799,33.0007,32.89,32.9799,144400.0
2015-03-20 15:30:00,47.68,47.88,47.54,47.71,611400.0,32.9799,33.1183,32.8831,33.0007,611400.0
2015-03-23 09:30:00,47.82,48.12,47.48,47.82,131500.0,33.0768,33.2843,32.8416,33.0768,131500.0
2015-03-23 10:00:00,47.85,48.14,47.77,48.01,67100.0,33.0975,33.2981,33.0422,33.2082,67100.0
2015-03-23 10:30:00,48.0,48.05,47.67,47.67,59000.0,33.2013,33.2359,32.973,32.973,59000.0
2015-03-23 11:00:00,47.68,47.74,47.55,47.64,50600.0,32.9799,33.0214,32.89,32.9523,50600.0
2015-03-23 11:30:00,47.65,47.66,47.35,47.43,58200.0,32.9592,32.9661,32.7517,32.807,58200.0
2015-03-23 12:00:00,47.41,47.48,47.34,47.38,46800.0,32.7932,32.8416,32.7448,32.7724,46800.0
2015-03-23 12:30:00,47.37,47.53,47.27,47.29,42200.0,32.7655,32.8762,32.6963,32.7102,42200.0
2015-03-23 13:00:00,47.28,47.29,47.07,47.14,55000.0,32.7033,32.7102,32.558,32.6064,55000.0
2015-03-23 13:30:00,47.13,47.26,47.12,47.16,38300.0,32.5995,32.6894,32.5926,32.6203,38300.0
2015-03-23 14:00:00,47.15,47.35,47.14,47.34,40200.0,32.6133,32.7517,32.6064,32.7448,40200.0
2015-03-23 14:30:00,47.35,47.38,47.24,47.24,45100.0,32.7517,32.7724,32.6756,32.6756,45100.0
2015-03-23 15:00:00,47.25,47.36,47.23,47.31,69400.0,32.6825,32.7586,32.6687,32.724,69400.0
2015-03-23 15:30:00,47.3,47.32,47.02,47.02,180200.0,32.7171,32.7309,32.5234,32.5234,180200.0
2015-03-24 09:30:00,46.0,46.62,45.82,45.91,233200.0,31.8179,32.2467,31.6934,31.7556,233200.0
2015-03-24 10:00:00,45.93,46.11,45.68,45.71,194800.0,31.7695,31.894,31.5965,31.6173,194800.0
2015-03-24 10:30:00,45.71,45.81,45.6,45.74,108600.0,31.6173,31.6865,31.5412,31.638,108600.0
2015-03-24 11:00:00,45.76,46.29,45.64,46.18,219300.0,31.6519,32.0185,31.5689,31.9424,219300.0
2015-03-24 11:30:00,46.21,46.26,46.01,46.11,112800.0,31.9631,31.9977,31.8248,31.894,112800.0
2015-03-24 12:00:00,46.1,46.17,45.98,46.01,77400.0,31.8871,31.9355,31.8041,31.8248,77400.0
2015-03-24 12:30:00,46.02,46.13,45.94,46.03,71000.0,31.8317,31.9078,31.7764,31.8386,71000.0
2015-03-24 13:00:00,46.02,46.07,45.83,45.85,58900.0,31.8317,31.8663,31.7003,31.7141,58900.0
2015-03-24 13:30:00,45.87,46.1,45.83,45.9,131800.0,31.728,31.8871,31.7003,31.7487,131800.0
2015-03-24 14:00:00,45.9,46.08,45.8,45.8,138100.0,31.7487,31.8732,31.6796,31.6796,138100.0
2015-03-24 14:30:00,45.79,46.13,45.73,46.13,141700.0,31.6726,31.9078,31.6311,31.9078,141700.0
2015-03-24 15:00:00,46.13,46.14,46.0,46.09,120700.0,31.9078,31.9147,31.8179,31.8801,120700.0
2015-03-24 15:30:00,46.08,46.25,45.94,45.97,352000.0,31.8732,31.9908,31.7764,31.7971,352000.0
2015-03-25 09:30:00,46.31,46.71,46.25,46.67,122400.0,32.0323,32.309,31.9908,32.2813,122400.0
2015-03-25 10:00:00,46.68,46.86,46.58,46.69,90600.0,32.2882,32.4127,32.2191,32.2952,90600.0
2015-03-25 10:30:00,46.68,46.69,46.03,46.5,115500.0,32.2882,32.2952,31.8386,32.1637,115500.0
2015-03-25 11:00:00,46.49,46.58,46.27,46.28,64600.0,32.1568,32.2191,32.0046,32.0116,64600.0
2015-03-25 11:30:00,46.29,46.57,46.22,46.53,66200.0,32.0185,32.2122,31.9701,32.1845,66200.0
2015-03-25 12:00:00,46.54,46.72,46.44,46.64,55300.0,32.1914,32.3159,32.1222,32.2606,55300.0
2015-03-25 12:30:00,46.63,46.67,46.46,46.66,47000.0,32.2537,32.2813,32.1361,32.2744,47000.0
2015-03-25 13:00:00,46.65,47.02,46.55,46.99,104100.0,32.2675,32.5234,32.1983,32.5027,104100.0
2015-03-25 13:30:00,47.0,47.33,46.93,47.31,93400.0,32.5096,32.7378,32.4612,32.724,93400.0
2015-03-25 14:00:00,47.3,47.42,47.23,47.41,77700.0,32.7171,32.8001,32.6687,32.7932,77700.0
2015-03-25 14:30:00,47.42,47.43,47.32,47.35,76800.0,32.8001,32.807,32.7309,32.7517,76800.0
2015-03-25 15:00:00,47.33,47.4,47.22,47.24,108000.0,32.7378,32.7863,32.6618,32.6756,108000.0
2015-03-25 15:30:00,47.24,47.3,47.06,47.08,235000.0,32.6756,32.7171,32.5511,32.5649,235000.0
2015-03-26 09:30:00,47.84,48.23,47.34,47.34,110000.0,33.0906,33.3604,32.7448,32.7448,110000.0
2015-03-26 10:00:00,47.32,47.52,47.22,47.45,44400.0,32.7309,32.8693,32.6618,32.8208,44400.0
2015-03-26 10:30:00,47.44,47.5,47.16,47.16,48900.0,32.8139,32.8554,32.6203,32.6203,48900.0
2015-03-26 11:00:00,47.17,47.39,47.17,47.39,59600.0,32.6272,32.7793,32.6272,32.7793,59600.0
2015-03-26 11:30:00,47.38,47.51,47.24,47.51,167300.0,32.7724,32.8623,32.6756,32.8623,167300.0
2015-03-26 12:00:00,47.49,47.54,47.31,47.35,36700.0,32.8485,32.8831,32.724,32.7517,36700.0
2015-03-26 12:30:00,47.37,47.5,47.23,47.41,27500.0,32.7655,32.8554,32.6687,32.7932,27500.0
2015-03-26 13:00:00,47.4,47.4,47.25,47.33,33900.0,32.7863,32.7863,32.6825,32.7378,33900.0
2015-03-26 13:30:00,47.31,47.56,47.29,47.47,66200.0,32.724,32.8969,32.7102,32.8347,66200.0
2015-03-26 14:00:00,47.48,47.52,47.36,47.46,74000.0,32.8416,32.8693,32.7586,32.8278,74000.0
2015-03-26 14:30:00,47.46,47.49,47.29,47.31,44200.0,32.8278,32.8485,32.7102,32.724,44200.0
2015-03-26 15:00:00,47.3,47.44,47.29,47.43,60300.0,32.7171,32.8139,32.7102,32.807,60300.0
2015-03-26 15:30:00,47.42,47.52,47.34,47.37,225600.0,32.8001,32.8693,32.7448,32.7655,225600.0
2015-03-27 09:30:00,46.95,46.97,46.44,46.68,90900.0,32.475,32.4888,32.1222,32.2882,90900.0
2015-03-27 10:00:00,46.7,47.05,46.56,46.89,61000.0,32.3021,32.5442,32.2052,32.4335,61000.0
2015-03-27 10:30:00,46.87,47.01,46.7,46.97,84500.0,32.4197,32.5165,32.3021,32.4888,84500.0
2015-03-27 11:00:00,46.99,46.99,46.71,46.81,49500.0,32.5027,32.5027,32.309,32.3782,49500.0
2015-03-27 11:30:00,46.81,47.1,46.8,47.04,41000.0,32.3782,32.5788,32.3712,32.5372,41000.0
2015-03-27 12:00:00,47.03,47.03,46.8,46.89,45100.0,32.5303,32.5303,32.3712,32.4335,45100.0
2015-03-27 12:30:00,46.89,47.0,46.82,46.87,28100.0,32.4335,32.5096,32.3851,32.4197,28100.0
2015-03-27 13:00:00,46.87,46.88,46.77,46.83,25500.0,32.4197,32.4266,32.3505,32.392,25500.0
2015-03-27 13:30:00,46.82,47.05,46.8,46.99,30700.0,32.3851,32.5442,32.3712,32.5027,30700.0
2015-03-27 14:00:00,46.98,47.05,46.83,46.85,41200.0,32.4957,32.5442,32.392,32.4058,41200.0
2015-03-27 14:30:00,46.86,46.87,46.69,46.75,37500.0,32.4127,32.4197,32.2952,32.3367,37500.0
2015-03-27 15:00:00,46.76,46.93,46.76,46.82,130300.0,32.3436,32.4612,32.3436,32.3851,130300.0
2015-03-27 15:30:00,46.84,46.94,46.76,46.88,207200.0,32.3989,32.4681,32.3436,32.4266,207200.0
2015-03-30 09:30:00,47.59,47.82,47.29,47.52,201200.0,32.9177,33.0768,32.7102,32.8693,201200.0
2015-03-30 10:00:00,47.52,47.52,47.06,47.26,153500.0,32.8693,32.8693,32.5511,32.6894,153500.0
2015-03-30 10:30:00,47.23,47.29,46.94,47.01,138000.0,32.6687,32.7102,32.4681,32.5165,138000.0
2015-03-30 11:00:00,47.02,47.33,46.89,47.27,74800.0,32.5234,32.7378,32.4335,32.6963,74800.0
2015-03-30 11:30:00,47.28,47.31,47.14,47.16,47900.0,32.7033,32.724,32.6064,32.6203,47900.0
2015-03-30 12:00:00,47.13,47.14,46.95,47.01,94700.0,32.5995,32.6064,32.475,32.5165,94700.0
2015-03-30 12:30:00,47.0,47.21,46.87,47.21,46400.0,32.5096,32.6548,32.4197,32.6548,46400.0
2015-03-30 13:00:00,47.22,47.34,47.1,47.27,48600.0,32.6618,32.7448,32.5788,32.6963,48600.0
2015-03-30 13:30:00,47.25,47.32,47.09,47.16,54000.0,32.6825,32.7309,32.5718,32.6203,54000.0
2015-03-30 14:00:00,47.15,47.39,47.11,47.27,54900.0,32.6133,32.7793,32.5857,32.6963,54900.0
2015-03-30 14:30:00,47.27,47.73,47.23,47.71,62400.0,32.6963,33.0145,32.6687,33.0007,62400.0
2015-03-30 15:00:00,47.71,47.72,47.52,47.64,67200.0,33.0007,33.0076,32.8693,32.9523,67200.0
2015-03-30 15:30:00,47.64,47.78,47.61,47.67,173900.0,32.9523,33.0491,32.9315,32.973,173900.0
2015-03-31 09:30:00,47.06,47.11,46.81,47.04,73300.0,32.5511,32.5857,32.3782,32.5372,73300.0
2015-03-31 10:00:00,47.07,47.43,46.93,47.33,101400.0,32.558,32.807,32.4612,32.7378,101400.0
2015-03-31 10:30:00,47.32,47.38,46.99,46.99,47800.0,32.7309,32.7724,32.5027,32.5027,47800.0
2015-03-31 11:00:00,46.99,47.25,46.98,47.05,43300.0,32.5027,32.6825,32.4957,32.5442,43300.0
2015-03-31 11:30:00,47.05,47.15,46.99,47.14,39300.0,32.5442,32.6133,32.5027,32.6064,39300.0
2015-03-31 12:00:00,47.12,47.25,47.08,47.22,38100.0,32.5926,32.6825,32.5649,32.6618,38100.0
2015-03-31 12:30:00,47.21,47.26,47.14,47.16,35600.0,32.6548,32.6894,32.6064,32.6203,35600.0
2015-03-31 13:00:00,47.16,47.19,47.09,47.12,40000.0,32.6203,32.641,32.5718,32.5926,40000.0
2015-03-31 13:30:00,47.12,47.43,47.11,47.41,44900.0,32.5926,32.807,32.5857,32.7932,44900.0
2015-03-31 14:00:00,47.41,47.45,47.1,47.11,45000.0,32.7932,32.8208,32.5788,32.5857,45000.0
2015-03-31 14:30:00,47.12,47.12,46.94,46.98,70300.0,32.5926,32.5926,32.4681,32.4957,70300.0
2015-03-31 15:00:00,46.98,47.03,46.79,46.82,74900.0,32.4957,32.5303,32.3643,32.3851,74900.0
2015-03-31 15:30:00,46.81,46.82,46.6,46.6,450300.0,32.3782,32.3851,32.2329,32.2329,450300.0
2015-04-01 09:30:00,46.88,47.49,46.88,47.31,103700.0,32.4266,32.8485,32.4266,32.724,103700.0
2015-04-01 10:00:00,47.28,47.42,46.99,47.17,64400.0,32.7033,32.8001,32.5027,32.6272,64400.0
2015-04-01 10:30:00,47.14,47.61,47.14,47.28,87400.0,32.6064,32.9315,32.6064,32.7033,87400.0
2015-04-01 11:00:00,47.29,47.52,47.25,47.47,81800.0,32.7102,32.8693,32.6825,32.8347,81800.0
2015-04-01 11:30:00,47.48,47.79,47.36,47.79,101400.0,32.8416,33.056,32.7586,33.056,101400.0
2015-04-01 12:00:00,47.8,47.8,47.56,47.7,71200.0,33.0629,33.0629,32.8969,32.9938,71200.0
2015-04-01 12:30:00,47.69,48.19,47.65,48.1,105400.0,32.9869,33.3327,32.9592,33.2704,105400.0
2015-04-01 13:00:00,48.08,48.09,47.93,48.09,151000.0,33.2566,33.2635,33.1529,33.2635,151000.0
2015-04-01 13:30:00,48.08,48.09,47.84,47.88,118700.0,33.2566,33.2635,33.0906,33.1183,118700.0
2015-04-01 14:00:00,47.89,47.99,47.76,47.89,116800.0,33.1252,33.1944,33.0353,33.1252,116800.0
2015-04-01 14:30:00,47.88,47.96,47.83,47.89,77400.0,33.1183,33.1736,33.0837,33.1252,77400.0
2015-04-01 15:00:00,47.88,47.9,47.65,47.66,125100.0,33.1183,33.1321,32.9592,32.9661,125100.0
2015-04-01 15:30:00,47.66,47.73,47.54,47.64,228500.0,32.9661,33.0145,32.8831,32.9523,228500.0
2015-04-02 09:30:00,47.38,48.48,47.38,48.48,69600.0,32.7724,33.5333,32.7724,33.5333,69600.0
2015-04-02 10:00:00,48.48,48.57,48.06,48.3,129800.0,33.5333,33.5955,33.2428,33.4088,129800.0
2015-04-02 10:30:00,48.34,48.4,48.26,48.37,87300.0,33.4365,33.478,33.3811,33.4572,87300.0
2015-04-02 11:00:00,48.37,48.55,48.23,48.25,66100.0,33.4572,33.5817,33.3604,33.3742,66100.0
2015-04-02 11:30:00,48.25,48.3,48.12,48.18,68700.0,33.3742,33.4088,33.2843,33.3258,68700.0
2015-04-02 12:00:00,48.18,48.19,47.95,47.98,74500.0,33.3258,33.3327,33.1667,33.1874,74500.0
2015-04-02 12:30:00,48.0,48.11,47.97,48.07,44000.0,33.2013,33.2774,33.1805,33.2497,44000.0
2015-04-02 13:00:00,48.07,48.1,47.83,47.84,56200.0,33.2497,33.2704,33.0837,33.0906,56200.0
2015-04-02 13:30:00,47.85,47.92,47.51,47.69,72000.0,33.0975,33.1459,32.8623,32.9869,72000.0
2015-04-02 14:00:00,47.7,48.13,47.65,48.1,95800.0,32.9938,33.2912,32.9592,33.2704,95800.0
2015-04-02 14:30:00,48.09,48.36,48.06,48.29,124600.0,33.2635,33.4503,33.2428,33.4019,124600.0
2015-04-02 15:00:00,48.28,48.33,48.19,48.31,115900.0,33.3949,33.4295,33.3327,33.4157,115900.0
2015-04-02 15:30:00,48.31,48.51,48.23,48.41,411500.0,33.4157,33.554,33.3604,33.4849,411500.0
2015-04-06 09:30:00,48.86,48.98,48.5,48.72,141600.0,33.7961,33.8791,33.5471,33.6993,141600.0
2015-04-06 10:00:00,48.74,49.13,48.74,48.94,143900.0,33.7131,33.9829,33.7131,33.8515,143900.0
2015-04-06 10:30:00,48.97,49.24,48.97,49.21,205000.0,33.8722,34.059,33.8722,34.0382,205000.0
2015-04-06 11:00:00,49.21,49.34,49.2,49.24,132000.0,34.0382,34.1281,34.0313,34.059,132000.0
2015-04-06 11:30:00,49.23,49.51,49.23,49.51,166100.0,34.0521,34.2457,34.0521,34.2457,166100.0
2015-04-06 12:00:00,49.5,49.69,49.44,49.64,57500.0,34.2388,34.3702,34.1973,34.3357,57500.0
2015-04-06 12:30:00,49.66,49.8,49.64,49.8,59600.0,34.3495,34.4463,34.3357,34.4463,59600.0
2015-04-06 13:00:00,49.8,49.97,49.72,49.94,59800.0,34.4463,34.5639,34.391,34.5432,59800.0
2015-04-06 13:30:00,49.94,49.98,49.85,49.91,65400.0,34.5432,34.5708,34.4809,34.5224,65400.0
2015-04-06 14:00:00,49.92,50.0,49.83,49.99,79100.0,34.5293,34.5847,34.4671,34.5777,79100.0
2015-04-06 14:30:00,49.98,50.36,49.98,50.36,118200.0,34.5708,34.8337,34.5708,34.8337,118200.0
2015-04-06 15:00:00,50.34,50.41,50.0,50.13,125500.0,34.8198,34.8683,34.5847,34.6746,125500.0
2015-04-06 15:30:00,50.12,50.13,49.97,50.07,478500.0,34.6677,34.6746,34.5639,34.6331,478500.0
2015-04-07 09:30:00,50.11,50.55,49.91,50.36,90500.0,34.6607,34.9651,34.5224,34.8337,90500.0
2015-04-07 10:00:00,50.36,50.68,50.11,50.62,109800.0,34.8337,35.055,34.6607,35.0135,109800.0
2015-04-07 10:30:00,50.6,50.74,50.45,50.71,99100.0,34.9997,35.0965,34.8959,35.0758,99100.0
2015-04-07 11:00:00,50.69,50.78,50.64,50.7,73400.0,35.0619,35.1242,35.0273,35.0688,73400.0
2015-04-07 11:30:00,50.71,50.77,50.63,50.75,77000.0,35.0758,35.1173,35.0204,35.1034,77000.0
2015-04-07 12:00:00,50.76,50.81,50.73,50.78,49700.0,35.1103,35.1449,35.0896,35.1242,49700.0
2015-04-07 12:30:00,50.78,50.88,50.64,50.64,75100.0,35.1242,35.1934,35.0273,35.0273,75100.0
2015-04-07 13:00:00,50.65,50.65,50.39,50.57,170300.0,35.0343,35.0343,34.8544,34.9789,170300.0
2015-04-07 13:30:00,50.56,50.57,50.18,50.21,67100.0,34.972,34.9789,34.7092,34.7299,67100.0
2015-04-07 14:00:00,50.22,50.56,50.21,50.52,70000.0,34.7368,34.972,34.7299,34.9443,70000.0
2015-04-07 14:30:00,50.52,50.71,50.52,50.66,62400.0,34.9443,35.0758,34.9443,35.0412,62400.0
2015-04-07 15:00:00,50.65,50.65,50.29,50.33,141100.0,35.0343,35.0343,34.7853,34.8129,141100.0
2015-04-07 15:30:00,50.33,50.49,50.22,50.43,420200.0,34.8129,34.9236,34.7368,34.8821,420200.0
2015-04-08 09:30:00,50.66,51.09,50.28,50.33,116700.0,35.0412,35.3386,34.7783,34.8129,116700.0
2015-04-08 10:00:00,50.34,50.42,50.06,50.17,106500.0,34.8198,34.8752,34.6262,34.7022,106500.0
2015-04-08 10:30:00,50.16,50.16,49.66,49.78,122100.0,34.6953,34.6953,34.3495,34.4325,122100.0
2015-04-08 11:00:00,49.8,49.81,49.53,49.57,176400.0,34.4463,34.4532,34.2596,34.2872,176400.0
2015-04-08 11:30:00,49.56,49.62,49.49,49.54,71100.0,34.2803,34.3218,34.2319,34.2665,71100.0
2015-04-08 12:00:00,49.54,49.56,49.36,49.36,65600.0,34.2665,34.2803,34.142,34.142,65600.0
2015-04-08 12:30:00,49.36,49.42,49.25,49.29,111000.0,34.142,34.1835,34.0659,34.0936,111000.0
2015-04-08 13:00:00,49.29,49.34,49.24,49.26,81700.0,34.0936,34.1281,34.059,34.0728,81700.0
2015-04-08 13:30:00,49.27,49.27,49.11,49.17,125400.0,34.0797,34.0797,33.9691,34.0106,125400.0
2015-04-08 14:00:00,49.18,49.24,48.93,48.98,104600.0,34.0175,34.059,33.8446,33.8791,104600.0
2015-04-08 14:30:00,48.98,49.01,48.83,48.97,147500.0,33.8791,33.8999,33.7754,33.8722,147500.0
2015-04-08 15:00:00,48.98,49.05,48.86,49.0,159000.0,33.8791,33.9276,33.7961,33.893,159000.0
2015-04-08 15:30:00,48.99,49.18,48.97,49.02,343200.0,33.8861,34.0175,33.8722,33.9068,343200.0
2015-04-09 09:30:00,49.27,49.52,49.18,49.26,157700.0,34.0797,34.2526,34.0175,34.0728,157700.0
2015-04-09 10:00:00,49.29,49.52,49.2,49.48,133500.0,34.0936,34.2526,34.0313,34.225,133500.0
2015-04-09 10:30:00,49.47,49.47,49.15,49.37,108600.0,34.2181,34.2181,33.9967,34.1489,108600.0
2015-04-09 11:00:00,49.36,49.38,49.18,49.3,125200.0,34.142,34.1558,34.0175,34.1005,125200.0
2015-04-09 11:30:00,49.3,49.48,49.25,49.43,158200.0,34.1005,34.225,34.0659,34.1904,158200.0
2015-04-09 12:00:00,49.44,49.62,49.39,49.62,221300.0,34.1973,34.3218,34.1627,34.3218,221300.0
2015-04-09 12:30:00,49.6,49.78,49.57,49.76,204200.0,34.308,34.4325,34.2872,34.4187,204200.0
2015-04-09 13:00:00,49.74,49.84,49.64,49.68,136600.0,34.4048,34.474,34.3357,34.3633,136600.0
2015-04-09 13:30:00,49.7,49.72,49.54,49.63,55500.0,34.3772,34.391,34.2665,34.3287,55500.0
2015-04-09 14:00:00,49.63,49.72,49.62,49.68,65900.0,34.3287,34.391,34.3218,34.3633,65900.0
2015-04-09 14:30:00,49.69,49.76,49.67,49.7,118800.0,34.3702,34.4187,34.3564,34.3772,118800.0
2015-04-09 15:00:00,49.71,49.8,49.62,49.74,207100.0,34.3841,34.4463,34.3218,34.4048,207100.0
2015-04-09 15:30:00,49.73,49.77,49.54,49.59,520400.0,34.3979,34.4256,34.2665,34.3011,520400.0
2015-04-10 09:30:00,49.71,49.94,49.29,49.44,112600.0,34.3841,34.5432,34.0936,34.1973,112600.0
2015-04-10 10:00:00,49.44,49.53,49.24,49.5,45300.0,34.1973,34.2596,34.059,34.2388,45300.0
2015-04-10 10:30:00,49.5,49.54,49.35,49.39,72300.0,34.2388,34.2665,34.1351,34.1627,72300.0
2015-04-10 11:00:00,49.38,49.58,49.37,49.45,49900.0,34.1558,34.2942,34.1489,34.2042,49900.0
2015-04-10 11:30:00,49.44,49.47,49.35,49.41,56300.0,34.1973,34.2181,34.1351,34.1766,56300.0
2015-04-10 12:00:00,49.41,49.51,49.38,49.44,54800.0,34.1766,34.2457,34.1558,34.1973,54800.0
2015-04-10 12:30:00,49.44,49.49,49.26,49.26,48500.0,34.1973,34.2319,34.0728,34.0728,48500.0
2015-04-10 13:00:00,49.26,49.29,49.23,49.29,60200.0,34.0728,34.0936,34.0521,34.0936,60200.0
2015-04-10 13:30:00,49.29,49.41,49.28,49.33,50600.0,34.0936,34.1766,34.0866,34.1212,50600.0
2015-04-10 14:00:00,49.33,49.39,49.24,49.32,39100.0,34.1212,34.1627,34.059,34.1143,39100.0
2015-04-10 14:30:00,49.34,49.45,49.32,49.4,35300.0,34.1281,34.2042,34.1143,34.1696,35300.0
2015-04-10 15:00:00,49.41,49.47,49.34,49.39,77000.0,34.1766,34.2181,34.1281,34.1627,77000.0
2015-04-10 15:30:00,49.4,49.41,49.33,49.35,263500.0,34.1696,34.1766,34.1212,34.1351,263500.0
2015-04-13 09:30:00,49.67,49.85,49.01,49.2,137800.0,34.3564,34.4809,33.8999,34.0313,137800.0
2015-04-13 10:00:00,49.19,49.34,49.13,49.22,108500.0,34.0244,34.1281,33.9829,34.0451,108500.0
2015-04-13 10:30:00,49.22,49.33,49.2,49.26,39600.0,34.0451,34.1212,34.0313,34.0728,39600.0
2015-04-13 11:00:00,49.25,49.35,49.18,49.31,71100.0,34.0659,34.1351,34.0175,34.1074,71100.0
2015-04-13 11:30:00,49.32,49.45,49.14,49.19,36700.0,34.1143,34.2042,33.9898,34.0244,36700.0
2015-04-13 12:00:00,49.19,49.22,49.13,49.19,37000.0,34.0244,34.0451,33.9829,34.0244,37000.0
2015-04-13 12:30:00,49.2,49.31,49.14,49.3,36900.0,34.0313,34.1074,33.9898,34.1005,36900.0
2015-04-13 13:00:00,49.31,49.35,49.19,49.2,50900.0,34.1074,34.1351,34.0244,34.0313,50900.0
2015-04-13 13:30:00,49.21,49.26,49.03,49.11,60500.0,34.0382,34.0728,33.9137,33.9691,60500.0
2015-04-13 14:00:00,49.1,49.12,49.01,49.02,46200.0,33.9621,33.976,33.8999,33.9068,46200.0
2015-04-13 14:30:00,49.03,49.08,48.88,48.88,73500.0,33.9137,33.9483,33.81,33.81,73500.0
2015-04-13 15:00:00,48.9,48.95,48.78,48.82,76800.0,33.8238,33.8584,33.7408,33.7685,76800.0
2015-04-13 15:30:00,48.81,49.02,48.78,48.94,191000.0,33.7615,33.9068,33.7408,33.8515,191000.0
2015-04-14 09:30:00,49.29,49.36,48.99,49.24,219600.0,34.0936,34.142,33.8861,34.059,219600.0
2015-04-14 10:00:00,49.23,49.32,49.12,49.2,143900.0,34.0521,34.1143,33.976,34.0313,143900.0
2015-04-14 10:30:00,49.2,49.56,49.18,49.33,193400.0,34.0313,34.2803,34.0175,34.1212,193400.0
2015-04-14 11:00:00,49.32,49.45,49.26,49.26,180500.0,34.1143,34.2042,34.0728,34.0728,180500.0
2015-04-14 11:30:00,49.29,49.41,49.26,49.35,105500.0,34.0936,34.1766,34.0728,34.1351,105500.0
2015-04-14 12:00:00,49.37,49.42,49.29,49.34,165800.0,34.1489,34.1835,34.0936,34.1281,165800.0
2015-04-14 12:30:00,49.34,49.5,49.31,49.49,138400.0,34.1281,34.2388,34.1074,34.2319,138400.0
2015-04-14 13:00:00,49.49,49.56,49.29,49.3,178900.0,34.2319,34.2803,34.0936,34.1005,178900.0
2015-04-14 13:30:00,49.3,49.61,49.3,49.6,108600.0,34.1005,34.3149,34.1005,34.308,108600.0
2015-04-14 14:00:00,49.59,49.62,49.42,49.58,153800.0,34.3011,34.3218,34.1835,34.2942,153800.0
2015-04-14 14:30:00,49.58,49.59,49.43,49.5,63000.0,34.2942,34.3011,34.1904,34.2388,63000.0
2015-04-14 15:00:00,49.52,49.59,49.45,49.48,128200.0,34.2526,34.3011,34.2042,34.225,128200.0
2015-04-14 15:30:00,49.49,49.54,49.34,49.41,358200.0,34.2319,34.2665,34.1281,34.1766,358200.0
2015-04-15 09:30:00,49.84,50.28,49.75,50.22,130000.0,34.474,34.7783,34.4117,34.7368,130000.0
2015-04-15 10:00:00,50.23,50.32,50.06,50.14,84200.0,34.7438,34.806,34.6262,34.6815,84200.0
2015-04-15 10:30:00,50.13,50.66,50.13,50.53,185100.0,34.6746,35.0412,34.6746,34.9513,185100.0
2015-04-15 11:00:00,50.52,50.55,50.34,50.44,232900.0,34.9443,34.9651,34.8198,34.889,232900.0
2015-04-15 11:30:00,50.44,50.51,50.3,50.36,165400.0,34.889,34.9374,34.7922,34.8337,165400.0
2015-04-15 12:00:00,50.36,50.57,50.34,50.52,133800.0,34.8337,34.9789,34.8198,34.9443,133800.0
2015-04-15 12:30:00,50.52,50.55,50.49,50.5,252800.0,34.9443,34.9651,34.9236,34.9305,252800.0
2015-04-15 13:00:00,50.5,50.6,50.42,50.57,377200.0,34.9305,34.9997,34.8752,34.9789,377200.0
2015-04-15 13:30:00,50.57,50.79,50.55,50.73,201900.0,34.9789,35.1311,34.9651,35.0896,201900.0
2015-04-15 14:00:00,50.73,50.77,50.51,50.7,306600.0,35.0896,35.1173,34.9374,35.0688,306600.0
2015-04-15 14:30:00,50.7,50.79,50.64,50.72,219700.0,35.0688,35.1311,35.0273,35.0827,219700.0
2015-04-15 15:00:00,50.73,50.75,50.51,50.58,223300.0,35.0896,35.1034,34.9374,34.9858,223300.0
2015-04-15 15:30:00,50.58,50.63,50.5,50.56,455800.0,34.9858,35.0204,34.9305,34.972,455800.0
2015-04-16 09:30:00,50.27,50.3,49.86,50.22,99100.0,34.7714,34.7922,34.4878,34.7368,99100.0
2015-04-16 10:00:00,50.2,50.38,50.06,50.09,156800.0,34.723,34.8475,34.6262,34.6469,156800.0
2015-04-16 10:30:00,50.08,50.21,50.01,50.11,67200.0,34.64,34.7299,34.5916,34.6607,67200.0
2015-04-16 11:00:00,50.11,50.11,49.95,50.05,127400.0,34.6607,34.6607,34.5501,34.6192,127400.0
2015-04-16 11:30:00,50.07,50.17,50.03,50.08,79800.0,34.6331,34.7022,34.6054,34.64,79800.0
2015-04-16 12:00:00,50.07,50.41,50.04,50.28,225200.0,34.6331,34.8683,34.6123,34.7783,225200.0
2015-04-16 12:30:00,50.28,50.31,50.2,50.28,170500.0,34.7783,34.7991,34.723,34.7783,170500.0
2015-04-16 13:00:00,50.27,50.3,50.15,50.24,219400.0,34.7714,34.7922,34.6884,34.7507,219400.0
2015-04-16 13:30:00,50.24,50.49,50.24,50.37,150400.0,34.7507,34.9236,34.7507,34.8406,150400.0
2015-04-16 14:00:00,50.37,50.39,50.07,50.11,131000.0,34.8406,34.8544,34.6331,34.6607,131000.0
2015-04-16 14:30:00,50.12,50.15,50.05,50.09,101000.0,34.6677,34.6884,34.6192,34.6469,101000.0
2015-04-16 15:00:00,50.1,50.13,49.95,49.97,96800.0,34.6538,34.6746,34.5501,34.5639,96800.0
2015-04-16 15:30:00,49.97,50.08,49.97,50.01,253000.0,34.5639,34.64,34.5639,34.5916,253000.0
2015-04-17 09:30:00,49.64,50.02,49.46,49.89,167300.0,34.3357,34.5985,34.2111,34.5086,167300.0
2015-04-17 10:00:00,49.89,49.98,49.6,49.8,107800.0,34.5086,34.5708,34.308,34.4463,107800.0
2015-04-17 10:30:00,49.83,50.0,49.66,49.78,107500.0,34.4671,34.5847,34.3495,34.4325,107500.0
2015-04-17 11:00:00,49.76,49.97,49.65,49.95,76400.0,34.4187,34.5639,34.3426,34.5501,76400.0
2015-04-17 11:30:00,49.95,50.01,49.71,49.86,96400.0,34.5501,34.5916,34.3841,34.4878,96400.0
2015-04-17 12:00:00,49.84,49.89,49.58,49.65,76900.0,34.474,34.5086,34.2942,34.3426,76900.0
2015-04-17 12:30:00,49.65,49.88,49.64,49.83,56500.0,34.3426,34.5017,34.3357,34.4671,56500.0
2015-04-17 13:00:00,49.83,49.94,49.61,49.64,66500.0,34.4671,34.5432,34.3149,34.3357,66500.0
2015-04-17 13:30:00,49.62,49.66,49.36,49.41,81900.0,34.3218,34.3495,34.142,34.1766,81900.0
2015-04-17 14:00:00,49.43,49.56,49.31,49.49,87400.0,34.1904,34.2803,34.1074,34.2319,87400.0
2015-04-17 14:30:00,49.49,49.67,49.45,49.61,75400.0,34.2319,34.3564,34.2042,34.3149,75400.0
2015-04-17 15:00:00,49.61,49.63,49.44,49.6,99500.0,34.3149,34.3287,34.1973,34.308,99500.0
2015-04-17 15:30:00,49.59,49.79,49.59,49.65,412600.0,34.3011,34.4394,34.3011,34.3426,412600.0
2015-04-20 09:30:00,49.78,50.47,49.78,50.4,195400.0,34.4325,34.9098,34.4325,34.8613,195400.0
2015-04-20 10:00:00,50.42,50.77,50.36,50.55,173200.0,34.8752,35.1173,34.8337,34.9651,173200.0
2015-04-20 10:30:00,50.56,50.57,50.35,50.42,185500.0,34.972,34.9789,34.8268,34.8752,185500.0
2015-04-20 11:00:00,50.43,50.45,50.17,50.18,132700.0,34.8821,34.8959,34.7022,34.7092,132700.0
2015-04-20 11:30:00,50.17,50.36,50.11,50.24,87300.0,34.7022,34.8337,34.6607,34.7507,87300.0
2015-04-20 12:00:00,50.23,50.37,50.23,50.35,48800.0,34.7438,34.8406,34.7438,34.8268,48800.0
2015-04-20 12:30:00,50.34,50.37,50.32,50.32,62300.0,34.8198,34.8406,34.806,34.806,62300.0
2015-04-20 13:00:00,50.32,50.52,50.3,50.52,196800.0,34.806,34.9443,34.7922,34.9443,196800.0
2015-04-20 13:30:00,50.5,50.52,50.27,50.28,54600.0,34.9305,34.9443,34.7714,34.7783,54600.0
2015-04-20 14:00:00,50.27,50.31,50.06,50.17,77900.0,34.7714,34.7991,34.6262,34.7022,77900.0
2015-04-20 14:30:00,50.18,50.2,50.03,50.12,51500.0,34.7092,34.723,34.6054,34.6677,51500.0
2015-04-20 15:00:00,50.12,50.27,50.12,50.22,91800.0,34.6677,34.7714,34.6677,34.7368,91800.0
2015-04-20 15:30:00,50.21,50.25,49.94,50.0,340900.0,34.7299,34.7576,34.5432,34.5847,340900.0
2015-04-21 09:30:00,50.07,50.2,49.61,49.71,78500.0,34.6331,34.723,34.3149,34.3841,78500.0
2015-04-21 10:00:00,49.74,49.81,49.52,49.53,117400.0,34.4048,34.4532,34.2526,34.2596,117400.0
2015-04-21 10:30:00,49.52,49.71,49.45,49.53,89300.0,34.2526,34.3841,34.2042,34.2596,89300.0
2015-04-21 11:00:00,49.52,49.56,49.35,49.5,103100.0,34.2526,34.2803,34.1351,34.2388,103100.0
2015-04-21 11:30:00,49.49,49.5,49.31,49.36,200600.0,34.2319,34.2388,34.1074,34.142,200600.0
2015-04-21 12:00:00,49.37,49.44,49.25,49.39,68800.0,34.1489,34.1973,34.0659,34.1627,68800.0
2015-04-21 12:30:00,49.38,49.49,49.28,49.29,70500.0,34.1558,34.2319,34.0866,34.0936,70500.0
2015-04-21 13:00:00,49.29,49.41,49.27,49.38,53400.0,34.0936,34.1766,34.0797,34.1558,53400.0
2015-04-21 13:30:00,49.38,49.41,49.24,49.26,55600.0,34.1558,34.1766,34.059,34.0728,55600.0
2015-04-21 14:00:00,49.25,49.42,49.14,49.41,106400.0,34.0659,34.1835,33.9898,34.1766,106400.0
2015-04-21 14:30:00,49.4,49.41,49.26,49.35,57800.0,34.1696,34.1766,34.0728,34.1351,57800.0
2015-04-21 15:00:00,49.36,49.38,49.24,49.32,147700.0,34.142,34.1558,34.059,34.1143,147700.0
2015-04-21 15:30:00,49.32,49.36,49.26,49.27,271300.0,34.1143,34.142,34.0728,34.0797,271300.0
2015-04-22 09:30:00,49.53,49.54,49.2,49.25,62400.0,34.2596,34.2665,34.0313,34.0659,62400.0
2015-04-22 10:00:00,49.24,49.27,48.85,48.98,37400.0,34.059,34.0797,33.7892,33.8791,37400.0
2015-04-22 10:30:00,48.99,49.58,48.99,49.5,61300.0,33.8861,34.2942,33.8861,34.2388,61300.0
2015-04-22 11:00:00,49.48,49.53,49.35,49.5,40200.0,34.225,34.2596,34.1351,34.2388,40200.0
2015-04-22 11:30:00,49.5,49.51,49.29,49.31,32800.0,34.2388,34.2457,34.0936,34.1074,32800.0
2015-04-22 12:00:00,49.31,49.32,49.25,49.28,46100.0,34.1074,34.1143,34.0659,34.0866,46100.0
2015-04-22 12:30:00,49.27,49.32,49.26,49.29,101600.0,34.0797,34.1143,34.0728,34.0936,101600.0
2015-04-22 13:00:00,49.29,49.34,49.22,49.29,61000.0,34.0936,34.1281,34.0451,34.0936,61000.0
2015-04-22 13:30:00,49.3,49.48,49.25,49.46,51700.0,34.1005,34.225,34.0659,34.2111,51700.0
2015-04-22 14:00:00,49.45,49.51,49.22,49.34,53600.0,34.2042,34.2457,34.0451,34.1281,53600.0
2015-04-22 14:30:00,49.34,49.44,49.28,49.29,55400.0,34.1281,34.1973,34.0866,34.0936,55400.0
2015-04-22 15:00:00,49.29,49.37,49.26,49.28,99900.0,34.0936,34.1489,34.0728,34.0866,99900.0
2015-04-22 15:30:00,49.27,49.31,49.21,49.25,173300.0,34.0797,34.1074,34.0382,34.0659,173300.0
2015-04-23 09:30:00,49.46,49.63,49.38,49.61,129600.0,34.2111,34.3287,34.1558,34.3149,129600.0
2015-04-23 10:00:00,49.61,49.71,49.44,49.48,120000.0,34.3149,34.3841,34.1973,34.225,120000.0
2015-04-23 10:30:00,49.48,49.56,49.33,49.39,76700.0,34.225,34.2803,34.1212,34.1627,76700.0
2015-04-23 11:00:00,49.36,49.53,49.31,49.44,128200.0,34.142,34.2596,34.1074,34.1973,128200.0
2015-04-23 11:30:00,49.43,49.63,49.38,49.5,153500.0,34.1904,34.3287,34.1558,34.2388,153500.0
2015-04-23 12:00:00,49.48,49.55,49.44,49.53,69100.0,34.225,34.2734,34.1973,34.2596,69100.0
2015-04-23 12:30:00,49.52,49.9,49.48,49.86,341400.0,34.2526,34.5155,34.225,34.4878,341400.0
2015-04-23 13:00:00,49.88,49.96,49.83,49.87,51400.0,34.5017,34.557,34.4671,34.4947,51400.0
2015-04-23 13:30:00,49.85,49.89,49.76,49.86,66500.0,34.4809,34.5086,34.4187,34.4878,66500.0
2015-04-23 14:00:00,49.85,49.86,49.59,49.68,53700.0,34.4809,34.4878,34.3011,34.3633,53700.0
2015-04-23 14:30:00,49.68,49.73,49.6,49.66,44200.0,34.3633,34.3979,34.308,34.3495,44200.0
2015-04-23 15:00:00,49.65,49.69,49.61,49.62,64900.0,34.3426,34.3702,34.3149,34.3218,64900.0
2015-04-23 15:30:00,49.62,49.64,49.36,49.36,279500.0,34.3218,34.3357,34.142,34.142,279500.0
2015-04-24 09:30:00,49.1,49.3,48.65,48.81,114900.0,33.9621,34.1005,33.6509,33.7615,114900.0
2015-04-24 10:00:00,48.8,48.81,48.43,48.69,82800.0,33.7546,33.7615,33.4987,33.6785,82800.0
2015-04-24 10:30:00,48.68,48.83,48.57,48.57,100800.0,33.6716,33.7754,33.5955,33.5955,100800.0
2015-04-24 11:00:00,48.56,48.78,48.56,48.64,76500.0,33.5886,33.7408,33.5886,33.644,76500.0
2015-04-24 11:30:00,48.62,48.68,48.29,48.44,137700.0,33.6301,33.6716,33.4019,33.5056,137700.0
2015-04-24 12:00:00,48.44,48.54,48.37,48.43,118200.0,33.5056,33.5748,33.4572,33.4987,118200.0
2015-04-24 12:30:00,48.43,48.44,48.09,48.16,129000.0,33.4987,33.5056,33.2635,33.3119,129000.0
2015-04-24 13:00:00,48.18,48.2,48.0,48.16,182700.0,33.3258,33.3396,33.2013,33.3119,182700.0
2015-04-24 13:30:00,48.17,48.2,48.09,48.1,98200.0,33.3189,33.3396,33.2635,33.2704,98200.0
2015-04-24 14:00:00,48.1,48.13,48.03,48.09,69200.0,33.2704,33.2912,33.222,33.2635,69200.0
2015-04-24 14:30:00,48.09,48.09,47.83,47.84,104700.0,33.2635,33.2635,33.0837,33.0906,104700.0
2015-04-24 15:00:00,47.84,48.05,47.72,48.05,267700.0,33.0906,33.2359,33.0076,33.2359,267700.0
2015-04-24 15:30:00,48.05,48.19,47.99,48.06,398000.0,33.2359,33.3327,33.1944,33.2428,398000.0
2015-04-27 09:30:00,48.31,48.58,47.99,48.01,175600.0,33.4157,33.6025,33.1944,33.2082,175600.0
2015-04-27 10:00:00,48.03,48.24,48.03,48.12,137200.0,33.222,33.3673,33.222,33.2843,137200.0
2015-04-27 10:30:00,48.13,48.22,48.0,48.11,121500.0,33.2912,33.3534,33.2013,33.2774,121500.0
2015-04-27 11:00:00,48.12,48.32,48.11,48.31,127500.0,33.2843,33.4226,33.2774,33.4157,127500.0
2015-04-27 11:30:00,48.3,48.33,48.21,48.25,123800.0,33.4088,33.4295,33.3465,33.3742,123800.0
2015-04-27 12:00:00,48.24,48.29,48.16,48.18,80300.0,33.3673,33.4019,33.3119,33.3258,80300.0
2015-04-27 12:30:00,48.18,48.2,48.05,48.08,90800.0,33.3258,33.3396,33.2359,33.2566,90800.0
2015-04-27 13:00:00,48.09,48.16,47.99,48.0,125200.0,33.2635,33.3119,33.1944,33.2013,125200.0
2015-04-27 13:30:00,48.01,48.13,47.96,48.12,119400.0,33.2082,33.2912,33.1736,33.2843,119400.0
2015-04-27 14:00:00,48.12,48.21,48.09,48.11,174400.0,33.2843,33.3465,33.2635,33.2774,174400.0
2015-04-27 14:30:00,48.1,48.16,48.04,48.07,143000.0,33.2704,33.3119,33.2289,33.2497,143000.0
2015-04-27 15:00:00,48.07,48.09,47.96,47.99,131400.0,33.2497,33.2635,33.1736,33.1944,131400.0
2015-04-27 15:30:00,47.99,48.01,47.89,47.93,249700.0,33.1944,33.2082,33.1252,33.1529,249700.0
2015-04-28 09:30:00,48.21,48.31,48.0,48.23,103600.0,33.3465,33.4157,33.2013,33.3604,103600.0
2015-04-28 10:00:00,48.23,48.36,48.09,48.15,165300.0,33.3604,33.4503,33.2635,33.305,165300.0
2015-04-28 10:30:00,48.14,48.25,47.89,48.12,61100.0,33.2981,33.3742,33.1252,33.2843,61100.0
2015-04-28 11:00:00,48.14,48.23,48.06,48.17,115200.0,33.2981,33.3604,33.2428,33.3189,115200.0
2015-04-28 11:30:00,48.17,48.37,48.17,48.24,78600.0,33.3189,33.4572,33.3189,33.3673,78600.0
2015-04-28 12:00:00,48.24,48.26,48.18,48.2,46600.0,33.3673,33.3811,33.3258,33.3396,46600.0
2015-04-28 12:30:00,48.2,48.23,47.97,48.04,79300.0,33.3396,33.3604,33.1805,33.2289,79300.0
2015-04-28 13:00:00,48.03,48.07,47.99,48.03,76100.0,33.222,33.2497,33.1944,33.222,76100.0
2015-04-28 13:30:00,48.03,48.34,47.99,48.23,64900.0,33.222,33.4365,33.1944,33.3604,64900.0
2015-04-28 14:00:00,48.23,48.23,48.15,48.16,69800.0,33.3604,33.3604,33.305,33.3119,69800.0
2015-04-28 14:30:00,48.15,48.25,48.14,48.22,105500.0,33.305,33.3742,33.2981,33.3534,105500.0
2015-04-28 15:00:00,48.22,48.5,48.18,48.5,302400.0,33.3534,33.5471,33.3258,33.5471,302400.0
2015-04-28 15:30:00,48.5,48.65,48.38,48.4,406500.0,33.5471,33.6509,33.4641,33.478,406500.0
2015-04-29 09:30:00,48.38,48.65,48.11,48.63,83500.0,33.4641,33.6509,33.2774,33.637,83500.0
2015-04-29 10:00:00,48.67,48.69,48.35,48.45,71400.0,33.6647,33.6785,33.4434,33.5125,71400.0
2015-04-29 10:30:00,48.47,49.05,48.47,49.04,175200.0,33.5264,33.9276,33.5264,33.9206,175200.0
2015-04-29 11:00:00,49.04,49.27,48.99,49.24,97000.0,33.9206,34.0797,33.8861,34.059,97000.0
2015-04-29 11:30:00,49.24,49.42,49.09,49.39,140900.0,34.059,34.1835,33.9552,34.1627,140900.0
2015-04-29 12:00:00,49.38,49.43,49.24,49.29,104700.0,34.1558,34.1904,34.059,34.0936,104700.0
2015-04-29 12:30:00,49.29,49.55,49.19,49.51,100400.0,34.0936,34.2734,34.0244,34.2457,100400.0
2015-04-29 13:00:00,49.49,49.53,49.33,49.36,87800.0,34.2319,34.2596,34.1212,34.142,87800.0
2015-04-29 13:30:00,49.35,49.41,49.09,49.18,78000.0,34.1351,34.1766,33.9552,34.0175,78000.0
2015-04-29 14:00:00,49.17,49.3,48.94,49.14,172200.0,34.0106,34.1005,33.8515,33.9898,172200.0
2015-04-29 14:30:00,49.14,49.21,49.06,49.18,166000.0,33.9898,34.0382,33.9345,34.0175,166000.0
2015-04-29 15:00:00,49.18,49.22,49.11,49.19,166700.0,34.0175,34.0451,33.9691,34.0244,166700.0
2015-04-29 15:30:00,49.2,49.21,49.12,49.18,346000.0,34.0313,34.0382,33.976,34.0175,346000.0
2015-04-30 09:30:00,49.3,49.3,46.86,46.96,785100.0,34.1005,34.1005,32.4127,32.4819,785100.0
2015-04-30 10:00:00,46.97,47.03,46.62,46.77,538800.0,32.4888,32.5303,32.2467,32.3505,538800.0
2015-04-30 10:30:00,46.79,47.12,46.71,46.91,563500.0,32.3643,32.5926,32.309,32.4473,563500.0
2015-04-30 11:00:00,46.92,47.06,46.68,46.96,192000.0,32.4542,32.5511,32.2882,32.4819,192000.0
2015-04-30 11:30:00,46.98,47.17,46.77,46.8,241900.0,32.4957,32.6272,32.3505,32.3712,241900.0
2015-04-30 12:00:00,46.79,47.01,46.7,46.99,98000.0,32.3643,32.5165,32.3021,32.5027,98000.0
2015-04-30 12:30:00,47.0,47.01,46.71,46.83,85700.0,32.5096,32.5165,32.309,32.392,85700.0
2015-04-30 13:00:00,46.85,47.29,46.74,47.25,441300.0,32.4058,32.7102,32.3297,32.6825,441300.0
2015-04-30 13:30:00,47.25,47.71,47.24,47.7,228400.0,32.6825,33.0007,32.6756,32.9938,228400.0
2015-04-30 14:00:00,47.7,48.01,47.66,47.76,350500.0,32.9938,33.2082,32.9661,33.0353,350500.0
2015-04-30 14:30:00,47.76,47.83,47.32,47.33,246200.0,33.0353,33.0837,32.7309,32.7378,246200.0
2015-04-30 15:00:00,47.33,47.81,47.33,47.7,271000.0,32.7378,33.0699,32.7378,32.9938,271000.0
2015-04-30 15:30:00,47.69,47.74,47.58,47.61,771000.0,32.9869,33.0214,32.9108,32.9315,771000.0
2015-05-01 09:30:00,47.51,47.51,46.67,46.81,212600.0,32.8623,32.8623,32.2813,32.3782,212600.0
2015-05-01 10:00:00,46.87,46.97,46.42,46.55,195900.0,32.4197,32.4888,32.1084,32.1983,195900.0
2015-05-01 10:30:00,46.55,46.78,46.37,46.38,179300.0,32.1983,32.3574,32.0738,32.0807,179300.0
2015-05-01 11:00:00,46.39,46.47,46.17,46.3,194400.0,32.0876,32.143,31.9355,32.0254,194400.0
2015-05-01 11:30:00,46.3,46.31,46.19,46.22,152400.0,32.0254,32.0323,31.9493,31.9701,152400.0
2015-05-01 12:00:00,46.22,46.67,46.17,46.61,161500.0,31.9701,32.2813,31.9355,32.2398,161500.0
2015-05-01 12:30:00,46.62,46.75,46.57,46.7,131400.0,32.2467,32.3367,32.2122,32.3021,131400.0
2015-05-01 13:00:00,46.7,47.11,46.68,47.08,100500.0,32.3021,32.5857,32.2882,32.5649,100500.0
2015-05-01 13:30:00,47.07,47.11,46.88,47.02,109300.0,32.558,32.5857,32.4266,32.5234,109300.0
2015-05-01 14:00:00,47.02,47.02,46.74,46.83,102200.0,32.5234,32.5234,32.3297,32.392,102200.0
2015-05-01 14:30:00,46.83,46.86,46.6,46.62,121700.0,32.392,32.4127,32.2329,32.2467,121700.0
2015-05-01 15:00:00,46.61,46.65,46.49,46.54,178400.0,32.2398,32.2675,32.1568,32.1914,178400.0
2015-05-01 15:30:00,46.54,46.65,46.52,46.54,481500.0,32.1914,32.2675,32.1776,32.1914,481500.0
2015-05-04 09:30:00,46.5,46.93,46.5,46.84,212700.0,32.1637,32.4612,32.1637,32.3989,212700.0
2015-05-04 10:00:00,46.84,46.88,46.44,46.51,251100.0,32.3989,32.4266,32.1222,32.1707,251100.0
2015-05-04 10:30:00,46.51,46.66,46.48,46.52,192400.0,32.1707,32.2744,32.1499,32.1776,192400.0
2015-05-04 11:00:00,46.52,46.58,46.44,46.52,268700.0,32.1776,32.2191,32.1222,32.1776,268700.0
2015-05-04 11:30:00,46.52,46.53,46.44,46.47,135200.0,32.1776,32.1845,32.1222,32.143,135200.0
2015-05-04 12:00:00,46.47,46.53,45.87,45.9,185300.0,32.143,32.1845,31.728,31.7487,185300.0
2015-05-04 12:30:00,45.9,46.1,45.76,46.04,128600.0,31.7487,31.8871,31.6519,31.8456,128600.0
2015-05-04 13:00:00,46.02,46.24,46.02,46.18,122500.0,31.8317,31.9839,31.8317,31.9424,122500.0
2015-05-04 13:30:00,46.16,46.16,46.0,46.08,94100.0,31.9286,31.9286,31.8179,31.8732,94100.0
2015-05-04 14:00:00,46.08,46.41,46.08,46.37,82400.0,31.8732,32.1015,31.8732,32.0738,82400.0
2015-05-04 14:30:00,46.36,46.44,46.25,46.42,117700.0,32.0669,32.1222,31.9908,32.1084,117700.0
2015-05-04 15:00:00,46.42,46.54,46.35,46.5,123100.0,32.1084,32.1914,32.06,32.1637,123100.0
2015-05-04 15:30:00,46.5,46.52,46.42,46.47,351700.0,32.1637,32.1776,32.1084,32.143,351700.0
2015-05-05 09:30:00,47.04,47.48,46.84,47.0,208600.0,32.5372,32.8416,32.3989,32.5096,208600.0
2015-05-05 10:00:00,47.01,47.01,46.5,46.59,184200.0,32.5165,32.5165,32.1637,32.226,184200.0
2015-05-05 10:30:00,46.59,46.84,46.53,46.68,160900.0,32.226,32.3989,32.1845,32.2882,160900.0
2015-05-05 11:00:00,46.69,46.77,46.47,46.49,120100.0,32.2952,32.3505,32.143,32.1568,120100.0
2015-05-05 11:30:00,46.49,46.53,46.24,46.43,133700.0,32.1568,32.1845,31.9839,32.1153,133700.0
2015-05-05 12:00:00,46.43,46.5,46.32,46.44,107700.0,32.1153,32.1637,32.0392,32.1222,107700.0
2015-05-05 12:30:00,46.45,46.46,46.06,46.09,107300.0,32.1292,32.1361,31.8594,31.8801,107300.0
2015-05-05 13:00:00,46.08,46.25,46.03,46.25,94700.0,31.8732,31.9908,31.8386,31.9908,94700.0
2015-05-05 13:30:00,46.26,46.4,46.2,46.26,101100.0,31.9977,32.0946,31.9562,31.9977,101100.0
2015-05-05 14:00:00,46.26,46.47,46.26,46.44,199800.0,31.9977,32.143,31.9977,32.1222,199800.0
2015-05-05 14:30:00,46.44,46.76,46.44,46.74,300900.0,32.1222,32.3436,32.1222,32.3297,300900.0
2015-05-05 15:00:00,46.73,46.97,46.71,46.92,382600.0,32.3228,32.4888,32.309,32.4542,382600.0
2015-05-05 15:30:00,46.91,47.05,46.89,46.9,593600.0,32.4473,32.5442,32.4335,32.4404,593600.0
2015-05-06 09:30:00,47.3,47.71,46.95,47.19,294900.0,32.7171,33.0007,32.475,32.641,294900.0
2015-05-06 10:00:00,47.18,47.51,47.18,47.46,180200.0,32.6341,32.8623,32.6341,32.8278,180200.0
2015-05-06 10:30:00,47.47,47.72,47.45,47.53,204700.0,32.8347,33.0076,32.8208,32.8762,204700.0
2015-05-06 11:00:00,47.5,47.52,47.18,47.19,176600.0,32.8554,32.8693,32.6341,32.641,176600.0
2015-05-06 11:30:00,47.19,47.21,46.9,46.97,125500.0,32.641,32.6548,32.4404,32.4888,125500.0
2015-05-06 12:00:00,46.98,47.23,46.9,47.23,120100.0,32.4957,32.6687,32.4404,32.6687,120100.0
2015-05-06 12:30:00,47.23,47.37,47.17,47.24,104100.0,32.6687,32.7655,32.6272,32.6756,104100.0
2015-05-06 13:00:00,47.23,47.27,47.06,47.06,89500.0,32.6687,32.6963,32.5511,32.5511,89500.0
2015-05-06 13:30:00,47.05,47.06,46.86,47.0,128200.0,32.5442,32.5511,32.4127,32.5096,128200.0
2015-05-06 14:00:00,47.0,47.17,46.98,47.16,117900.0,32.5096,32.6272,32.4957,32.6203,117900.0
2015-05-06 14:30:00,47.16,47.17,46.75,46.95,165600.0,32.6203,32.6272,32.3367,32.475,165600.0
2015-05-06 15:00:00,46.95,47.01,46.89,46.93,235700.0,32.475,32.5165,32.4335,32.4612,235700.0
2015-05-06 15:30:00,46.93,47.06,46.89,47.04,590600.0,32.4612,32.5511,32.4335,32.5372,590600.0
2015-05-07 09:30:00,46.99,47.0,46.37,46.7,187400.0,32.5027,32.5096,32.0738,32.3021,187400.0
2015-05-07 10:00:00,46.7,46.96,46.61,46.62,117100.0,32.3021,32.4819,32.2398,32.2467,117100.0
2015-05-07 10:30:00,46.61,47.03,46.55,47.01,146900.0,32.2398,32.5303,32.1983,32.5165,146900.0
2015-05-07 11:00:00,47.0,47.47,46.92,47.33,176500.0,32.5096,32.8347,32.4542,32.7378,176500.0
2015-05-07 11:30:00,47.31,47.33,47.12,47.25,125900.0,32.724,32.7378,32.5926,32.6825,125900.0
2015-05-07 12:00:00,47.25,47.6,47.25,47.49,105800.0,32.6825,32.9246,32.6825,32.8485,105800.0
2015-05-07 12:30:00,47.48,47.48,47.25,47.33,92000.0,32.8416,32.8416,32.6825,32.7378,92000.0
2015-05-07 13:00:00,47.35,47.36,46.78,46.97,179700.0,32.7517,32.7586,32.3574,32.4888,179700.0
2015-05-07 13:30:00,46.98,47.06,46.83,46.9,123400.0,32.4957,32.5511,32.392,32.4404,123400.0
2015-05-07 14:00:00,46.9,46.98,46.76,46.93,230500.0,32.4404,32.4957,32.3436,32.4612,230500.0
2015-05-07 14:30:00,46.94,47.01,46.7,46.7,132700.0,32.4681,32.5165,32.3021,32.3021,132700.0
2015-05-07 15:00:00,46.7,46.94,46.68,46.73,367900.0,32.3021,32.4681,32.2882,32.3228,367900.0
2015-05-07 15:30:00,46.73,46.84,46.64,46.72,508400.0,32.3228,32.3989,32.2606,32.3159,508400.0
2015-05-08 09:30:00,47.18,47.23,46.4,46.64,153100.0,32.6341,32.6687,32.0946,32.2606,153100.0
2015-05-08 10:00:00,46.66,46.66,46.06,46.11,355900.0,32.2744,32.2744,31.8594,31.894,355900.0
2015-05-08 10:30:00,46.12,46.3,46.01,46.21,158200.0,31.9009,32.0254,31.8248,31.9631,158200.0
2015-05-08 11:00:00,46.21,46.61,46.16,46.49,147900.0,31.9631,32.2398,31.9286,32.1568,147900.0
2015-05-08 11:30:00,46.5,46.55,46.28,46.31,211900.0,32.1637,32.1983,32.0116,32.0323,211900.0
2015-05-08 12:00:00,46.31,46.53,46.29,46.52,125000.0,32.0323,32.1845,32.0185,32.1776,125000.0
2015-05-08 12:30:00,46.51,46.52,46.23,46.27,86900.0,32.1707,32.1776,31.977,32.0046,86900.0
2015-05-08 13:00:00,46.28,46.58,46.27,46.45,87700.0,32.0116,32.2191,32.0046,32.1292,87700.0
2015-05-08 13:30:00,46.45,46.59,46.42,46.57,95100.0,32.1292,32.226,32.1084,32.2122,95100.0
2015-05-08 14:00:00,46.57,46.64,46.52,46.57,142900.0,32.2122,32.2606,32.1776,32.2122,142900.0
2015-05-08 14:30:00,46.58,46.61,46.48,46.52,131700.0,32.2191,32.2398,32.1499,32.1776,131700.0
2015-05-08 15:00:00,46.52,46.6,46.39,46.46,224100.0,32.1776,32.2329,32.0876,32.1361,224100.0
2015-05-08 15:30:00,46.47,46.72,46.45,46.63,349300.0,32.143,32.3159,32.1292,32.2537,349300.0
2015-05-11 09:30:00,46.64,46.67,45.51,45.51,223700.0,32.2606,32.2813,31.479,31.479,223700.0
2015-05-11 10:00:00,45.52,45.54,44.87,44.95,326600.0,31.4859,31.4997,31.0363,31.0916,326600.0
2015-05-11 10:30:00,44.96,45.1,44.83,44.9,165600.0,31.0985,31.1954,31.0086,31.057,165600.0
2015-05-11 11:00:00,44.91,44.99,44.68,44.82,156900.0,31.0639,31.1193,30.9049,31.0017,156900.0
2015-05-11 11:30:00,44.82,45.3,44.81,45.18,148300.0,31.0017,31.3337,30.9948,31.2507,148300.0
2015-05-11 12:00:00,45.18,45.19,44.99,45.08,89400.0,31.2507,31.2576,31.1193,31.1815,89400.0
2015-05-11 12:30:00,45.08,45.17,45.07,45.09,128800.0,31.1815,31.2438,31.1746,31.1884,128800.0
2015-05-11 13:00:00,45.1,45.11,44.9,44.91,138500.0,31.1954,31.2023,31.057,31.0639,138500.0
2015-05-11 13:30:00,44.92,45.12,44.88,45.07,149400.0,31.0709,31.2092,31.0432,31.1746,149400.0
2015-05-11 14:00:00,45.06,45.1,44.96,45.02,97000.0,31.1677,31.1954,31.0985,31.14,97000.0
2015-05-11 14:30:00,45.02,45.07,44.87,44.94,122800.0,31.14,31.1746,31.0363,31.0847,122800.0
2015-05-11 15:00:00,44.93,45.16,44.9,45.08,177800.0,31.0778,31.2369,31.057,31.1815,177800.0
2015-05-11 15:30:00,45.08,45.18,45.04,45.05,368100.0,31.1815,31.2507,31.1539,31.1608,368100.0
2015-05-12 09:30:00,45.1,45.4,45.04,45.2,142700.0,31.1954,31.4029,31.1539,31.2645,142700.0
2015-05-12 10:00:00,45.16,45.19,44.95,45.05,167000.0,31.2369,31.2576,31.0916,31.1608,167000.0
2015-05-12 10:30:00,45.06,45.12,44.93,44.98,80100.0,31.1677,31.2092,31.0778,31.1124,80100.0
2015-05-12 11:00:00,44.99,45.36,44.95,45.24,97400.0,31.1193,31.3752,31.0916,31.2922,97400.0
2015-05-12 11:30:00,45.24,45.56,45.21,45.47,67900.0,31.2922,31.5135,31.2715,31.4513,67900.0
2015-05-12 12:00:00,45.47,45.47,45.17,45.17,50700.0,31.4513,31.4513,31.2438,31.2438,50700.0
2015-05-12 12:30:00,45.16,45.19,44.98,44.98,40200.0,31.2369,31.2576,31.1124,31.1124,40200.0
2015-05-12 13:00:00,44.98,45.12,44.9,45.12,66600.0,31.1124,31.2092,31.057,31.2092,66600.0
2015-05-12 13:30:00,45.1,45.13,44.99,45.0,51100.0,31.1954,31.2161,31.1193,31.1262,51100.0
2015-05-12 14:00:00,45.01,45.12,44.92,45.09,66000.0,31.1331,31.2092,31.0709,31.1884,66000.0
2015-05-12 14:30:00,45.11,45.12,44.97,45.02,77600.0,31.2023,31.2092,31.1054,31.14,77600.0
2015-05-12 15:00:00,45.02,45.22,45.01,45.21,131400.0,31.14,31.2784,31.1331,31.2715,131400.0
2015-05-12 15:30:00,45.2,45.25,45.11,45.12,214100.0,31.2645,31.2991,31.2023,31.2092,214100.0
2015-05-13 09:30:00,45.15,45.21,44.71,44.77,158600.0,31.4741,31.5159,31.1674,31.2092,158600.0
2015-05-13 10:00:00,44.76,44.89,44.58,44.62,82000.0,31.2022,31.2929,31.0767,31.1046,82000.0
2015-05-13 10:30:00,44.63,44.83,44.49,44.61,87000.0,31.1116,31.251,31.014,31.0977,87000.0
2015-05-13 11:00:00,44.62,44.69,44.48,44.49,89500.0,31.1046,31.1534,31.007,31.014,89500.0
2015-05-13 11:30:00,44.5,44.7,44.46,44.62,160300.0,31.021,31.1604,30.9931,31.1046,160300.0
2015-05-13 12:00:00,44.63,44.68,44.49,44.53,175000.0,31.1116,31.1465,31.014,31.0419,175000.0
2015-05-13 12:30:00,44.54,44.77,44.5,44.76,90600.0,31.0489,31.2092,31.021,31.2022,90600.0
2015-05-13 13:00:00,44.76,44.93,44.76,44.92,110900.0,31.2022,31.3207,31.2022,31.3138,110900.0
2015-05-13 13:30:00,44.92,44.93,44.76,44.77,118600.0,31.3138,31.3207,31.2022,31.2092,118600.0
2015-05-13 14:00:00,44.78,44.82,44.66,44.79,133600.0,31.2162,31.2441,31.1325,31.2231,133600.0
2015-05-13 14:30:00,44.78,44.86,44.58,44.59,192500.0,31.2162,31.2719,31.0767,31.0837,192500.0
2015-05-13 15:00:00,44.59,44.67,44.55,44.6,161800.0,31.0837,31.1395,31.0558,31.0907,161800.0
2015-05-13 15:30:00,44.6,44.8,44.54,44.77,369700.0,31.0907,31.2301,31.0489,31.2092,369700.0
2015-05-14 09:30:00,44.91,45.25,44.74,45.25,76100.0,31.3068,31.5438,31.1883,31.5438,76100.0
2015-05-14 10:00:00,45.25,45.27,45.03,45.03,106800.0,31.5438,31.5577,31.3904,31.3904,106800.0
2015-05-14 10:30:00,45.05,45.16,44.88,44.96,120400.0,31.4044,31.4811,31.2859,31.3416,120400.0
2015-05-14 11:00:00,44.96,44.97,44.69,44.76,69400.0,31.3416,31.3486,31.1534,31.2022,69400.0
2015-05-14 11:30:00,44.77,44.8,44.61,44.62,90500.0,31.2092,31.2301,31.0977,31.1046,90500.0
2015-05-14 12:00:00,44.62,44.7,44.5,44.61,65000.0,31.1046,31.1604,31.021,31.0977,65000.0
2015-05-14 12:30:00,44.61,44.79,44.6,44.73,61000.0,31.0977,31.2231,31.0907,31.1813,61000.0
2015-05-14 13:00:00,44.74,44.8,44.54,44.56,58300.0,31.1883,31.2301,31.0489,31.0628,58300.0
2015-05-14 13:30:00,44.57,44.65,44.49,44.54,104700.0,31.0698,31.1255,31.014,31.0489,104700.0
2015-05-14 14:00:00,44.53,44.69,44.52,44.59,92400.0,31.0419,31.1534,31.0349,31.0837,92400.0
2015-05-14 14:30:00,44.59,44.63,44.45,44.48,146300.0,31.0837,31.1116,30.9861,31.007,146300.0
2015-05-14 15:00:00,44.5,44.52,44.38,44.39,104900.0,31.021,31.0349,30.9373,30.9443,104900.0
2015-05-14 15:30:00,44.39,44.46,44.34,44.41,242000.0,30.9443,30.9931,30.9094,30.9582,242000.0
2015-05-15 09:30:00,44.12,44.73,43.94,44.72,199200.0,30.7561,31.1813,30.6306,31.1743,199200.0
2015-05-15 10:00:00,44.74,44.74,44.42,44.45,117800.0,31.1883,31.1883,30.9652,30.9861,117800.0
2015-05-15 10:30:00,44.44,44.53,44.12,44.17,100600.0,30.9792,31.0419,30.7561,30.7909,100600.0
2015-05-15 11:00:00,44.18,44.29,44.08,44.11,60200.0,30.7979,30.8746,30.7282,30.7491,60200.0
2015-05-15 11:30:00,44.09,44.2,44.05,44.18,109300.0,30.7352,30.8119,30.7073,30.7979,109300.0
2015-05-15 12:00:00,44.18,44.46,44.14,44.46,63900.0,30.7979,30.9931,30.77,30.9931,63900.0
2015-05-15 12:30:00,44.45,44.58,44.39,44.54,68400.0,30.9861,31.0767,30.9443,31.0489,68400.0
2015-05-15 13:00:00,44.53,44.56,44.4,44.56,119000.0,31.0419,31.0628,30.9513,31.0628,119000.0
2015-05-15 13:30:00,44.56,44.72,44.55,44.65,127400.0,31.0628,31.1743,31.0558,31.1255,127400.0
2015-05-15 14:00:00,44.65,44.7,44.51,44.66,148600.0,31.1255,31.1604,31.028,31.1325,148600.0
2015-05-15 14:30:00,44.66,44.67,44.51,44.57,145500.0,31.1325,31.1395,31.028,31.0698,145500.0
2015-05-15 15:00:00,44.57,44.63,44.41,44.54,122200.0,31.0698,31.1116,30.9582,31.0489,122200.0
2015-05-15 15:30:00,44.53,44.57,44.48,44.54,270600.0,31.0419,31.0698,31.007,31.0489,270600.0
2015-05-18 09:30:00,43.97,44.07,43.22,43.27,332100.0,30.6515,30.7212,30.1287,30.1635,332100.0
2015-05-18 10:00:00,43.29,43.59,43.18,43.37,201500.0,30.1775,30.3866,30.1008,30.2333,201500.0
2015-05-18 10:30:00,43.36,43.37,43.16,43.35,121400.0,30.2263,30.2333,30.0869,30.2193,121400.0
2015-05-18 11:00:00,43.37,43.4,43.0,43.04,122600.0,30.2333,30.2542,29.9753,30.0032,122600.0
2015-05-18 11:30:00,43.04,43.3,42.97,43.3,107600.0,30.0032,30.1845,29.9544,30.1845,107600.0
2015-05-18 12:00:00,43.3,43.46,43.2,43.44,129200.0,30.1845,30.296,30.1148,30.2821,129200.0
2015-05-18 12:30:00,43.42,43.45,43.33,43.34,103300.0,30.2681,30.289,30.2054,30.2123,103300.0
2015-05-18 13:00:00,43.34,43.49,43.34,43.41,69700.0,30.2123,30.3169,30.2123,30.2611,69700.0
2015-05-18 13:30:00,43.42,43.47,43.21,43.3,76200.0,30.2681,30.303,30.1217,30.1845,76200.0
2015-05-18 14:00:00,43.3,43.41,43.27,43.4,94900.0,30.1845,30.2611,30.1635,30.2542,94900.0
2015-05-18 14:30:00,43.4,43.59,43.39,43.56,120800.0,30.2542,30.3866,30.2472,30.3657,120800.0
2015-05-18 15:00:00,43.57,43.61,43.48,43.53,198200.0,30.3727,30.4006,30.3099,30.3448,198200.0
2015-05-18 15:30:00,43.53,43.63,43.47,43.53,485500.0,30.3448,30.4145,30.303,30.3448,485500.0
2015-05-19 09:30:00,43.09,43.26,42.67,42.71,153700.0,30.0381,30.1566,29.7453,29.7732,153700.0
2015-05-19 10:00:00,42.71,43.01,42.68,42.98,212000.0,29.7732,29.9823,29.7523,29.9614,212000.0
2015-05-19 10:30:00,42.99,43.12,42.86,42.97,162500.0,29.9684,30.059,29.8777,29.9544,162500.0
2015-05-19 11:00:00,42.98,43.23,42.97,43.19,245200.0,29.9614,30.1357,29.9544,30.1078,245200.0
2015-05-19 11:30:00,43.19,43.31,43.05,43.16,152900.0,30.1078,30.1914,30.0102,30.0869,152900.0
2015-05-19 12:00:00,43.16,43.17,42.84,42.85,112000.0,30.0869,30.0938,29.8638,29.8708,112000.0
2015-05-19 12:30:00,42.84,42.97,42.84,42.92,157500.0,29.8638,29.9544,29.8638,29.9196,157500.0
2015-05-19 13:00:00,42.92,43.04,42.91,42.95,103000.0,29.9196,30.0032,29.9126,29.9405,103000.0
2015-05-19 13:30:00,42.95,43.08,42.9,42.99,185300.0,29.9405,30.0311,29.9056,29.9684,185300.0
2015-05-19 14:00:00,42.99,43.02,42.94,42.99,145400.0,29.9684,29.9893,29.9335,29.9684,145400.0
2015-05-19 14:30:00,42.99,43.03,42.92,42.95,131500.0,29.9684,29.9962,29.9196,29.9405,131500.0
2015-05-19 15:00:00,42.95,42.99,42.88,42.93,132400.0,29.9405,29.9684,29.8917,29.9265,132400.0
2015-05-19 15:30:00,42.93,42.99,42.89,42.92,276600.0,29.9265,29.9684,29.8986,29.9196,276600.0
2015-05-20 09:30:00,43.23,43.39,43.01,43.24,196400.0,30.1357,30.2472,29.9823,30.1426,196400.0
2015-05-20 10:00:00,43.25,43.61,43.2,43.37,115500.0,30.1496,30.4006,30.1148,30.2333,115500.0
2015-05-20 10:30:00,43.39,43.52,42.87,42.88,199100.0,30.2472,30.3378,29.8847,29.8917,199100.0
2015-05-20 11:00:00,42.9,42.97,42.75,42.76,144500.0,29.9056,29.9544,29.8011,29.808,144500.0
2015-05-20 11:30:00,42.76,42.98,42.68,42.98,106200.0,29.808,29.9614,29.7523,29.9614,106200.0
2015-05-20 12:00:00,42.98,43.02,42.92,42.97,101700.0,29.9614,29.9893,29.9196,29.9544,101700.0
2015-05-20 12:30:00,42.97,42.97,42.78,42.84,96800.0,29.9544,29.9544,29.822,29.8638,96800.0
2015-05-20 13:00:00,42.85,43.12,42.81,43.11,130800.0,29.8708,30.059,29.8429,30.052,130800.0
2015-05-20 13:30:00,43.11,43.38,43.06,43.35,152600.0,30.052,30.2402,30.0172,30.2193,152600.0
2015-05-20 14:00:00,43.35,43.43,43.24,43.41,138000.0,30.2193,30.2751,30.1426,30.2611,138000.0
2015-05-20 14:30:00,43.4,43.4,43.11,43.27,140900.0,30.2542,30.2542,30.052,30.1635,140900.0
2015-05-20 15:00:00,43.28,43.31,43.0,43.2,230600.0,30.1705,30.1914,29.9753,30.1148,230600.0
2015-05-20 15:30:00,43.2,43.24,43.11,43.15,314800.0,30.1148,30.1426,30.052,30.0799,314800.0
2015-05-21 09:30:00,43.51,43.87,43.11,43.46,298500.0,30.3309,30.5818,30.052,30.296,298500.0
2015-05-21 10:00:00,43.45,43.69,43.38,43.67,211700.0,30.289,30.4563,30.2402,30.4424,211700.0
2015-05-21 10:30:00,43.68,43.76,43.59,43.61,111700.0,30.4494,30.5051,30.3866,30.4006,111700.0
2015-05-21 11:00:00,43.61,43.65,43.51,43.57,89300.0,30.4006,30.4284,30.3309,30.3727,89300.0
2015-05-21 11:30:00,43.59,43.74,43.59,43.66,166900.0,30.3866,30.4912,30.3866,30.4354,166900.0
2015-05-21 12:00:00,43.66,43.68,43.51,43.63,47500.0,30.4354,30.4494,30.3309,30.4145,47500.0
2015-05-21 12:30:00,43.65,43.71,43.54,43.68,58000.0,30.4284,30.4703,30.3518,30.4494,58000.0
2015-05-21 13:00:00,43.68,43.68,43.47,43.47,93000.0,30.4494,30.4494,30.303,30.303,93000.0
2015-05-21 13:30:00,43.46,43.57,43.43,43.49,75700.0,30.296,30.3727,30.2751,30.3169,75700.0
2015-05-21 14:00:00,43.49,43.6,43.43,43.6,86300.0,30.3169,30.3936,30.2751,30.3936,86300.0
2015-05-21 14:30:00,43.6,43.64,43.48,43.56,94300.0,30.3936,30.4215,30.3099,30.3657,94300.0
2015-05-21 15:00:00,43.56,43.59,43.46,43.53,102700.0,30.3657,30.3866,30.296,30.3448,102700.0
2015-05-21 15:30:00,43.53,43.6,43.4,43.46,314800.0,30.3448,30.3936,30.2542,30.296,314800.0
2015-05-22 09:30:00,42.91,43.68,42.88,43.5,140900.0,29.9126,30.4494,29.8917,30.3239,140900.0
2015-05-22 10:00:00,43.5,43.58,43.41,43.49,70600.0,30.3239,30.3796,30.2611,30.3169,70600.0
2015-05-22 10:30:00,43.49,43.66,43.45,43.58,67600.0,30.3169,30.4354,30.289,30.3796,67600.0
2015-05-22 11:00:00,43.58,43.61,43.43,43.5,68400.0,30.3796,30.4006,30.2751,30.3239,68400.0
2015-05-22 11:30:00,43.5,43.57,43.4,43.56,86800.0,30.3239,30.3727,30.2542,30.3657,86800.0
2015-05-22 12:00:00,43.55,43.57,43.42,43.42,51800.0,30.3587,30.3727,30.2681,30.2681,51800.0
2015-05-22 12:30:00,43.42,43.45,43.36,43.4,43500.0,30.2681,30.289,30.2263,30.2542,43500.0
2015-05-22 13:00:00,43.39,43.43,43.31,43.41,81300.0,30.2472,30.2751,30.1914,30.2611,81300.0
2015-05-22 13:30:00,43.42,43.52,43.37,43.45,71400.0,30.2681,30.3378,30.2333,30.289,71400.0
2015-05-22 14:00:00,43.45,43.59,43.43,43.47,61800.0,30.289,30.3866,30.2751,30.303,61800.0
2015-05-22 14:30:00,43.48,43.57,43.47,43.48,66200.0,30.3099,30.3727,30.303,30.3099,66200.0
2015-05-22 15:00:00,43.49,43.6,43.49,43.58,78100.0,30.3169,30.3936,30.3169,30.3796,78100.0
2015-05-22 15:30:00,43.57,43.58,43.4,43.43,157500.0,30.3727,30.3796,30.2542,30.2751,157500.0
2015-05-26 09:30:00,42.88,43.31,42.76,43.21,92400.0,29.8917,30.1914,29.808,30.1217,92400.0
2015-05-26 10:00:00,43.21,43.23,42.85,42.85,71200.0,30.1217,30.1357,29.8708,29.8708,71200.0
2015-05-26 10:30:00,42.85,43.02,42.84,42.92,67100.0,29.8708,29.9893,29.8638,29.9196,67100.0
2015-05-26 11:00:00,42.93,42.95,42.82,42.95,58600.0,29.9265,29.9405,29.8499,29.9405,58600.0
2015-05-26 11:30:00,42.95,42.98,42.78,42.81,48800.0,29.9405,29.9614,29.822,29.8429,48800.0
2015-05-26 12:00:00,42.79,42.89,42.79,42.8,45300.0,29.8289,29.8986,29.8289,29.8359,45300.0
2015-05-26 12:30:00,42.8,42.84,42.67,42.67,38100.0,29.8359,29.8638,29.7453,29.7453,38100.0
2015-05-26 13:00:00,42.67,42.79,42.62,42.77,60000.0,29.7453,29.8289,29.7104,29.815,60000.0
2015-05-26 13:30:00,42.77,42.8,42.7,42.79,91100.0,29.815,29.8359,29.7662,29.8289,91100.0
2015-05-26 14:00:00,42.79,42.86,42.77,42.81,59900.0,29.8289,29.8777,29.815,29.8429,59900.0
2015-05-26 14:30:00,42.8,42.86,42.74,42.74,61400.0,29.8359,29.8777,29.7941,29.7941,61400.0
2015-05-26 15:00:00,42.74,42.87,42.73,42.84,86300.0,29.7941,29.8847,29.7871,29.8638,86300.0
2015-05-26 15:30:00,42.84,42.99,42.84,42.95,261000.0,29.8638,29.9684,29.8638,29.9405,261000.0
2015-05-27 09:30:00,42.89,43.58,42.69,43.45,143700.0,29.8986,30.3796,29.7592,30.289,143700.0
2015-05-27 10:00:00,43.45,43.45,42.88,42.96,150200.0,30.289,30.289,29.8917,29.9474,150200.0
2015-05-27 10:30:00,42.98,43.1,42.91,42.95,124500.0,29.9614,30.045,29.9126,29.9405,124500.0
2015-05-27 11:00:00,42.96,43.14,42.8,43.14,246600.0,29.9474,30.0729,29.8359,30.0729,246600.0
2015-05-27 11:30:00,43.14,43.27,43.11,43.19,124400.0,30.0729,30.1635,30.052,30.1078,124400.0
2015-05-27 12:00:00,43.18,43.4,43.17,43.27,71600.0,30.1008,30.2542,30.0938,30.1635,71600.0
2015-05-27 12:30:00,43.28,43.29,43.14,43.2,80300.0,30.1705,30.1775,30.0729,30.1148,80300.0
2015-05-27 13:00:00,43.19,43.32,43.11,43.32,76600.0,30.1078,30.1984,30.052,30.1984,76600.0
2015-05-27 13:30:00,43.31,43.37,43.23,43.31,77900.0,30.1914,30.2333,30.1357,30.1914,77900.0
2015-05-27 14:00:00,43.3,43.38,43.16,43.16,86100.0,30.1845,30.2402,30.0869,30.0869,86100.0
2015-05-27 14:30:00,43.16,43.24,43.12,43.19,86400.0,30.0869,30.1426,30.059,30.1078,86400.0
2015-05-27 15:00:00,43.19,43.3,43.1,43.27,128900.0,30.1078,30.1845,30.045,30.1635,128900.0
2015-05-27 15:30:00,43.27,43.35,43.22,43.34,319800.0,30.1635,30.2193,30.1287,30.2123,319800.0
2015-05-28 09:30:00,42.99,43.11,42.8,42.93,96500.0,29.9684,30.052,29.8359,29.9265,96500.0
2015-05-28 10:00:00,42.93,43.01,42.75,42.76,102900.0,29.9265,29.9823,29.8011,29.808,102900.0
2015-05-28 10:30:00,42.76,42.76,42.59,42.65,88500.0,29.808,29.808,29.6895,29.7313,88500.0
2015-05-28 11:00:00,42.66,43.07,42.66,42.84,119200.0,29.7383,30.0241,29.7383,29.8638,119200.0
2015-05-28 11:30:00,42.85,42.94,42.73,42.78,66500.0,29.8708,29.9335,29.7871,29.822,66500.0
2015-05-28 12:00:00,42.79,42.87,42.73,42.79,54100.0,29.8289,29.8847,29.7871,29.8289,54100.0
2015-05-28 12:30:00,42.8,42.8,42.66,42.8,50400.0,29.8359,29.8359,29.7383,29.8359,50400.0
2015-05-28 13:00:00,42.8,42.99,42.8,42.92,60500.0,29.8359,29.9684,29.8359,29.9196,60500.0
2015-05-28 13:30:00,42.92,43.05,42.87,42.99,51200.0,29.9196,30.0102,29.8847,29.9684,51200.0
2015-05-28 14:00:00,43.0,43.09,42.94,43.09,85900.0,29.9753,30.0381,29.9335,30.0381,85900.0
2015-05-28 14:30:00,43.09,43.3,43.08,43.3,86800.0,30.0381,30.1845,30.0311,30.1845,86800.0
2015-05-28 15:00:00,43.3,43.44,43.25,43.43,190600.0,30.1845,30.2821,30.1496,30.2751,190600.0
2015-05-28 15:30:00,43.43,43.48,43.36,43.4,503300.0,30.2751,30.3099,30.2263,30.2542,503300.0
2015-05-29 09:30:00,43.47,43.56,43.01,43.18,120800.0,30.303,30.3657,29.9823,30.1008,120800.0
2015-05-29 10:00:00,43.18,43.51,43.09,43.49,118300.0,30.1008,30.3309,30.0381,30.3169,118300.0
2015-05-29 10:30:00,43.49,43.57,43.3,43.38,77800.0,30.3169,30.3727,30.1845,30.2402,77800.0
2015-05-29 11:00:00,43.37,43.49,43.32,43.34,74100.0,30.2333,30.3169,30.1984,30.2123,74100.0
2015-05-29 11:30:00,43.33,43.48,43.21,43.45,129300.0,30.2054,30.3099,30.1217,30.289,129300.0
2015-05-29 12:00:00,43.44,43.49,43.33,43.4,88200.0,30.2821,30.3169,30.2054,30.2542,88200.0
2015-05-29 12:30:00,43.4,43.51,43.38,43.4,75300.0,30.2542,30.3309,30.2402,30.2542,75300.0
2015-05-29 13:00:00,43.4,43.48,43.34,43.41,71800.0,30.2542,30.3099,30.2123,30.2611,71800.0
2015-05-29 13:30:00,43.42,43.54,43.4,43.5,96200.0,30.2681,30.3518,30.2542,30.3239,96200.0
2015-05-29 14:00:00,43.5,43.58,43.5,43.54,92000.0,30.3239,30.3796,30.3239,30.3518,92000.0
2015-05-29 14:30:00,43.53,43.57,43.5,43.54,100900.0,30.3448,30.3727,30.3239,30.3518,100900.0
2015-05-29 15:00:00,43.53,43.53,43.4,43.43,137600.0,30.3448,30.3448,30.2542,30.2751,137600.0
2015-05-29 15:30:00,43.43,43.54,43.42,43.46,367600.0,30.2751,30.3518,30.2681,30.296,367600.0
2015-06-01 09:30:00,43.48,43.58,42.96,43.13,143503.0,30.3099,30.3796,29.9474,30.066,143503.0
2015-06-01 10:00:00,43.17,43.3,43.0,43.13,157442.0,30.0938,30.1845,29.9753,30.066,157442.0
2015-06-01 10:30:00,43.13,43.17,42.95,43.07,103530.0,30.066,30.0938,29.9405,30.0241,103530.0
2015-06-01 11:00:00,43.07,43.08,42.89,42.93,83532.0,30.0241,30.0311,29.8986,29.9265,83532.0
2015-06-01 11:30:00,42.92,42.94,42.86,42.89,72325.0,29.9196,29.9335,29.8777,29.8986,72325.0
2015-06-01 12:00:00,42.89,42.89,42.8,42.81,67944.0,29.8986,29.8986,29.8359,29.8429,67944.0
2015-06-01 12:30:00,42.8,42.81,42.7,42.72,72154.0,29.8359,29.8429,29.7662,29.7801,72154.0
2015-06-01 13:00:00,42.72,42.83,42.7,42.83,80081.0,29.7801,29.8568,29.7662,29.8568,80081.0
2015-06-01 13:30:00,42.83,42.87,42.75,42.75,85452.0,29.8568,29.8847,29.8011,29.8011,85452.0
2015-06-01 14:00:00,42.75,42.8,42.7,42.78,72492.0,29.8011,29.8359,29.7662,29.822,72492.0
2015-06-01 14:30:00,42.78,42.79,42.7,42.74,131856.0,29.822,29.8289,29.7662,29.7941,131856.0
2015-06-01 15:00:00,42.73,42.73,42.65,42.66,114611.0,29.7871,29.7871,29.7313,29.7383,114611.0
2015-06-01 15:30:00,42.66,42.67,42.5,42.52,306003.0,29.7383,29.7453,29.6268,29.6407,306003.0
2015-06-02 09:30:00,42.8,43.01,42.5,42.54,146857.0,29.8359,29.9823,29.6268,29.6547,146857.0
2015-06-02 10:00:00,42.52,42.7,42.4,42.68,95149.0,29.6407,29.7662,29.5571,29.7523,95149.0
2015-06-02 10:30:00,42.68,42.79,42.6,42.68,85255.0,29.7523,29.8289,29.6965,29.7523,85255.0
2015-06-02 11:00:00,42.67,42.68,42.58,42.67,89627.0,29.7453,29.7523,29.6825,29.7453,89627.0
2015-06-02 11:30:00,42.67,43.04,42.66,43.0,77542.0,29.7453,30.0032,29.7383,29.9753,77542.0
2015-06-02 12:00:00,43.0,43.17,42.93,43.12,91103.0,29.9753,30.0938,29.9265,30.059,91103.0
2015-06-02 12:30:00,43.11,43.18,43.04,43.04,59174.0,30.052,30.1008,30.0032,30.0032,59174.0
2015-06-02 13:00:00,43.05,43.13,42.99,43.12,60798.0,30.0102,30.066,29.9684,30.059,60798.0
2015-06-02 13:30:00,43.12,43.21,43.05,43.2,62303.0,30.059,30.1217,30.0102,30.1148,62303.0
2015-06-02 14:00:00,43.2,43.2,43.06,43.16,60386.0,30.1148,30.1148,30.0172,30.0869,60386.0
2015-06-02 14:30:00,43.16,43.17,42.91,43.02,78661.0,30.0869,30.0938,29.9126,29.9893,78661.0
2015-06-02 15:00:00,43.01,43.01,42.84,42.87,88919.0,29.9823,29.9823,29.8638,29.8847,88919.0
2015-06-02 15:30:00,42.86,42.95,42.85,42.92,269945.0,29.8777,29.9405,29.8708,29.9196,269945.0
2015-06-03 09:30:00,42.68,42.87,42.52,42.7,61318.0,29.7523,29.8847,29.6407,29.7662,61318.0
2015-06-03 10:00:00,42.72,42.99,42.61,42.86,88635.0,29.7801,29.9684,29.7035,29.8777,88635.0
2015-06-03 10:30:00,42.88,43.08,42.68,42.72,92227.0,29.8917,30.0311,29.7523,29.7801,92227.0
2015-06-03 11:00:00,42.72,42.73,42.57,42.58,67857.0,29.7801,29.7871,29.6756,29.6825,67857.0
2015-06-03 11:30:00,42.58,42.69,42.51,42.66,96413.0,29.6825,29.7592,29.6338,29.7383,96413.0
2015-06-03 12:00:00,42.68,42.74,42.65,42.73,50530.0,29.7523,29.7941,29.7313,29.7871,50530.0
2015-06-03 12:30:00,42.73,42.77,42.64,42.68,45187.0,29.7871,29.815,29.7244,29.7523,45187.0
2015-06-03 13:00:00,42.69,42.72,42.61,42.64,49857.0,29.7592,29.7801,29.7035,29.7244,49857.0
2015-06-03 13:30:00,42.64,42.86,42.61,42.86,76164.0,29.7244,29.8777,29.7035,29.8777,76164.0
2015-06-03 14:00:00,42.87,42.95,42.79,42.86,61129.0,29.8847,29.9405,29.8289,29.8777,61129.0
2015-06-03 14:30:00,42.87,42.88,42.71,42.71,36205.0,29.8847,29.8917,29.7732,29.7732,36205.0
2015-06-03 15:00:00,42.72,42.74,42.61,42.72,85307.0,29.7801,29.7941,29.7035,29.7801,85307.0
2015-06-03 15:30:00,42.73,42.8,42.7,42.76,172298.0,29.7871,29.8359,29.7662,29.808,172298.0
2015-06-04 09:30:00,42.33,42.67,42.27,42.64,142882.0,29.5083,29.7453,29.4664,29.7244,142882.0
2015-06-04 10:00:00,42.65,42.82,42.45,42.56,75839.0,29.7313,29.8499,29.5919,29.6686,75839.0
2015-06-04 10:30:00,42.56,42.56,42.39,42.39,60842.0,29.6686,29.6686,29.5501,29.5501,60842.0
2015-06-04 11:00:00,42.4,42.47,42.3,42.38,62079.0,29.5571,29.6059,29.4874,29.5431,62079.0
2015-06-04 11:30:00,42.4,42.47,42.27,42.44,55299.0,29.5571,29.6059,29.4664,29.585,55299.0
2015-06-04 12:00:00,42.43,42.59,42.41,42.52,51267.0,29.578,29.6895,29.564,29.6407,51267.0
2015-06-04 12:30:00,42.52,42.58,42.48,42.51,32224.0,29.6407,29.6825,29.6128,29.6338,32224.0
2015-06-04 13:00:00,42.52,42.52,42.31,42.4,46479.0,29.6407,29.6407,29.4943,29.5571,46479.0
2015-06-04 13:30:00,42.4,42.4,42.26,42.35,93474.0,29.5571,29.5571,29.4595,29.5222,93474.0
2015-06-04 14:00:00,42.36,42.51,42.32,42.46,68665.0,29.5292,29.6338,29.5013,29.5989,68665.0
2015-06-04 14:30:00,42.47,42.58,42.47,42.49,78644.0,29.6059,29.6825,29.6059,29.6198,78644.0
2015-06-04 15:00:00,42.5,42.59,42.49,42.56,92011.0,29.6268,29.6895,29.6198,29.6686,92011.0
2015-06-04 15:30:00,42.56,42.59,42.42,42.5,208326.0,29.6686,29.6895,29.571,29.6268,208326.0
2015-06-05 09:30:00,42.18,43.0,42.15,43.0,130265.0,29.4037,29.9753,29.3828,29.9753,130265.0
2015-06-05 10:00:00,43.0,43.38,42.94,43.3,111103.0,29.9753,30.2402,29.9335,30.1845,111103.0
2015-06-05 10:30:00,43.29,43.32,42.84,42.85,66466.0,30.1775,30.1984,29.8638,29.8708,66466.0
2015-06-05 11:00:00,42.85,42.87,42.53,42.56,123401.0,29.8708,29.8847,29.6477,29.6686,123401.0
2015-06-05 11:30:00,42.56,42.6,42.49,42.57,72438.0,29.6686,29.6965,29.6198,29.6756,72438.0
2015-06-05 12:00:00,42.57,42.7,42.48,42.56,97492.0,29.6756,29.7662,29.6128,29.6686,97492.0
2015-06-05 12:30:00,42.58,42.72,42.52,42.69,57481.0,29.6825,29.7801,29.6407,29.7592,57481.0
2015-06-05 13:00:00,42.68,42.69,42.61,42.64,95668.0,29.7523,29.7592,29.7035,29.7244,95668.0
2015-06-05 13:30:00,42.63,42.71,42.5,42.54,85944.0,29.7174,29.7732,29.6268,29.6547,85944.0
2015-06-05 14:00:00,42.54,42.62,42.47,42.58,91274.0,29.6547,29.7104,29.6059,29.6825,91274.0
2015-06-05 14:30:00,42.57,42.64,42.49,42.5,56175.0,29.6756,29.7244,29.6198,29.6268,56175.0
2015-06-05 15:00:00,42.51,42.53,42.25,42.26,113058.0,29.6338,29.6477,29.4525,29.4595,113058.0
2015-06-05 15:30:00,42.27,42.33,42.2,42.3,249106.0,29.4664,29.5083,29.4177,29.4874,249106.0
2015-06-08 09:30:00,42.09,42.38,41.92,42.2,133330.0,29.341,29.5431,29.2225,29.4177,133330.0
2015-06-08 10:00:00,42.22,42.23,41.96,42.09,112775.0,29.4316,29.4386,29.2503,29.341,112775.0
2015-06-08 10:30:00,42.11,42.16,42.06,42.16,86311.0,29.3549,29.3898,29.3201,29.3898,86311.0
2015-06-08 11:00:00,42.17,42.23,42.13,42.17,85984.0,29.3967,29.4386,29.3689,29.3967,85984.0
2015-06-08 11:30:00,42.18,42.18,41.92,41.95,75049.0,29.4037,29.4037,29.2225,29.2434,75049.0
2015-06-08 12:00:00,41.95,41.98,41.88,41.94,57609.0,29.2434,29.2643,29.1946,29.2364,57609.0
2015-06-08 12:30:00,41.95,41.95,41.81,41.85,48773.0,29.2434,29.2434,29.1458,29.1737,48773.0
2015-06-08 13:00:00,41.85,41.93,41.78,41.87,66665.0,29.1737,29.2294,29.1249,29.1876,66665.0
2015-06-08 13:30:00,41.88,41.98,41.83,41.95,83409.0,29.1946,29.2643,29.1597,29.2434,83409.0
2015-06-08 14:00:00,41.96,41.98,41.89,41.97,145067.0,29.2503,29.2643,29.2015,29.2573,145067.0
2015-06-08 14:30:00,41.98,42.16,41.97,42.12,88129.0,29.2643,29.3898,29.2573,29.3619,88129.0
2015-06-08 15:00:00,42.12,42.16,42.06,42.14,125653.0,29.3619,29.3898,29.3201,29.3758,125653.0
2015-06-08 15:30:00,42.14,42.28,42.09,42.15,674533.0,29.3758,29.4734,29.341,29.3828,674533.0
2015-06-09 09:30:00,42.6,43.23,42.48,42.75,139864.0,29.6965,30.1357,29.6128,29.8011,139864.0
2015-06-09 10:00:00,42.73,42.93,42.51,42.68,128727.0,29.7871,29.9265,29.6338,29.7523,128727.0
2015-06-09 10:30:00,42.67,43.05,42.67,43.03,156390.0,29.7453,30.0102,29.7453,29.9962,156390.0
2015-06-09 11:00:00,43.02,43.03,42.8,42.95,171189.0,29.9893,29.9962,29.8359,29.9405,171189.0
2015-06-09 11:30:00,42.96,43.15,42.96,43.14,139499.0,29.9474,30.0799,29.9474,30.0729,139499.0
2015-06-09 12:00:00,43.15,43.16,42.98,43.01,86112.0,30.0799,30.0869,29.9614,29.9823,86112.0
2015-06-09 12:30:00,43.02,43.08,43.0,43.02,58030.0,29.9893,30.0311,29.9753,29.9893,58030.0
2015-06-09 13:00:00,43.02,43.14,42.94,43.13,87640.0,29.9893,30.0729,29.9335,30.066,87640.0
2015-06-09 13:30:00,43.13,43.14,43.0,43.07,93913.0,30.066,30.0729,29.9753,30.0241,93913.0
2015-06-09 14:00:00,43.08,43.16,43.07,43.16,119382.0,30.0311,30.0869,30.0241,30.0869,119382.0
2015-06-09 14:30:00,43.16,43.31,43.09,43.3,206488.0,30.0869,30.1914,30.0381,30.1845,206488.0
2015-06-09 15:00:00,43.3,43.32,43.17,43.26,299265.0,30.1845,30.1984,30.0938,30.1566,299265.0
2015-06-09 15:30:00,43.26,43.36,43.21,43.26,565934.0,30.1566,30.2263,30.1217,30.1566,565934.0
2015-06-10 09:30:00,43.96,44.06,43.62,43.71,127627.0,30.6445,30.7143,30.4075,30.4703,127627.0
2015-06-10 10:00:00,43.72,43.86,43.66,43.75,88895.0,30.4772,30.5748,30.4354,30.4982,88895.0
2015-06-10 10:30:00,43.77,43.82,43.63,43.76,115813.0,30.5121,30.547,30.4145,30.5051,115813.0
2015-06-10 11:00:00,43.76,43.94,43.73,43.82,148564.0,30.5051,30.6306,30.4842,30.547,148564.0
2015-06-10 11:30:00,43.81,43.95,43.78,43.92,144954.0,30.54,30.6376,30.5191,30.6167,144954.0
2015-06-10 12:00:00,43.91,44.02,43.85,43.98,75971.0,30.6097,30.6864,30.5679,30.6585,75971.0
2015-06-10 12:30:00,43.98,44.01,43.96,43.99,76248.0,30.6585,30.6794,30.6445,30.6655,76248.0
2015-06-10 13:00:00,43.98,43.99,43.84,43.94,111216.0,30.6585,30.6655,30.5609,30.6306,111216.0
2015-06-10 13:30:00,43.94,43.94,43.76,43.87,89691.0,30.6306,30.6306,30.5051,30.5818,89691.0
2015-06-10 14:00:00,43.87,43.99,43.84,43.97,104222.0,30.5818,30.6655,30.5609,30.6515,104222.0
2015-06-10 14:30:00,43.96,44.03,43.92,44.03,103900.0,30.6445,30.6933,30.6167,30.6933,103900.0
2015-06-10 15:00:00,44.03,44.04,43.94,43.96,120941.0,30.6933,30.7003,30.6306,30.6445,120941.0
2015-06-10 15:30:00,43.97,43.98,43.86,43.93,342702.0,30.6515,30.6585,30.5748,30.6236,342702.0
2015-06-11 09:30:00,44.03,44.3,43.89,43.93,110773.0,30.6933,30.8816,30.5958,30.6236,110773.0
2015-06-11 10:00:00,43.93,44.37,43.93,44.37,81342.0,30.6236,30.9304,30.6236,30.9304,81342.0
2015-06-11 10:30:00,44.37,44.37,43.93,43.94,81600.0,30.9304,30.9304,30.6236,30.6306,81600.0
2015-06-11 11:00:00,43.93,44.1,43.91,43.96,291507.0,30.6236,30.7421,30.6097,30.6445,291507.0
2015-06-11 11:30:00,43.96,44.08,43.93,44.03,61800.0,30.6445,30.7282,30.6236,30.6933,61800.0
2015-06-11 12:00:00,44.02,44.03,43.82,43.88,80285.0,30.6864,30.6933,30.547,30.5888,80285.0
2015-06-11 12:30:00,43.88,43.95,43.85,43.87,47737.0,30.5888,30.6376,30.5679,30.5818,47737.0
2015-06-11 13:00:00,43.87,43.87,43.77,43.81,57854.0,30.5818,30.5818,30.5121,30.54,57854.0
2015-06-11 13:30:00,43.8,43.89,43.78,43.78,59379.0,30.533,30.5958,30.5191,30.5191,59379.0
2015-06-11 14:00:00,43.78,43.88,43.77,43.86,46405.0,30.5191,30.5888,30.5121,30.5748,46405.0
2015-06-11 14:30:00,43.86,43.9,43.76,43.77,64049.0,30.5748,30.6027,30.5051,30.5121,64049.0
2015-06-11 15:00:00,43.76,43.88,43.69,43.77,137991.0,30.5051,30.5888,30.4563,30.5121,137991.0
2015-06-11 15:30:00,43.78,43.82,43.65,43.69,231653.0,30.5191,30.547,30.4284,30.4563,231653.0
2015-06-12 09:30:00,43.45,43.56,43.2,43.24,75000.0,30.289,30.3657,30.1148,30.1426,75000.0
2015-06-12 10:00:00,43.22,43.45,43.2,43.45,94551.0,30.1287,30.289,30.1148,30.289,94551.0
2015-06-12 10:30:00,43.44,43.49,43.34,43.38,74105.0,30.2821,30.3169,30.2123,30.2402,74105.0
2015-06-12 11:00:00,43.39,43.63,43.37,43.58,101543.0,30.2472,30.4145,30.2333,30.3796,101543.0
2015-06-12 11:30:00,43.58,43.6,43.39,43.45,70528.0,30.3796,30.3936,30.2472,30.289,70528.0
2015-06-12 12:00:00,43.44,43.5,43.4,43.45,40671.0,30.2821,30.3239,30.2542,30.289,40671.0
2015-06-12 12:30:00,43.45,43.46,43.37,43.41,58567.0,30.289,30.296,30.2333,30.2611,58567.0
2015-06-12 13:00:00,43.41,43.45,43.38,43.45,82926.0,30.2611,30.289,30.2402,30.289,82926.0
2015-06-12 13:30:00,43.43,43.45,43.39,43.4,71515.0,30.2751,30.289,30.2472,30.2542,71515.0
2015-06-12 14:00:00,43.4,43.43,43.32,43.33,67727.0,30.2542,30.2751,30.1984,30.2054,67727.0
2015-06-12 14:30:00,43.32,43.34,43.27,43.31,84118.0,30.1984,30.2123,30.1635,30.1914,84118.0
2015-06-12 15:00:00,43.3,43.42,43.27,43.41,95672.0,30.1845,30.2681,30.1635,30.2611,95672.0
2015-06-12 15:30:00,43.41,43.46,43.36,43.39,284487.0,30.2611,30.296,30.2263,30.2472,284487.0
2015-06-15 09:30:00,42.9,43.31,42.84,43.12,92951.0,29.9056,30.1914,29.8638,30.059,92951.0
2015-06-15 10:00:00,43.13,43.29,43.04,43.23,87540.0,30.066,30.1775,30.0032,30.1357,87540.0
2015-06-15 10:30:00,43.24,43.44,43.24,43.42,60043.0,30.1426,30.2821,30.1426,30.2681,60043.0
2015-06-15 11:00:00,43.44,43.65,43.38,43.41,62286.0,30.2821,30.4284,30.2402,30.2611,62286.0
2015-06-15 11:30:00,43.42,43.5,43.33,43.34,77056.0,30.2681,30.3239,30.2054,30.2123,77056.0
2015-06-15 12:00:00,43.33,43.42,43.28,43.34,49233.0,30.2054,30.2681,30.1705,30.2123,49233.0
2015-06-15 12:30:00,43.34,43.48,43.33,43.45,32017.0,30.2123,30.3099,30.2054,30.289,32017.0
2015-06-15 13:00:00,43.45,43.46,43.3,43.3,29645.0,30.289,30.296,30.1845,30.1845,29645.0
2015-06-15 13:30:00,43.3,43.31,43.05,43.14,72051.0,30.1845,30.1914,30.0102,30.0729,72051.0
2015-06-15 14:00:00,43.15,43.21,43.12,43.14,45613.0,30.0799,30.1217,30.059,30.0729,45613.0
2015-06-15 14:30:00,43.14,43.17,43.08,43.09,53576.0,30.0729,30.0938,30.0311,30.0381,53576.0
2015-06-15 15:00:00,43.1,43.13,43.02,43.05,101334.0,30.045,30.066,29.9893,30.0102,101334.0
2015-06-15 15:30:00,43.05,43.13,43.03,43.05,311444.0,30.0102,30.066,29.9962,30.0102,311444.0
2015-06-16 09:30:00,43.07,43.29,42.86,43.19,62214.0,30.0241,30.1775,29.8777,30.1078,62214.0
2015-06-16 10:00:00,43.22,43.24,43.04,43.19,50544.0,30.1287,30.1426,30.0032,30.1078,50544.0
2015-06-16 10:30:00,43.19,43.29,43.12,43.29,42338.0,30.1078,30.1775,30.059,30.1775,42338.0
2015-06-16 11:00:00,43.28,43.29,43.04,43.11,56861.0,30.1705,30.1775,30.0032,30.052,56861.0
2015-06-16 11:30:00,43.11,43.32,43.06,43.3,74269.0,30.052,30.1984,30.0172,30.1845,74269.0
2015-06-16 12:00:00,43.3,43.3,43.23,43.28,46275.0,30.1845,30.1845,30.1357,30.1705,46275.0
2015-06-16 12:30:00,43.28,43.4,43.24,43.4,48601.0,30.1705,30.2542,30.1426,30.2542,48601.0
2015-06-16 13:00:00,43.4,43.45,43.33,43.35,45916.0,30.2542,30.289,30.2054,30.2193,45916.0
2015-06-16 13:30:00,43.35,43.5,43.35,43.49,58579.0,30.2193,30.3239,30.2193,30.3169,58579.0
2015-06-16 14:00:00,43.49,43.57,43.41,43.55,62521.0,30.3169,30.3727,30.2611,30.3587,62521.0
2015-06-16 14:30:00,43.55,43.76,43.52,43.75,89824.0,30.3587,30.5051,30.3378,30.4982,89824.0
2015-06-16 15:00:00,43.75,43.75,43.51,43.61,92177.0,30.4982,30.4982,30.3309,30.4006,92177.0
2015-06-16 15:30:00,43.62,43.68,43.58,43.6,259861.0,30.4075,30.4494,30.3796,30.3936,259861.0
2015-06-17 09:30:00,43.92,44.05,43.5,43.5,75245.0,30.6167,30.7073,30.3239,30.3239,75245.0
2015-06-17 10:00:00,43.52,43.53,43.36,43.36,86537.0,30.3378,30.3448,30.2263,30.2263,86537.0
2015-06-17 10:30:00,43.35,43.35,43.02,43.1,106652.0,30.2193,30.2193,29.9893,30.045,106652.0
2015-06-17 11:00:00,43.1,43.14,42.94,43.0,115789.0,30.045,30.0729,29.9335,29.9753,115789.0
2015-06-17 11:30:00,42.99,42.99,42.82,42.94,193848.0,29.9684,29.9684,29.8499,29.9335,193848.0
2015-06-17 12:00:00,42.93,42.94,42.82,42.88,128481.0,29.9265,29.9335,29.8499,29.8917,128481.0
2015-06-17 12:30:00,42.88,42.92,42.82,42.86,162316.0,29.8917,29.9196,29.8499,29.8777,162316.0
2015-06-17 13:00:00,42.86,42.9,42.81,42.86,118307.0,29.8777,29.9056,29.8429,29.8777,118307.0
2015-06-17 13:30:00,42.86,42.88,42.71,42.73,80862.0,29.8777,29.8917,29.7732,29.7871,80862.0
2015-06-17 14:00:00,42.73,43.06,42.65,42.76,129756.0,29.7871,30.0172,29.7313,29.808,129756.0
2015-06-17 14:30:00,42.76,43.03,42.76,43.01,126231.0,29.808,29.9962,29.808,29.9823,126231.0
2015-06-17 15:00:00,43.0,43.26,42.87,43.26,278062.0,29.9753,30.1566,29.8847,30.1566,278062.0
2015-06-17 15:30:00,43.25,43.25,43.06,43.08,274162.0,30.1496,30.1496,30.0172,30.0311,274162.0
2015-06-18 09:30:00,43.28,43.47,42.99,43.06,54534.0,30.1705,30.303,29.9684,30.0172,54534.0
2015-06-18 10:00:00,43.05,43.31,43.04,43.15,96599.0,30.0102,30.1914,30.0032,30.0799,96599.0
2015-06-18 10:30:00,43.12,43.26,42.97,43.26,57745.0,30.059,30.1566,29.9544,30.1566,57745.0
2015-06-18 11:00:00,43.26,43.36,43.23,43.3,55365.0,30.1566,30.2263,30.1357,30.1845,55365.0
2015-06-18 11:30:00,43.3,43.36,42.98,42.99,156323.0,30.1845,30.2263,29.9614,29.9684,156323.0
2015-06-18 12:00:00,42.99,43.11,42.93,43.02,68769.0,29.9684,30.052,29.9265,29.9893,68769.0
2015-06-18 12:30:00,43.02,43.22,43.02,43.1,68682.0,29.9893,30.1287,29.9893,30.045,68682.0
2015-06-18 13:00:00,43.1,43.1,42.87,42.99,88825.0,30.045,30.045,29.8847,29.9684,88825.0
2015-06-18 13:30:00,42.98,43.11,42.97,43.02,82733.0,29.9614,30.052,29.9544,29.9893,82733.0
2015-06-18 14:00:00,43.01,43.04,42.94,43.0,87920.0,29.9823,30.0032,29.9335,29.9753,87920.0
2015-06-18 14:30:00,43.0,43.05,42.86,42.86,102541.0,29.9753,30.0102,29.8777,29.8777,102541.0
2015-06-18 15:00:00,42.87,42.87,42.73,42.84,156647.0,29.8847,29.8847,29.7871,29.8638,156647.0
2015-06-18 15:30:00,42.84,42.89,42.74,42.79,396237.0,29.8638,29.8986,29.7941,29.8289,396237.0
2015-06-19 09:30:00,42.57,42.81,42.41,42.51,291474.0,29.6756,29.8429,29.564,29.6338,291474.0
2015-06-19 10:00:00,42.51,42.66,42.5,42.52,72567.0,29.6338,29.7383,29.6268,29.6407,72567.0
2015-06-19 10:30:00,42.53,42.6,42.42,42.59,56891.0,29.6477,29.6965,29.571,29.6895,56891.0
2015-06-19 11:00:00,42.59,42.68,42.52,42.56,71178.0,29.6895,29.7523,29.6407,29.6686,71178.0
2015-06-19 11:30:00,42.56,42.58,42.4,42.45,52730.0,29.6686,29.6825,29.5571,29.5919,52730.0
2015-06-19 12:00:00,42.46,42.47,42.4,42.41,46246.0,29.5989,29.6059,29.5571,29.564,46246.0
2015-06-19 12:30:00,42.41,42.45,42.37,42.43,59010.0,29.564,29.5919,29.5362,29.578,59010.0
2015-06-19 13:00:00,42.44,42.5,42.42,42.42,64789.0,29.585,29.6268,29.571,29.571,64789.0
2015-06-19 13:30:00,42.42,42.66,42.41,42.62,61102.0,29.571,29.7383,29.564,29.7104,61102.0
2015-06-19 14:00:00,42.62,42.64,42.52,42.53,74245.0,29.7104,29.7244,29.6407,29.6477,74245.0
2015-06-19 14:30:00,42.52,42.53,42.4,42.43,103224.0,29.6407,29.6477,29.5571,29.578,103224.0
2015-06-19 15:00:00,42.43,42.49,42.4,42.45,120956.0,29.578,29.6198,29.5571,29.5919,120956.0
2015-06-19 15:30:00,42.45,42.64,42.44,42.52,308010.0,29.5919,29.7244,29.585,29.6407,308010.0
2015-06-22 09:30:00,42.7,42.86,42.32,42.63,90619.0,29.7662,29.8777,29.5013,29.7174,90619.0
2015-06-22 10:00:00,42.64,42.71,42.57,42.63,33808.0,29.7244,29.7732,29.6756,29.7174,33808.0
2015-06-22 10:30:00,42.63,42.8,42.59,42.74,61960.0,29.7174,29.8359,29.6895,29.7941,61960.0
2015-06-22 11:00:00,42.74,42.81,42.67,42.81,56600.0,29.7941,29.8429,29.7453,29.8429,56600.0
2015-06-22 11:30:00,42.81,42.81,42.74,42.75,30984.0,29.8429,29.8429,29.7941,29.8011,30984.0
2015-06-22 12:00:00,42.76,42.84,42.7,42.72,45206.0,29.808,29.8638,29.7662,29.7801,45206.0
2015-06-22 12:30:00,42.7,42.96,42.68,42.9,40333.0,29.7662,29.9474,29.7523,29.9056,40333.0
2015-06-22 13:00:00,42.89,43.01,42.88,42.9,38274.0,29.8986,29.9823,29.8917,29.9056,38274.0
2015-06-22 13:30:00,42.91,42.94,42.81,42.86,68390.0,29.9126,29.9335,29.8429,29.8777,68390.0
2015-06-22 14:00:00,42.86,42.99,42.85,42.92,37397.0,29.8777,29.9684,29.8708,29.9196,37397.0
2015-06-22 14:30:00,42.92,42.94,42.85,42.89,61490.0,29.9196,29.9335,29.8708,29.8986,61490.0
2015-06-22 15:00:00,42.89,42.91,42.83,42.86,69229.0,29.8986,29.9126,29.8568,29.8777,69229.0
2015-06-22 15:30:00,42.87,42.88,42.78,42.81,237766.0,29.8847,29.8917,29.822,29.8429,237766.0
2015-06-23 09:30:00,42.87,43.25,42.66,42.96,130749.0,29.8847,30.1496,29.7383,29.9474,130749.0
2015-06-23 10:00:00,42.96,43.11,42.79,43.09,79314.0,29.9474,30.052,29.8289,30.0381,79314.0
2015-06-23 10:30:00,43.09,43.12,42.9,42.94,46082.0,30.0381,30.059,29.9056,29.9335,46082.0
2015-06-23 11:00:00,42.94,42.99,42.91,42.96,52451.0,29.9335,29.9684,29.9126,29.9474,52451.0
2015-06-23 11:30:00,42.97,43.0,42.93,42.98,26133.0,29.9544,29.9753,29.9265,29.9614,26133.0
2015-06-23 12:00:00,42.97,43.11,42.92,43.07,33565.0,29.9544,30.052,29.9196,30.0241,33565.0
2015-06-23 12:30:00,43.06,43.12,43.03,43.12,38932.0,30.0172,30.059,29.9962,30.059,38932.0
2015-06-23 13:00:00,43.12,43.28,43.1,43.18,32987.0,30.059,30.1705,30.045,30.1008,32987.0
2015-06-23 13:30:00,43.17,43.2,43.11,43.12,42383.0,30.0938,30.1148,30.052,30.059,42383.0
2015-06-23 14:00:00,43.11,43.19,43.04,43.18,53009.0,30.052,30.1078,30.0032,30.1008,53009.0
2015-06-23 14:30:00,43.18,43.22,43.13,43.14,51483.0,30.1008,30.1287,30.066,30.0729,51483.0
2015-06-23 15:00:00,43.14,43.15,43.06,43.07,61475.0,30.0729,30.0799,30.0172,30.0241,61475.0
2015-06-23 15:30:00,43.07,43.11,43.02,43.06,165754.0,30.0241,30.052,29.9893,30.0172,165754.0
2015-06-24 09:30:00,43.02,43.39,42.99,43.15,55340.0,29.9893,30.2472,29.9684,30.0799,55340.0
2015-06-24 10:00:00,43.15,43.33,43.02,43.28,44810.0,30.0799,30.2054,29.9893,30.1705,44810.0
2015-06-24 10:30:00,43.28,43.31,43.03,43.17,62968.0,30.1705,30.1914,29.9962,30.0938,62968.0
2015-06-24 11:00:00,43.19,43.22,43.0,43.02,79783.0,30.1078,30.1287,29.9753,29.9893,79783.0
2015-06-24 11:30:00,43.02,43.08,42.95,43.08,40957.0,29.9893,30.0311,29.9405,30.0311,40957.0
2015-06-24 12:00:00,43.07,43.07,42.93,42.96,43694.0,30.0241,30.0241,29.9265,29.9474,43694.0
2015-06-24 12:30:00,42.96,42.99,42.93,42.99,41566.0,29.9474,29.9684,29.9265,29.9684,41566.0
2015-06-24 13:00:00,42.99,43.01,42.94,42.95,56598.0,29.9684,29.9823,29.9335,29.9405,56598.0
2015-06-24 13:30:00,42.95,42.99,42.88,42.97,74954.0,29.9405,29.9684,29.8917,29.9544,74954.0
2015-06-24 14:00:00,42.98,43.02,42.84,42.9,99026.0,29.9614,29.9893,29.8638,29.9056,99026.0
2015-06-24 14:30:00,42.9,43.11,42.9,43.1,65060.0,29.9056,30.052,29.9056,30.045,65060.0
2015-06-24 15:00:00,43.11,43.2,43.09,43.19,86247.0,30.052,30.1148,30.0381,30.1078,86247.0
2015-06-24 15:30:00,43.18,43.23,43.16,43.18,251763.0,30.1008,30.1357,30.0869,30.1008,251763.0
2015-06-25 09:30:00,42.83,43.04,42.52,42.53,179801.0,29.8568,30.0032,29.6407,29.6477,179801.0
2015-06-25 10:00:00,42.53,42.56,42.07,42.1,126740.0,29.6477,29.6686,29.327,29.3479,126740.0
2015-06-25 10:30:00,42.1,42.15,42.02,42.12,106124.0,29.3479,29.3828,29.2922,29.3619,106124.0
2015-06-25 11:00:00,42.12,42.18,42.09,42.11,124696.0,29.3619,29.4037,29.341,29.3549,124696.0
2015-06-25 11:30:00,42.11,42.13,42.04,42.12,77284.0,29.3549,29.3689,29.3061,29.3619,77284.0
2015-06-25 12:00:00,42.12,42.23,42.03,42.22,142247.0,29.3619,29.4386,29.2991,29.4316,142247.0
2015-06-25 12:30:00,42.22,42.27,42.14,42.2,172871.0,29.4316,29.4664,29.3758,29.4177,172871.0
2015-06-25 13:00:00,42.2,42.23,42.17,42.17,117117.0,29.4177,29.4386,29.3967,29.3967,117117.0
2015-06-25 13:30:00,42.18,42.22,42.17,42.21,87582.0,29.4037,29.4316,29.3967,29.4246,87582.0
2015-06-25 14:00:00,42.21,42.23,42.18,42.21,196717.0,29.4246,29.4386,29.4037,29.4246,196717.0
2015-06-25 14:30:00,42.21,42.21,42.16,42.19,185506.0,29.4246,29.4246,29.3898,29.4107,185506.0
2015-06-25 15:00:00,42.2,42.22,42.18,42.19,171515.0,29.4177,29.4316,29.4037,29.4107,171515.0
2015-06-25 15:30:00,42.2,42.22,42.09,42.19,449593.0,29.4177,29.4316,29.341,29.4107,449593.0
2015-06-26 09:30:00,42.16,42.18,41.73,42.1,125050.0,29.3898,29.4037,29.09,29.3479,125050.0
2015-06-26 10:00:00,42.1,42.26,41.83,41.92,66564.0,29.3479,29.4595,29.1597,29.2225,66564.0
2015-06-26 10:30:00,41.92,41.95,41.83,41.89,57205.0,29.2225,29.2434,29.1597,29.2015,57205.0
2015-06-26 11:00:00,41.9,42.18,41.89,42.16,71871.0,29.2085,29.4037,29.2015,29.3898,71871.0
2015-06-26 11:30:00,42.17,42.26,42.02,42.03,70032.0,29.3967,29.4595,29.2922,29.2991,70032.0
2015-06-26 12:00:00,42.04,42.13,42.01,42.02,51875.0,29.3061,29.3689,29.2852,29.2922,51875.0
2015-06-26 12:30:00,42.03,42.15,41.99,42.07,60248.0,29.2991,29.3828,29.2713,29.327,60248.0
2015-06-26 13:00:00,42.05,42.07,41.9,41.98,46717.0,29.3131,29.327,29.2085,29.2643,46717.0
2015-06-26 13:30:00,41.98,42.02,41.85,42.0,79611.0,29.2643,29.2922,29.1737,29.2782,79611.0
2015-06-26 14:00:00,42.0,42.12,41.99,42.03,43794.0,29.2782,29.3619,29.2713,29.2991,43794.0
2015-06-26 14:30:00,42.03,42.04,41.97,41.99,49610.0,29.2991,29.3061,29.2573,29.2713,49610.0
2015-06-26 15:00:00,41.99,42.08,41.98,42.08,65489.0,29.2713,29.334,29.2643,29.334,65489.0
2015-06-26 15:30:00,42.09,42.27,42.09,42.22,305046.0,29.341,29.4664,29.341,29.4316,305046.0
2015-06-29 09:30:00,41.55,41.93,41.49,41.54,146591.0,28.9645,29.2294,28.9227,28.9576,146591.0
2015-06-29 10:00:00,41.52,41.67,41.52,41.54,111557.0,28.9436,29.0482,28.9436,28.9576,111557.0
2015-06-29 10:30:00,41.55,41.79,41.54,41.79,112145.0,28.9645,29.1318,28.9576,29.1318,112145.0
2015-06-29 11:00:00,41.78,41.83,41.62,41.64,121219.0,29.1249,29.1597,29.0133,29.0273,121219.0
2015-06-29 11:30:00,41.64,41.66,41.54,41.63,70284.0,29.0273,29.0412,28.9576,29.0203,70284.0
2015-06-29 12:00:00,41.62,41.63,41.5,41.53,67758.0,29.0133,29.0203,28.9297,28.9506,67758.0
2015-06-29 12:30:00,41.53,41.56,41.39,41.45,63652.0,28.9506,28.9715,28.853,28.8948,63652.0
2015-06-29 13:00:00,41.45,41.45,41.23,41.31,72966.0,28.8948,28.8948,28.7415,28.7972,72966.0
2015-06-29 13:30:00,41.31,41.46,41.31,41.45,66336.0,28.7972,28.9018,28.7972,28.8948,66336.0
2015-06-29 14:00:00,41.44,41.46,41.36,41.4,82918.0,28.8879,28.9018,28.8321,28.86,82918.0
2015-06-29 14:30:00,41.39,41.54,41.38,41.47,119359.0,28.853,28.9576,28.846,28.9088,119359.0
2015-06-29 15:00:00,41.47,41.53,41.4,41.41,180295.0,28.9088,28.9506,28.86,28.8669,180295.0
2015-06-29 15:30:00,41.41,41.48,41.31,41.42,569299.0,28.8669,28.9157,28.7972,28.8739,569299.0
2015-06-30 09:30:00,41.92,41.98,41.36,41.43,59101.0,29.2225,29.2643,28.8321,28.8809,59101.0
2015-06-30 10:00:00,41.43,41.54,41.3,41.47,37028.0,28.8809,28.9576,28.7903,28.9088,37028.0
2015-06-30 10:30:00,41.46,41.47,41.21,41.24,55741.0,28.9018,28.9088,28.7275,28.7484,55741.0
2015-06-30 11:00:00,41.25,41.53,41.21,41.42,79054.0,28.7554,28.9506,28.7275,28.8739,79054.0
2015-06-30 11:30:00,41.42,41.54,41.41,41.49,60729.0,28.8739,28.9576,28.8669,28.9227,60729.0
2015-06-30 12:00:00,41.49,41.54,41.46,41.46,65690.0,28.9227,28.9576,28.9018,28.9018,65690.0
2015-06-30 12:30:00,41.47,41.6,41.44,41.6,62789.0,28.9088,28.9994,28.8879,28.9994,62789.0
2015-06-30 13:00:00,41.6,41.6,41.49,41.54,73090.0,28.9994,28.9994,28.9227,28.9576,73090.0
2015-06-30 13:30:00,41.55,41.71,41.54,41.66,71978.0,28.9645,29.0761,28.9576,29.0412,71978.0
2015-06-30 14:00:00,41.67,41.9,41.64,41.68,112901.0,29.0482,29.2085,29.0273,29.0552,112901.0
2015-06-30 14:30:00,41.68,41.77,41.59,41.6,114161.0,29.0552,29.1179,28.9924,28.9994,114161.0
2015-06-30 15:00:00,41.6,41.61,41.51,41.54,187430.0,28.9994,29.0064,28.9367,28.9576,187430.0
2015-06-30 15:30:00,41.54,41.64,41.5,41.56,407763.0,28.9576,29.0273,28.9297,28.9715,407763.0
2015-07-01 09:30:00,41.6,41.63,41.3,41.59,86314.0,28.9994,29.0203,28.7903,28.9924,86314.0
2015-07-01 10:00:00,41.61,41.68,41.49,41.61,69885.0,29.0064,29.0552,28.9227,29.0064,69885.0
2015-07-01 10:30:00,41.61,41.63,41.34,41.34,106878.0,29.0064,29.0203,28.8181,28.8181,106878.0
2015-07-01 11:00:00,41.35,41.36,41.18,41.28,142211.0,28.8251,28.8321,28.7066,28.7763,142211.0
2015-07-01 11:30:00,41.28,41.3,41.14,41.17,139514.0,28.7763,28.7903,28.6787,28.6996,139514.0
2015-07-01 12:00:00,41.16,41.22,41.08,41.09,89123.0,28.6927,28.7345,28.6369,28.6439,89123.0
2015-07-01 12:30:00,41.09,41.1,40.91,41.03,145805.0,28.6439,28.6508,28.5184,28.602,145805.0
2015-07-01 13:00:00,41.03,41.03,40.94,40.95,100842.0,28.602,28.602,28.5393,28.5463,100842.0
2015-07-01 13:30:00,40.96,41.03,40.88,40.9,118881.0,28.5532,28.602,28.4975,28.5114,118881.0
2015-07-01 14:00:00,40.9,40.91,40.76,40.83,145304.0,28.5114,28.5184,28.4138,28.4626,145304.0
2015-07-01 14:30:00,40.83,40.87,40.82,40.83,184197.0,28.4626,28.4905,28.4557,28.4626,184197.0
2015-07-01 15:00:00,40.83,40.94,40.83,40.91,234878.0,28.4626,28.5393,28.4626,28.5184,234878.0
2015-07-01 15:30:00,40.93,40.97,40.86,40.94,310227.0,28.5323,28.5602,28.4835,28.5393,310227.0
2015-07-02 09:30:00,41.07,41.38,41.0,41.37,81740.0,28.6299,28.846,28.5811,28.8391,81740.0
2015-07-02 10:00:00,41.39,41.5,41.32,41.34,92938.0,28.853,28.9297,28.8042,28.8181,92938.0
2015-07-02 10:30:00,41.34,41.41,41.3,41.32,58591.0,28.8181,28.8669,28.7903,28.8042,58591.0
2015-07-02 11:00:00,41.31,41.32,41.13,41.27,71254.0,28.7972,28.8042,28.6718,28.7693,71254.0
2015-07-02 11:30:00,41.27,41.31,41.13,41.19,57622.0,28.7693,28.7972,28.6718,28.7136,57622.0
2015-07-02 12:00:00,41.19,41.36,41.19,41.34,59476.0,28.7136,28.8321,28.7136,28.8181,59476.0
2015-07-02 12:30:00,41.34,41.42,41.33,41.4,64159.0,28.8181,28.8739,28.8112,28.86,64159.0
2015-07-02 13:00:00,41.41,41.47,41.39,41.46,109045.0,28.8669,28.9088,28.853,28.9018,109045.0
2015-07-02 13:30:00,41.47,41.51,41.41,41.41,67499.0,28.9088,28.9367,28.8669,28.8669,67499.0
2015-07-02 14:00:00,41.41,41.42,41.38,41.4,74264.0,28.8669,28.8739,28.846,28.86,74264.0
2015-07-02 14:30:00,41.39,41.4,41.3,41.38,194879.0,28.853,28.86,28.7903,28.846,194879.0
2015-07-02 15:00:00,41.38,41.5,41.37,41.5,143072.0,28.846,28.9297,28.8391,28.9297,143072.0
2015-07-02 15:30:00,41.5,41.51,41.39,41.4,321402.0,28.9297,28.9367,28.853,28.86,321402.0
2015-07-06 09:30:00,40.63,40.82,40.49,40.76,109704.0,28.3232,28.4557,28.2256,28.4138,109704.0
2015-07-06 10:00:00,40.77,40.87,40.7,40.71,119006.0,28.4208,28.4905,28.372,28.379,119006.0
2015-07-06 10:30:00,40.72,41.21,40.71,41.09,112581.0,28.3859,28.7275,28.379,28.6439,112581.0
2015-07-06 11:00:00,41.09,41.11,40.81,40.95,78828.0,28.6439,28.6578,28.4487,28.5463,78828.0
2015-07-06 11:30:00,40.96,41.02,40.92,41.0,66389.0,28.5532,28.5951,28.5254,28.5811,66389.0
2015-07-06 12:00:00,41.0,41.19,40.98,41.17,92793.0,28.5811,28.7136,28.5672,28.6996,92793.0
2015-07-06 12:30:00,41.16,41.21,40.92,40.96,67751.0,28.6927,28.7275,28.5254,28.5532,67751.0
2015-07-06 13:00:00,40.96,41.0,40.81,40.86,67129.0,28.5532,28.5811,28.4487,28.4835,67129.0
2015-07-06 13:30:00,40.85,40.92,40.82,40.83,73675.0,28.4766,28.5254,28.4557,28.4626,73675.0
2015-07-06 14:00:00,40.82,40.84,40.68,40.68,89183.0,28.4557,28.4696,28.3581,28.3581,89183.0
2015-07-06 14:30:00,40.68,40.83,40.67,40.75,96272.0,28.3581,28.4626,28.3511,28.4069,96272.0
2015-07-06 15:00:00,40.74,40.79,40.71,40.73,115292.0,28.3999,28.4347,28.379,28.3929,115292.0
2015-07-06 15:30:00,40.73,40.8,40.7,40.77,281532.0,28.3929,28.4417,28.372,28.4208,281532.0
2015-07-07 09:30:00,40.65,40.82,40.41,40.41,97363.0,28.3371,28.4557,28.1698,28.1698,97363.0
2015-07-07 10:00:00,40.39,40.43,40.24,40.33,116182.0,28.1559,28.1838,28.0513,28.1141,116182.0
2015-07-07 10:30:00,40.33,40.38,40.11,40.31,165694.0,28.1141,28.1489,27.9607,28.1001,165694.0
2015-07-07 11:00:00,40.31,40.68,40.25,40.5,156324.0,28.1001,28.3581,28.0583,28.2326,156324.0
2015-07-07 11:30:00,40.49,40.99,40.4,40.94,126519.0,28.2256,28.5742,28.1629,28.5393,126519.0
2015-07-07 12:00:00,40.94,41.04,40.82,40.94,75336.0,28.5393,28.609,28.4557,28.5393,75336.0
2015-07-07 12:30:00,40.96,41.29,40.96,41.29,101281.0,28.5532,28.7833,28.5532,28.7833,101281.0
2015-07-07 13:00:00,41.3,41.31,41.02,41.07,89575.0,28.7903,28.7972,28.5951,28.6299,89575.0
2015-07-07 13:30:00,41.07,41.09,40.8,40.91,96025.0,28.6299,28.6439,28.4417,28.5184,96025.0
2015-07-07 14:00:00,40.9,41.0,40.83,40.97,68741.0,28.5114,28.5811,28.4626,28.5602,68741.0
2015-07-07 14:30:00,40.96,41.12,40.91,41.05,332556.0,28.5532,28.6648,28.5184,28.616,332556.0
2015-07-07 15:00:00,41.06,41.08,40.83,41.06,335703.0,28.623,28.6369,28.4626,28.623,335703.0
2015-07-07 15:30:00,41.07,41.11,40.95,41.02,464347.0,28.6299,28.6578,28.5463,28.5951,464347.0
2015-07-08 09:30:00,40.56,41.26,40.56,40.94,117297.0,28.2744,28.7624,28.2744,28.5393,117297.0
2015-07-08 10:00:00,40.93,40.94,40.63,40.72,152643.0,28.5323,28.5393,28.3232,28.3859,152643.0
2015-07-08 10:30:00,40.71,40.73,40.49,40.59,129430.0,28.379,28.3929,28.2256,28.2953,129430.0
2015-07-08 11:00:00,40.6,40.63,40.5,40.53,100646.0,28.3023,28.3232,28.2326,28.2535,100646.0
2015-07-08 11:30:00,40.53,40.62,40.36,40.4,71956.0,28.2535,28.3162,28.135,28.1629,71956.0
2015-07-08 12:00:00,40.4,40.59,40.33,40.46,72450.0,28.1629,28.2953,28.1141,28.2047,72450.0
2015-07-08 12:30:00,40.45,40.52,40.33,40.52,70537.0,28.1977,28.2465,28.1141,28.2465,70537.0
2015-07-08 13:00:00,40.53,40.59,40.4,40.45,97724.0,28.2535,28.2953,28.1629,28.1977,97724.0
2015-07-08 13:30:00,40.45,40.5,40.37,40.39,78422.0,28.1977,28.2326,28.142,28.1559,78422.0
2015-07-08 14:00:00,40.39,40.4,40.12,40.21,196738.0,28.1559,28.1629,27.9677,28.0304,196738.0
2015-07-08 14:30:00,40.2,40.2,40.03,40.12,327378.0,28.0234,28.0234,27.9049,27.9677,327378.0
2015-07-08 15:00:00,40.12,40.42,40.12,40.18,326155.0,27.9677,28.1768,27.9677,28.0095,326155.0
2015-07-08 15:30:00,40.19,40.44,40.16,40.27,644144.0,28.0165,28.1908,27.9956,28.0722,644144.0
2015-07-09 09:30:00,41.29,41.33,40.95,41.17,227218.0,28.7833,28.8112,28.5463,28.6996,227218.0
2015-07-09 10:00:00,41.17,41.2,40.83,40.98,237634.0,28.6996,28.7205,28.4626,28.5672,237634.0
2015-07-09 10:30:00,40.98,41.13,40.97,41.13,166978.0,28.5672,28.6718,28.5602,28.6718,166978.0
2015-07-09 11:00:00,41.13,41.15,40.72,40.75,169160.0,28.6718,28.6857,28.3859,28.4069,169160.0
2015-07-09 11:30:00,40.74,41.0,40.74,40.91,91734.0,28.3999,28.5811,28.3999,28.5184,91734.0
2015-07-09 12:00:00,40.9,40.96,40.81,40.93,64680.0,28.5114,28.5532,28.4487,28.5323,64680.0
2015-07-09 12:30:00,40.93,40.96,40.8,40.85,70328.0,28.5323,28.5532,28.4417,28.4766,70328.0
2015-07-09 13:00:00,40.85,40.88,40.79,40.83,73002.0,28.4766,28.4975,28.4347,28.4626,73002.0
2015-07-09 13:30:00,40.84,40.96,40.83,40.93,72454.0,28.4696,28.5532,28.4626,28.5323,72454.0
2015-07-09 14:00:00,40.92,40.98,40.73,40.79,83906.0,28.5254,28.5672,28.3929,28.4347,83906.0
2015-07-09 14:30:00,40.77,40.92,40.75,40.87,85552.0,28.4208,28.5254,28.4069,28.4905,85552.0
2015-07-09 15:00:00,40.87,40.92,40.82,40.82,195158.0,28.4905,28.5254,28.4557,28.4557,195158.0
2015-07-09 15:30:00,40.82,40.84,40.65,40.67,367667.0,28.4557,28.4696,28.3371,28.3511,367667.0
2015-07-10 09:30:00,41.13,41.17,40.27,40.28,145868.0,28.6718,28.6996,28.0722,28.0792,145868.0
2015-07-10 10:00:00,40.29,40.46,39.94,39.97,157442.0,28.0862,28.2047,27.8422,27.8631,157442.0
2015-07-10 10:30:00,39.97,40.18,39.85,40.06,100369.0,27.8631,28.0095,27.7795,27.9259,100369.0
2015-07-10 11:00:00,40.06,40.2,39.93,40.04,79633.0,27.9259,28.0234,27.8352,27.9119,79633.0
2015-07-10 11:30:00,40.04,40.32,40.02,40.17,91441.0,27.9119,28.1071,27.898,28.0025,91441.0
2015-07-10 12:00:00,40.16,40.42,40.16,40.25,92678.0,27.9956,28.1768,27.9956,28.0583,92678.0
2015-07-10 12:30:00,40.25,40.41,40.18,40.4,48771.0,28.0583,28.1698,28.0095,28.1629,48771.0
2015-07-10 13:00:00,40.39,40.41,40.24,40.26,50612.0,28.1559,28.1698,28.0513,28.0653,50612.0
2015-07-10 13:30:00,40.25,40.33,40.21,40.28,64697.0,28.0583,28.1141,28.0304,28.0792,64697.0
2015-07-10 14:00:00,40.28,40.31,40.1,40.11,71400.0,28.0792,28.1001,27.9537,27.9607,71400.0
2015-07-10 14:30:00,40.11,40.16,40.01,40.06,74690.0,27.9607,27.9956,27.891,27.9259,74690.0
2015-07-10 15:00:00,40.06,40.19,40.06,40.11,84510.0,27.9259,28.0165,27.9259,27.9607,84510.0
2015-07-10 15:30:00,40.1,40.15,40.04,40.06,265642.0,27.9537,27.9886,27.9119,27.9259,265642.0
2015-07-13 09:30:00,39.7,40.0,39.67,39.98,193012.0,27.6749,27.884,27.654,27.8701,193012.0
2015-07-13 10:00:00,39.96,39.99,39.62,39.8,149236.0,27.8561,27.8771,27.6191,27.7446,149236.0
2015-07-13 10:30:00,39.8,39.99,39.8,39.82,109237.0,27.7446,27.8771,27.7446,27.7586,109237.0
2015-07-13 11:00:00,39.82,40.22,39.78,40.22,131772.0,27.7586,28.0374,27.7307,28.0374,131772.0
2015-07-13 11:30:00,40.23,40.32,40.16,40.2,86441.0,28.0444,28.1071,27.9956,28.0234,86441.0
2015-07-13 12:00:00,40.21,40.41,40.21,40.31,113435.0,28.0304,28.1698,28.0304,28.1001,113435.0
2015-07-13 12:30:00,40.31,40.45,40.27,40.33,82160.0,28.1001,28.1977,28.0722,28.1141,82160.0
2015-07-13 13:00:00,40.33,40.4,40.27,40.32,68014.0,28.1141,28.1629,28.0722,28.1071,68014.0
2015-07-13 13:30:00,40.32,40.57,40.31,40.51,87276.0,28.1071,28.2814,28.1001,28.2395,87276.0
2015-07-13 14:00:00,40.52,40.57,40.46,40.48,65582.0,28.2465,28.2814,28.2047,28.2186,65582.0
2015-07-13 14:30:00,40.49,40.53,40.41,40.48,192731.0,28.2256,28.2535,28.1698,28.2186,192731.0
2015-07-13 15:00:00,40.48,40.51,40.31,40.31,178623.0,28.2186,28.2395,28.1001,28.1001,178623.0
2015-07-13 15:30:00,40.31,40.53,40.3,40.45,370708.0,28.1001,28.2535,28.0932,28.1977,370708.0
2015-07-14 09:30:00,40.41,40.72,40.13,40.64,109719.0,28.1698,28.3859,27.9747,28.3302,109719.0
2015-07-14 10:00:00,40.63,40.63,40.33,40.4,157937.0,28.3232,28.3232,28.1141,28.1629,157937.0
2015-07-14 10:30:00,40.4,40.52,40.33,40.39,114180.0,28.1629,28.2465,28.1141,28.1559,114180.0
2015-07-14 11:00:00,40.39,40.56,40.36,40.4,114366.0,28.1559,28.2744,28.135,28.1629,114366.0
2015-07-14 11:30:00,40.42,40.62,40.42,40.6,82508.0,28.1768,28.3162,28.1768,28.3023,82508.0
2015-07-14 12:00:00,40.61,40.66,40.54,40.64,67399.0,28.3093,28.3441,28.2605,28.3302,67399.0
2015-07-14 12:30:00,40.64,40.71,40.53,40.61,59254.0,28.3302,28.379,28.2535,28.3093,59254.0
2015-07-14 13:00:00,40.6,40.72,40.57,40.63,75050.0,28.3023,28.3859,28.2814,28.3232,75050.0
2015-07-14 13:30:00,40.64,40.72,40.48,40.7,127728.0,28.3302,28.3859,28.2186,28.372,127728.0
2015-07-14 14:00:00,40.69,40.72,40.61,40.66,72125.0,28.365,28.3859,28.3093,28.3441,72125.0
2015-07-14 14:30:00,40.68,40.73,40.6,40.7,81175.0,28.3581,28.3929,28.3023,28.372,81175.0
2015-07-14 15:00:00,40.71,40.81,40.71,40.81,128362.0,28.379,28.4487,28.379,28.4487,128362.0
2015-07-14 15:30:00,40.81,40.89,40.78,40.84,301876.0,28.4487,28.5044,28.4278,28.4696,301876.0
2015-07-15 09:30:00,40.67,40.73,40.42,40.52,63209.0,28.3511,28.3929,28.1768,28.2465,63209.0
2015-07-15 10:00:00,40.5,40.63,40.38,40.58,43715.0,28.2326,28.3232,28.1489,28.2883,43715.0
2015-07-15 10:30:00,40.58,40.87,40.55,40.66,69329.0,28.2883,28.4905,28.2674,28.3441,69329.0
2015-07-15 11:00:00,40.65,40.73,40.54,40.57,63135.0,28.3371,28.3929,28.2605,28.2814,63135.0
2015-07-15 11:30:00,40.57,40.64,40.25,40.31,64333.0,28.2814,28.3302,28.0583,28.1001,64333.0
2015-07-15 12:00:00,40.29,40.33,40.12,40.22,101569.0,28.0862,28.1141,27.9677,28.0374,101569.0
2015-07-15 12:30:00,40.22,40.27,39.9,39.9,64016.0,28.0374,28.0722,27.8143,27.8143,64016.0
2015-07-15 13:00:00,39.9,40.02,39.87,39.91,74975.0,27.8143,27.898,27.7934,27.8213,74975.0
2015-07-15 13:30:00,39.91,39.96,39.84,39.87,84661.0,27.8213,27.8561,27.7725,27.7934,84661.0
2015-07-15 14:00:00,39.89,39.9,39.76,39.78,57848.0,27.8073,27.8143,27.7167,27.7307,57848.0
2015-07-15 14:30:00,39.79,39.79,39.47,39.52,65428.0,27.7376,27.7376,27.5146,27.5494,65428.0
2015-07-15 15:00:00,39.53,39.7,39.53,39.66,97721.0,27.5564,27.6749,27.5564,27.647,97721.0
2015-07-15 15:30:00,39.66,39.73,39.62,39.67,318188.0,27.647,27.6958,27.6191,27.654,318188.0
2015-07-16 09:30:00,39.78,39.78,39.35,39.37,127833.0,27.7307,27.7307,27.4309,27.4449,127833.0
2015-07-16 10:00:00,39.37,39.43,39.16,39.32,107019.0,27.4449,27.4867,27.2985,27.41,107019.0
2015-07-16 10:30:00,39.32,39.32,39.04,39.26,105553.0,27.41,27.41,27.2148,27.3682,105553.0
2015-07-16 11:00:00,39.26,39.29,39.02,39.05,86668.0,27.3682,27.3891,27.2009,27.2218,86668.0
2015-07-16 11:30:00,39.05,39.18,39.04,39.08,150145.0,27.2218,27.3124,27.2148,27.2427,150145.0
2015-07-16 12:00:00,39.08,39.1,38.98,39.0,113026.0,27.2427,27.2566,27.173,27.1869,113026.0
2015-07-16 12:30:00,39.0,39.08,38.99,39.02,40731.0,27.1869,27.2427,27.18,27.2009,40731.0
2015-07-16 13:00:00,39.01,39.03,38.79,38.89,114183.0,27.1939,27.2078,27.0405,27.1102,114183.0
2015-07-16 13:30:00,38.9,38.9,38.75,38.76,59536.0,27.1172,27.1172,27.0127,27.0196,59536.0
2015-07-16 14:00:00,38.75,38.83,38.67,38.69,77354.0,27.0127,27.0684,26.9569,26.9708,77354.0
2015-07-16 14:30:00,38.69,38.75,38.69,38.71,77025.0,26.9708,27.0127,26.9708,26.9848,77025.0
2015-07-16 15:00:00,38.71,38.73,38.64,38.69,100800.0,26.9848,26.9987,26.936,26.9708,100800.0
2015-07-16 15:30:00,38.7,38.77,38.69,38.72,253777.0,26.9778,27.0266,26.9708,26.9917,253777.0
2015-07-17 09:30:00,38.57,38.88,37.69,37.78,199297.0,26.8872,27.1033,26.2737,26.3365,199297.0
2015-07-17 10:00:00,37.76,37.82,37.54,37.59,140554.0,26.3225,26.3643,26.1692,26.204,140554.0
2015-07-17 10:30:00,37.58,37.8,37.5,37.62,102526.0,26.197,26.3504,26.1413,26.2249,102526.0
2015-07-17 11:00:00,37.62,37.83,37.62,37.68,116951.0,26.2249,26.3713,26.2249,26.2668,116951.0
2015-07-17 11:30:00,37.69,37.83,37.65,37.69,122628.0,26.2737,26.3713,26.2458,26.2737,122628.0
2015-07-17 12:00:00,37.69,37.77,37.61,37.66,99218.0,26.2737,26.3295,26.218,26.2528,99218.0
2015-07-17 12:30:00,37.67,37.85,37.66,37.82,122915.0,26.2598,26.3853,26.2528,26.3643,122915.0
2015-07-17 13:00:00,37.81,37.86,37.74,37.84,106086.0,26.3574,26.3922,26.3086,26.3783,106086.0
2015-07-17 13:30:00,37.84,37.84,37.55,37.56,95977.0,26.3783,26.3783,26.1761,26.1831,95977.0
2015-07-17 14:00:00,37.57,37.68,37.56,37.61,104570.0,26.1901,26.2668,26.1831,26.218,104570.0
2015-07-17 14:30:00,37.62,37.74,37.59,37.71,78191.0,26.2249,26.3086,26.204,26.2877,78191.0
2015-07-17 15:00:00,37.71,37.73,37.57,37.61,125068.0,26.2877,26.3016,26.1901,26.218,125068.0
2015-07-17 15:30:00,37.6,37.61,37.45,37.49,456129.0,26.211,26.218,26.1064,26.1343,456129.0
2015-07-20 09:30:00,37.3,37.46,36.27,36.28,281779.0,26.0019,26.1134,25.2838,25.2908,281779.0
2015-07-20 10:00:00,36.27,36.53,36.21,36.48,144799.0,25.2838,25.4651,25.242,25.4302,144799.0
2015-07-20 10:30:00,36.48,36.68,36.4,36.68,179839.0,25.4302,25.5697,25.3745,25.5697,179839.0
2015-07-20 11:00:00,36.69,36.77,36.66,36.72,101162.0,25.5766,25.6324,25.5557,25.5975,101162.0
2015-07-20 11:30:00,36.72,36.78,36.54,36.64,90841.0,25.5975,25.6394,25.4721,25.5418,90841.0
2015-07-20 12:00:00,36.64,36.78,36.57,36.58,76576.0,25.5418,25.6394,25.493,25.4999,76576.0
2015-07-20 12:30:00,36.58,36.65,36.55,36.61,69806.0,25.4999,25.5487,25.479,25.5209,69806.0
2015-07-20 13:00:00,36.62,36.62,36.46,36.48,64886.0,25.5278,25.5278,25.4163,25.4302,64886.0
2015-07-20 13:30:00,36.49,36.52,36.37,36.45,77145.0,25.4372,25.4581,25.3536,25.4093,77145.0
2015-07-20 14:00:00,36.45,36.52,36.4,36.45,64063.0,25.4093,25.4581,25.3745,25.4093,64063.0
2015-07-20 14:30:00,36.45,36.46,36.28,36.31,79591.0,25.4093,25.4163,25.2908,25.3117,79591.0
2015-07-20 15:00:00,36.31,36.36,36.26,36.28,112032.0,25.3117,25.3466,25.2769,25.2908,112032.0
2015-07-20 15:30:00,36.28,36.33,36.23,36.3,339922.0,25.2908,25.3257,25.256,25.3048,339922.0
2015-07-21 09:30:00,36.44,36.79,36.32,36.74,230729.0,25.4023,25.6463,25.3187,25.6115,230729.0
2015-07-21 10:00:00,36.74,36.8,36.53,36.53,289355.0,25.6115,25.6533,25.4651,25.4651,289355.0
2015-07-21 10:30:00,36.52,36.53,36.2,36.2,257293.0,25.4581,25.4651,25.235,25.235,257293.0
2015-07-21 11:00:00,36.21,36.23,35.99,36.0,198366.0,25.242,25.256,25.0887,25.0956,198366.0
2015-07-21 11:30:00,36.0,36.05,35.88,35.9,206858.0,25.0956,25.1305,25.012,25.0259,206858.0
2015-07-21 12:00:00,35.89,35.97,35.84,35.97,231952.0,25.0189,25.0747,24.9841,25.0747,231952.0
2015-07-21 12:30:00,35.98,36.04,35.9,35.9,97035.0,25.0817,25.1235,25.0259,25.0259,97035.0
2015-07-21 13:00:00,35.9,35.92,35.84,35.84,130883.0,25.0259,25.0399,24.9841,24.9841,130883.0
2015-07-21 13:30:00,35.84,35.85,35.55,35.57,138225.0,24.9841,24.9911,24.7819,24.7959,138225.0
2015-07-21 14:00:00,35.57,35.72,35.5,35.72,176565.0,24.7959,24.9004,24.7471,24.9004,176565.0
2015-07-21 14:30:00,35.73,35.74,35.43,35.45,155135.0,24.9074,24.9144,24.6983,24.7122,155135.0
2015-07-21 15:00:00,35.44,35.51,35.29,35.3,240371.0,24.7052,24.754,24.6007,24.6077,240371.0
2015-07-21 15:30:00,35.3,35.48,35.3,35.46,621309.0,24.6077,24.7331,24.6077,24.7192,621309.0
2015-07-22 09:30:00,35.58,35.66,35.08,35.57,362207.0,24.8028,24.8586,24.4543,24.7959,362207.0
2015-07-22 10:00:00,35.57,35.57,35.21,35.21,240524.0,24.7959,24.7959,24.5449,24.5449,240524.0
2015-07-22 10:30:00,35.22,35.37,35.04,35.35,260290.0,24.5519,24.6565,24.4264,24.6425,260290.0
2015-07-22 11:00:00,35.35,35.36,35.01,35.04,163280.0,24.6425,24.6495,24.4055,24.4264,163280.0
2015-07-22 11:30:00,35.04,35.08,34.9,34.93,177839.0,24.4264,24.4543,24.3288,24.3497,177839.0
2015-07-22 12:00:00,34.92,34.97,34.82,34.89,199929.0,24.3428,24.3776,24.273,24.3218,199929.0
2015-07-22 12:30:00,34.9,34.9,34.55,34.61,215365.0,24.3288,24.3288,24.0848,24.1267,215365.0
2015-07-22 13:00:00,34.61,34.7,34.51,34.67,222868.0,24.1267,24.1894,24.0569,24.1685,222868.0
2015-07-22 13:30:00,34.66,34.75,34.56,34.56,153980.0,24.1615,24.2242,24.0918,24.0918,153980.0
2015-07-22 14:00:00,34.56,34.64,34.52,34.61,328964.0,24.0918,24.1476,24.0639,24.1267,328964.0
2015-07-22 14:30:00,34.61,34.65,34.55,34.64,155275.0,24.1267,24.1545,24.0848,24.1476,155275.0
2015-07-22 15:00:00,34.64,34.75,34.61,34.63,277829.0,24.1476,24.2242,24.1267,24.1406,277829.0
2015-07-22 15:30:00,34.65,34.73,34.6,34.64,592549.0,24.1545,24.2103,24.1197,24.1476,592549.0
2015-07-23 09:30:00,34.64,35.05,34.6,35.02,279558.0,24.1476,24.4334,24.1197,24.4125,279558.0
2015-07-23 10:00:00,35.02,35.02,34.53,34.53,189615.0,24.4125,24.4125,24.0709,24.0709,189615.0
2015-07-23 10:30:00,34.54,34.77,34.48,34.5,220519.0,24.0779,24.2382,24.036,24.05,220519.0
2015-07-23 11:00:00,34.5,34.55,34.23,34.33,195814.0,24.05,24.0848,23.8618,23.9315,195814.0
2015-07-23 11:30:00,34.33,34.5,34.15,34.24,183097.0,23.9315,24.05,23.806,23.8687,183097.0
2015-07-23 12:00:00,34.23,34.55,34.21,34.53,105489.0,23.8618,24.0848,23.8478,24.0709,105489.0
2015-07-23 12:30:00,34.52,34.52,34.33,34.44,82249.0,24.0639,24.0639,23.9315,24.0081,82249.0
2015-07-23 13:00:00,34.42,34.49,34.3,34.36,98089.0,23.9942,24.043,23.9106,23.9524,98089.0
2015-07-23 13:30:00,34.36,34.56,34.34,34.54,101102.0,23.9524,24.0918,23.9384,24.0779,101102.0
2015-07-23 14:00:00,34.55,34.55,34.39,34.4,189462.0,24.0848,24.0848,23.9733,23.9803,189462.0
2015-07-23 14:30:00,34.4,34.71,34.4,34.55,376924.0,23.9803,24.1964,23.9803,24.0848,376924.0
2015-07-23 15:00:00,34.54,34.64,34.41,34.58,309126.0,24.0779,24.1476,23.9872,24.1057,309126.0
2015-07-23 15:30:00,34.57,34.58,34.39,34.54,901515.0,24.0988,24.1057,23.9733,24.0779,901515.0
2015-07-24 09:30:00,34.67,34.67,33.83,33.86,180997.0,24.1685,24.1685,23.5829,23.6038,180997.0
2015-07-24 10:00:00,33.86,33.9,33.63,33.66,285739.0,23.6038,23.6317,23.4435,23.4644,285739.0
2015-07-24 10:30:00,33.66,33.76,33.54,33.57,168466.0,23.4644,23.5341,23.3808,23.4017,168466.0
2015-07-24 11:00:00,33.57,33.68,33.51,33.59,209710.0,23.4017,23.4784,23.3598,23.4156,209710.0
2015-07-24 11:30:00,33.59,33.68,33.5,33.55,180113.0,23.4156,23.4784,23.3529,23.3877,180113.0
2015-07-24 12:00:00,33.55,33.56,33.31,33.35,149918.0,23.3877,23.3947,23.2204,23.2483,149918.0
2015-07-24 12:30:00,33.35,33.41,33.08,33.09,179847.0,23.2483,23.2901,23.0601,23.0671,179847.0
2015-07-24 13:00:00,33.09,33.24,33.02,33.15,180473.0,23.0671,23.1716,23.0183,23.1089,180473.0
2015-07-24 13:30:00,33.14,33.17,32.88,33.15,168103.0,23.1019,23.1228,22.9207,23.1089,168103.0
2015-07-24 14:00:00,33.15,33.35,33.14,33.31,158727.0,23.1089,23.2483,23.1019,23.2204,158727.0
2015-07-24 14:30:00,33.33,33.34,33.14,33.27,197505.0,23.2344,23.2413,23.1019,23.1925,197505.0
2015-07-24 15:00:00,33.26,33.35,33.23,33.24,246533.0,23.1856,23.2483,23.1647,23.1716,246533.0
2015-07-24 15:30:00,33.25,33.34,33.22,33.32,704752.0,23.1786,23.2413,23.1577,23.2274,704752.0
2015-07-27 09:30:00,32.8,33.17,32.5,33.14,315763.0,22.8649,23.1228,22.6558,23.1019,315763.0
2015-07-27 10:00:00,33.14,33.38,32.99,33.16,219014.0,23.1019,23.2692,22.9974,23.1159,219014.0
2015-07-27 10:30:00,33.15,33.34,33.0,33.05,170326.0,23.1089,23.2413,23.0043,23.0392,170326.0
2015-07-27 11:00:00,33.06,33.29,33.01,33.25,175627.0,23.0461,23.2065,23.0113,23.1786,175627.0
2015-07-27 11:30:00,33.26,33.34,33.1,33.19,192292.0,23.1856,23.2413,23.074,23.1368,192292.0
2015-07-27 12:00:00,33.18,33.29,33.13,33.27,116371.0,23.1298,23.2065,23.0949,23.1925,116371.0
2015-07-27 12:30:00,33.27,33.29,33.08,33.12,164987.0,23.1925,23.2065,23.0601,23.088,164987.0
2015-07-27 13:00:00,33.11,33.28,33.1,33.15,138543.0,23.081,23.1995,23.074,23.1089,138543.0
2015-07-27 13:30:00,33.17,33.34,33.14,33.29,154794.0,23.1228,23.2413,23.1019,23.2065,154794.0
2015-07-27 14:00:00,33.27,33.28,33.07,33.09,182690.0,23.1925,23.1995,23.0531,23.0671,182690.0
2015-07-27 14:30:00,33.1,33.22,33.1,33.21,242358.0,23.074,23.1577,23.074,23.1507,242358.0
2015-07-27 15:00:00,33.21,33.22,33.09,33.12,386290.0,23.1507,23.1577,23.0671,23.088,386290.0
2015-07-27 15:30:00,33.12,33.16,32.99,33.08,523806.0,23.088,23.1159,22.9974,23.0601,523806.0
2015-07-28 09:30:00,33.21,33.39,32.98,33.1,191550.0,23.1507,23.2762,22.9904,23.074,191550.0
2015-07-28 10:00:00,33.11,33.12,32.73,32.85,141805.0,23.081,23.088,22.8161,22.8998,141805.0
2015-07-28 10:30:00,32.86,33.4,32.83,33.4,194932.0,22.9067,23.2832,22.8858,23.2832,194932.0
2015-07-28 11:00:00,33.41,33.71,33.41,33.68,262728.0,23.2901,23.4993,23.2901,23.4784,262728.0
2015-07-28 11:30:00,33.69,33.91,33.67,33.91,235322.0,23.4853,23.6387,23.4714,23.6387,235322.0
2015-07-28 12:00:00,33.91,34.24,33.89,34.21,292358.0,23.6387,23.8687,23.6247,23.8478,292358.0
2015-07-28 12:30:00,34.19,34.24,34.09,34.09,201257.0,23.8339,23.8687,23.7642,23.7642,201257.0
2015-07-28 13:00:00,34.09,34.49,34.06,34.43,199400.0,23.7642,24.043,23.7433,24.0012,199400.0
2015-07-28 13:30:00,34.42,34.52,34.3,34.45,130026.0,23.9942,24.0639,23.9106,24.0151,130026.0
2015-07-28 14:00:00,34.47,34.64,34.41,34.55,222151.0,24.0291,24.1476,23.9872,24.0848,222151.0
2015-07-28 14:30:00,34.53,34.53,34.24,34.28,212148.0,24.0709,24.0709,23.8687,23.8966,212148.0
2015-07-28 15:00:00,34.28,34.31,34.12,34.14,275309.0,23.8966,23.9175,23.7851,23.799,275309.0
2015-07-28 15:30:00,34.13,34.17,34.03,34.12,494846.0,23.792,23.8199,23.7223,23.7851,494846.0
2015-07-29 09:30:00,33.94,34.21,33.72,33.89,138589.0,23.6596,23.8478,23.5062,23.6247,138589.0
2015-07-29 10:00:00,33.89,34.11,33.75,33.96,137132.0,23.6247,23.7781,23.5271,23.6735,137132.0
2015-07-29 10:30:00,33.96,34.77,33.96,34.53,248655.0,23.6735,24.2382,23.6735,24.0709,248655.0
2015-07-29 11:00:00,34.53,34.75,34.41,34.64,150582.0,24.0709,24.2242,23.9872,24.1476,150582.0
2015-07-29 11:30:00,34.66,34.72,34.34,34.52,110867.0,24.1615,24.2033,23.9384,24.0639,110867.0
2015-07-29 12:00:00,34.52,34.56,34.03,34.19,200744.0,24.0639,24.0918,23.7223,23.8339,200744.0
2015-07-29 12:30:00,34.19,34.53,33.99,34.25,144200.0,23.8339,24.0709,23.6945,23.8757,144200.0
2015-07-29 13:00:00,34.23,34.56,34.17,34.19,104745.0,23.8618,24.0918,23.8199,23.8339,104745.0
2015-07-29 13:30:00,34.18,34.29,34.08,34.1,148566.0,23.8269,23.9036,23.7572,23.7711,148566.0
2015-07-29 14:00:00,34.08,34.26,33.99,34.12,190845.0,23.7572,23.8827,23.6945,23.7851,190845.0
2015-07-29 14:30:00,34.11,34.13,33.7,33.98,462678.0,23.7781,23.792,23.4923,23.6875,462678.0
2015-07-29 15:00:00,33.98,34.24,33.92,34.23,421447.0,23.6875,23.8687,23.6457,23.8618,421447.0
2015-07-29 15:30:00,34.24,34.28,34.08,34.23,523659.0,23.8687,23.8966,23.7572,23.8618,523659.0
2015-07-30 09:30:00,34.38,34.61,33.7,34.08,365792.0,23.9663,24.1267,23.4923,23.7572,365792.0
2015-07-30 10:00:00,34.08,34.55,33.98,34.43,231129.0,23.7572,24.0848,23.6875,24.0012,231129.0
2015-07-30 10:30:00,34.44,34.5,33.98,34.03,354442.0,24.0081,24.05,23.6875,23.7223,354442.0
2015-07-30 11:00:00,34.04,34.4,34.04,34.07,182958.0,23.7293,23.9803,23.7293,23.7502,182958.0
2015-07-30 11:30:00,34.06,34.42,34.03,34.4,150022.0,23.7433,23.9942,23.7223,23.9803,150022.0
2015-07-30 12:00:00,34.41,34.41,34.21,34.29,172574.0,23.9872,23.9872,23.8478,23.9036,172574.0
2015-07-30 12:30:00,34.29,34.46,34.27,34.41,153602.0,23.9036,24.0221,23.8896,23.9872,153602.0
2015-07-30 13:00:00,34.41,34.46,34.37,34.38,192702.0,23.9872,24.0221,23.9594,23.9663,192702.0
2015-07-30 13:30:00,34.39,34.82,34.27,34.74,399765.0,23.9733,24.273,23.8896,24.2173,399765.0
2015-07-30 14:00:00,34.73,34.79,34.54,34.56,252761.0,24.2103,24.2521,24.0779,24.0918,252761.0
2015-07-30 14:30:00,34.56,34.79,34.44,34.62,191253.0,24.0918,24.2521,24.0081,24.1336,191253.0
2015-07-30 15:00:00,34.62,34.9,34.59,34.86,448058.0,24.1336,24.3288,24.1127,24.3009,448058.0
2015-07-30 15:30:00,34.86,35.0,34.79,34.98,985539.0,24.3009,24.3985,24.2521,24.3846,985539.0
2015-07-31 09:30:00,34.44,34.49,33.65,33.78,417797.0,24.0081,24.043,23.4574,23.5481,417797.0
2015-07-31 10:00:00,33.79,33.95,33.48,33.5,433583.0,23.555,23.6666,23.3389,23.3529,433583.0
2015-07-31 10:30:00,33.5,33.57,33.47,33.51,202206.0,23.3529,23.4017,23.332,23.3598,202206.0
2015-07-31 11:00:00,33.5,33.6,33.5,33.52,421191.0,23.3529,23.4226,23.3529,23.3668,421191.0
2015-07-31 11:30:00,33.52,33.64,33.41,33.49,153045.0,23.3668,23.4505,23.2901,23.3459,153045.0
2015-07-31 12:00:00,33.49,33.63,33.48,33.62,132377.0,23.3459,23.4435,23.3389,23.4365,132377.0
2015-07-31 12:30:00,33.62,33.63,33.4,33.42,119436.0,23.4365,23.4435,23.2832,23.2971,119436.0
2015-07-31 13:00:00,33.42,33.44,33.37,33.38,170972.0,23.2971,23.311,23.2623,23.2692,170972.0
2015-07-31 13:30:00,33.39,33.4,33.06,33.07,117595.0,23.2762,23.2832,23.0461,23.0531,117595.0
2015-07-31 14:00:00,33.08,33.15,32.94,32.94,135832.0,23.0601,23.1089,22.9625,22.9625,135832.0
2015-07-31 14:30:00,32.94,32.97,32.85,32.94,202470.0,22.9625,22.9834,22.8998,22.9625,202470.0
2015-07-31 15:00:00,32.93,32.94,32.66,32.67,385595.0,22.9555,22.9625,22.7673,22.7743,385595.0
2015-07-31 15:30:00,32.68,32.85,32.68,32.8,511179.0,22.7813,22.8998,22.7813,22.8649,511179.0
2015-08-03 09:30:00,32.42,32.42,31.95,32.09,300852.0,22.6,22.6,22.2724,22.37,300852.0
2015-08-03 10:00:00,32.11,32.42,32.05,32.36,164067.0,22.3839,22.6,22.3421,22.5582,164067.0
2015-08-03 10:30:00,32.36,32.86,32.34,32.81,269208.0,22.5582,22.9067,22.5442,22.8719,269208.0
2015-08-03 11:00:00,32.82,32.83,32.39,32.43,151490.0,22.8788,22.8858,22.5791,22.607,151490.0
2015-08-03 11:30:00,32.44,32.51,32.33,32.47,173958.0,22.6139,22.6627,22.5373,22.6349,173958.0
2015-08-03 12:00:00,32.46,32.52,32.19,32.29,139914.0,22.6279,22.6697,22.4397,22.5094,139914.0
2015-08-03 12:30:00,32.28,32.38,32.18,32.36,178767.0,22.5024,22.5721,22.4327,22.5582,178767.0
2015-08-03 13:00:00,32.36,32.36,32.19,32.26,137180.0,22.5582,22.5582,22.4397,22.4885,137180.0
2015-08-03 13:30:00,32.25,32.3,32.2,32.23,210452.0,22.4815,22.5164,22.4466,22.4676,210452.0
2015-08-03 14:00:00,32.22,32.3,32.18,32.26,230215.0,22.4606,22.5164,22.4327,22.4885,230215.0
2015-08-03 14:30:00,32.27,32.29,31.97,32.02,349578.0,22.4954,22.5094,22.2863,22.3212,349578.0
2015-08-03 15:00:00,32.02,32.03,31.88,31.97,335935.0,22.3212,22.3281,22.2236,22.2863,335935.0
2015-08-03 15:30:00,31.97,32.16,31.97,32.16,648123.0,22.2863,22.4188,22.2863,22.4188,648123.0
2015-08-04 09:30:00,32.54,33.17,32.51,32.95,245588.0,22.6837,23.1228,22.6627,22.9695,245588.0
2015-08-04 10:00:00,32.93,33.06,32.83,33.01,308975.0,22.9555,23.0461,22.8858,23.0113,308975.0
2015-08-04 10:30:00,33.02,33.05,32.69,32.74,149999.0,23.0183,23.0392,22.7882,22.8231,149999.0
2015-08-04 11:00:00,32.74,32.88,32.64,32.72,112857.0,22.8231,22.9207,22.7534,22.8091,112857.0
2015-08-04 11:30:00,32.73,32.74,32.55,32.55,111599.0,22.8161,22.8231,22.6906,22.6906,111599.0
2015-08-04 12:00:00,32.55,32.58,32.33,32.41,94016.0,22.6906,22.7115,22.5373,22.593,94016.0
2015-08-04 12:30:00,32.41,32.53,32.29,32.5,90911.0,22.593,22.6767,22.5094,22.6558,90911.0
2015-08-04 13:00:00,32.51,32.51,32.27,32.27,75513.0,22.6627,22.6627,22.4954,22.4954,75513.0
2015-08-04 13:30:00,32.27,32.35,32.01,32.1,139451.0,22.4954,22.5512,22.3142,22.3769,139451.0
2015-08-04 14:00:00,32.1,32.31,32.06,32.3,106823.0,22.3769,22.5233,22.349,22.5164,106823.0
2015-08-04 14:30:00,32.31,32.37,32.21,32.24,93360.0,22.5233,22.5652,22.4536,22.4745,93360.0
2015-08-04 15:00:00,32.25,32.27,32.18,32.26,170922.0,22.4815,22.4954,22.4327,22.4885,170922.0
2015-08-04 15:30:00,32.26,32.32,32.21,32.31,417829.0,22.4885,22.5303,22.4536,22.5233,417829.0
2015-08-05 09:30:00,32.65,33.07,32.57,32.76,150348.0,22.7603,23.0531,22.7046,22.837,150348.0
2015-08-05 10:00:00,32.77,32.77,32.51,32.69,131068.0,22.844,22.844,22.6627,22.7882,131068.0
2015-08-05 10:30:00,32.69,32.88,32.17,32.2,190986.0,22.7882,22.9207,22.4257,22.4466,190986.0
2015-08-05 11:00:00,32.22,32.27,32.0,32.19,101241.0,22.4606,22.4954,22.3072,22.4397,101241.0
2015-08-05 11:30:00,32.17,32.17,31.85,31.87,145318.0,22.4257,22.4257,22.2027,22.2166,145318.0
2015-08-05 12:00:00,31.88,31.96,31.77,31.81,78566.0,22.2236,22.2793,22.1469,22.1748,78566.0
2015-08-05 12:30:00,31.8,31.81,31.65,31.75,84217.0,22.1678,22.1748,22.0632,22.1329,84217.0
2015-08-05 13:00:00,31.76,31.78,31.62,31.67,87588.0,22.1399,22.1539,22.0423,22.0772,87588.0
2015-08-05 13:30:00,31.67,31.77,31.62,31.63,74779.0,22.0772,22.1469,22.0423,22.0493,74779.0
2015-08-05 14:00:00,31.62,31.81,31.61,31.63,219809.0,22.0423,22.1748,22.0354,22.0493,219809.0
2015-08-05 14:30:00,31.64,31.81,31.6,31.74,224464.0,22.0563,22.1748,22.0284,22.126,224464.0
2015-08-05 15:00:00,31.75,31.81,31.7,31.71,103433.0,22.1329,22.1748,22.0981,22.1051,103433.0
2015-08-05 15:30:00,31.71,31.78,31.62,31.66,461498.0,22.1051,22.1539,22.0423,22.0702,461498.0
2015-08-06 09:30:00,31.52,31.52,30.92,31.42,201142.0,21.9726,21.9726,21.5544,21.9029,201142.0
2015-08-06 10:00:00,31.41,31.69,31.18,31.67,178644.0,21.8959,22.0911,21.7356,22.0772,178644.0
2015-08-06 10:30:00,31.67,32.09,31.67,31.78,247582.0,22.0772,22.37,22.0772,22.1539,247582.0
2015-08-06 11:00:00,31.78,31.84,31.45,31.47,162825.0,22.1539,22.1957,21.9238,21.9378,162825.0
2015-08-06 11:30:00,31.48,31.77,31.43,31.73,132493.0,21.9447,22.1469,21.9099,22.119,132493.0
2015-08-06 12:00:00,31.74,32.0,31.69,32.0,101971.0,22.126,22.3072,22.0911,22.3072,101971.0
2015-08-06 12:30:00,31.99,32.18,31.85,32.18,140265.0,22.3003,22.4327,22.2027,22.4327,140265.0
2015-08-06 13:00:00,32.19,32.52,32.18,32.51,182028.0,22.4397,22.6697,22.4327,22.6627,182028.0
2015-08-06 13:30:00,32.52,32.66,32.35,32.64,198859.0,22.6697,22.7673,22.5512,22.7534,198859.0
2015-08-06 14:00:00,32.64,32.71,32.46,32.63,193746.0,22.7534,22.8022,22.6279,22.7464,193746.0
2015-08-06 14:30:00,32.63,32.79,32.61,32.77,129292.0,22.7464,22.8579,22.7325,22.844,129292.0
2015-08-06 15:00:00,32.77,32.97,32.76,32.87,295744.0,22.844,22.9834,22.837,22.9137,295744.0
2015-08-06 15:30:00,32.88,33.13,32.85,33.0,778927.0,22.9207,23.0949,22.8998,23.0043,778927.0
2015-08-07 09:30:00,32.81,33.49,32.69,33.11,114799.0,22.8719,23.3459,22.7882,23.081,114799.0
2015-08-07 10:00:00,33.13,33.23,32.88,33.13,161198.0,23.0949,23.1647,22.9207,23.0949,161198.0
2015-08-07 10:30:00,33.12,33.17,32.84,33.16,308897.0,23.088,23.1228,22.8928,23.1159,308897.0
2015-08-07 11:00:00,33.14,33.21,32.79,32.82,236554.0,23.1019,23.1507,22.8579,22.8788,236554.0
2015-08-07 11:30:00,32.83,33.4,32.83,33.08,114921.0,22.8858,23.2832,22.8858,23.0601,114921.0
2015-08-07 12:00:00,33.08,33.14,32.77,32.81,128011.0,23.0601,23.1019,22.844,22.8719,128011.0
2015-08-07 12:30:00,32.79,32.91,32.7,32.89,152511.0,22.8579,22.9416,22.7952,22.9276,152511.0
2015-08-07 13:00:00,32.88,32.88,32.65,32.72,101516.0,22.9207,22.9207,22.7603,22.8091,101516.0
2015-08-07 13:30:00,32.72,32.87,32.63,32.64,93064.0,22.8091,22.9137,22.7464,22.7534,93064.0
2015-08-07 14:00:00,32.65,32.69,32.5,32.52,114013.0,22.7603,22.7882,22.6558,22.6697,114013.0
2015-08-07 14:30:00,32.52,32.56,32.32,32.34,131406.0,22.6697,22.6976,22.5303,22.5442,131406.0
2015-08-07 15:00:00,32.34,32.36,32.15,32.22,221348.0,22.5442,22.5582,22.4118,22.4606,221348.0
2015-08-07 15:30:00,32.23,32.32,32.14,32.31,513904.0,22.4676,22.5303,22.4048,22.5233,513904.0
2015-08-10 09:30:00,32.4,32.91,32.24,32.86,186950.0,22.5861,22.9416,22.4745,22.9067,186950.0
2015-08-10 10:00:00,32.87,33.23,32.69,33.15,160782.0,22.9137,23.1647,22.7882,23.1089,160782.0
2015-08-10 10:30:00,33.12,33.37,33.02,33.33,106148.0,23.088,23.2623,23.0183,23.2344,106148.0
2015-08-10 11:00:00,33.33,33.59,33.21,33.26,257890.0,23.2344,23.4156,23.1507,23.1856,257890.0
2015-08-10 11:30:00,33.26,33.54,33.22,33.35,98880.0,23.1856,23.3808,23.1577,23.2483,98880.0
2015-08-10 12:00:00,33.36,33.37,33.12,33.24,119937.0,23.2553,23.2623,23.088,23.1716,119937.0
2015-08-10 12:30:00,33.23,33.47,33.23,33.45,61906.0,23.1647,23.332,23.1647,23.318,61906.0
2015-08-10 13:00:00,33.45,33.45,33.3,33.34,52255.0,23.318,23.318,23.2135,23.2413,52255.0
2015-08-10 13:30:00,33.36,33.52,33.36,33.43,111972.0,23.2553,23.3668,23.2553,23.3041,111972.0
2015-08-10 14:00:00,33.43,33.62,33.4,33.6,101222.0,23.3041,23.4365,23.2832,23.4226,101222.0
2015-08-10 14:30:00,33.59,33.67,33.47,33.63,95320.0,23.4156,23.4714,23.332,23.4435,95320.0
2015-08-10 15:00:00,33.62,33.84,33.6,33.81,167744.0,23.4365,23.5899,23.4226,23.569,167744.0
2015-08-10 15:30:00,33.81,33.85,33.74,33.8,355693.0,23.569,23.5969,23.5202,23.562,355693.0
2015-08-11 09:30:00,33.06,33.1,32.58,33.04,186435.0,23.0461,23.074,22.7115,23.0322,186435.0
2015-08-11 10:00:00,33.05,33.21,32.89,32.89,124380.0,23.0392,23.1507,22.9276,22.9276,124380.0
2015-08-11 10:30:00,32.89,33.13,32.81,32.86,173446.0,22.9276,23.0949,22.8719,22.9067,173446.0
2015-08-11 11:00:00,32.84,32.98,32.63,32.72,123826.0,22.8928,22.9904,22.7464,22.8091,123826.0
2015-08-11 11:30:00,32.73,33.36,32.73,33.06,169349.0,22.8161,23.2553,22.8161,23.0461,169349.0
2015-08-11 12:00:00,33.09,33.43,33.07,33.37,135597.0,23.0671,23.3041,23.0531,23.2623,135597.0
2015-08-11 12:30:00,33.36,33.44,32.92,32.95,99267.0,23.2553,23.311,22.9486,22.9695,99267.0
2015-08-11 13:00:00,32.97,33.04,32.86,32.95,88429.0,22.9834,23.0322,22.9067,22.9695,88429.0
2015-08-11 13:30:00,32.96,33.16,32.79,32.81,76961.0,22.9764,23.1159,22.8579,22.8719,76961.0
2015-08-11 14:00:00,32.82,32.96,32.7,32.91,135896.0,22.8788,22.9764,22.7952,22.9416,135896.0
2015-08-11 14:30:00,32.89,32.98,32.79,32.92,94090.0,22.9276,22.9904,22.8579,22.9486,94090.0
2015-08-11 15:00:00,32.92,33.11,32.9,33.09,155799.0,22.9486,23.081,22.9346,23.0671,155799.0
2015-08-11 15:30:00,33.09,33.25,33.05,33.16,495515.0,23.0671,23.1786,23.0392,23.1159,495515.0
2015-08-12 09:30:00,33.09,33.89,32.75,33.51,178488.0,23.0671,23.6247,22.83,23.3598,178488.0
2015-08-12 10:00:00,33.54,33.54,33.26,33.52,177183.0,23.3808,23.3808,23.1856,23.3668,177183.0
2015-08-12 10:30:00,33.52,33.66,33.26,33.63,211645.0,23.3668,23.4644,23.1856,23.4435,211645.0
2015-08-12 11:00:00,33.63,33.76,33.32,33.44,93633.0,23.4435,23.5341,23.2274,23.311,93633.0
2015-08-12 11:30:00,33.42,33.95,33.4,33.94,97698.0,23.2971,23.6666,23.2832,23.6596,97698.0
2015-08-12 12:00:00,33.93,34.09,33.74,34.08,100950.0,23.6526,23.7642,23.5202,23.7572,100950.0
2015-08-12 12:30:00,34.07,34.21,34.0,34.15,140447.0,23.7502,23.8478,23.7014,23.806,140447.0
2015-08-12 13:00:00,34.14,34.27,34.03,34.27,97429.0,23.799,23.8896,23.7223,23.8896,97429.0
2015-08-12 13:30:00,34.27,34.28,34.02,34.19,86773.0,23.8896,23.8966,23.7154,23.8339,86773.0
2015-08-12 14:00:00,34.19,34.3,33.98,34.06,97840.0,23.8339,23.9106,23.6875,23.7433,97840.0
2015-08-12 14:30:00,34.06,34.35,34.05,34.35,217807.0,23.7433,23.9454,23.7363,23.9454,217807.0
2015-08-12 15:00:00,34.34,34.39,34.17,34.33,224114.0,23.9384,23.9733,23.8199,23.9315,224114.0
2015-08-12 15:30:00,34.32,34.33,34.07,34.1,529519.0,23.9245,23.9315,23.7502,23.7711,529519.0
2015-08-13 09:30:00,33.33,33.74,33.01,33.54,163335.0,23.4812,23.77,23.2557,23.6291,163335.0
2015-08-13 10:00:00,33.54,33.54,33.12,33.12,82376.0,23.6291,23.6291,23.3332,23.3332,82376.0
2015-08-13 10:30:00,33.13,33.36,33.02,33.15,170036.0,23.3403,23.5023,23.2628,23.3544,170036.0
2015-08-13 11:00:00,33.15,33.4,33.14,33.4,180251.0,23.3544,23.5305,23.3473,23.5305,180251.0
2015-08-13 11:30:00,33.39,33.4,33.0,33.05,213524.0,23.5234,23.5305,23.2487,23.2839,213524.0
2015-08-13 12:00:00,33.05,33.15,32.92,32.98,71878.0,23.2839,23.3544,23.1923,23.2346,71878.0
2015-08-13 12:30:00,32.97,33.0,32.81,32.89,71168.0,23.2275,23.2487,23.1148,23.1712,71168.0
2015-08-13 13:00:00,32.89,32.95,32.82,32.83,77417.0,23.1712,23.2135,23.1219,23.1289,77417.0
2015-08-13 13:30:00,32.84,32.91,32.76,32.82,93252.0,23.136,23.1853,23.0796,23.1219,93252.0
2015-08-13 14:00:00,32.82,32.89,32.8,32.88,97650.0,23.1219,23.1712,23.1078,23.1641,97650.0
2015-08-13 14:30:00,32.89,33.01,32.86,33.01,98725.0,23.1712,23.2557,23.15,23.2557,98725.0
2015-08-13 15:00:00,33.01,33.15,33.0,33.05,143288.0,23.2557,23.3544,23.2487,23.2839,143288.0
2015-08-13 15:30:00,33.05,33.07,32.92,32.96,426782.0,23.2839,23.298,23.1923,23.2205,426782.0
2015-08-14 09:30:00,32.88,33.46,32.84,33.05,208344.0,23.1641,23.5728,23.136,23.2839,208344.0
2015-08-14 10:00:00,33.04,33.09,32.89,32.94,101476.0,23.2769,23.3121,23.1712,23.2064,101476.0
2015-08-14 10:30:00,32.94,32.97,32.65,32.76,79520.0,23.2064,23.2275,23.0021,23.0796,79520.0
2015-08-14 11:00:00,32.77,33.02,32.67,33.01,172733.0,23.0866,23.2628,23.0162,23.2557,172733.0
2015-08-14 11:30:00,33.01,33.16,32.99,33.0,100951.0,23.2557,23.3614,23.2416,23.2487,100951.0
2015-08-14 12:00:00,33.01,33.13,32.89,32.9,62250.0,23.2557,23.3403,23.1712,23.1782,62250.0
2015-08-14 12:30:00,32.9,32.91,32.74,32.86,58740.0,23.1782,23.1853,23.0655,23.15,58740.0
2015-08-14 13:00:00,32.86,33.02,32.78,32.8,46723.0,23.15,23.2628,23.0937,23.1078,46723.0
2015-08-14 13:30:00,32.8,32.81,32.66,32.77,95915.0,23.1078,23.1148,23.0091,23.0866,95915.0
2015-08-14 14:00:00,32.77,32.77,32.57,32.59,107743.0,23.0866,23.0866,22.9457,22.9598,107743.0
2015-08-14 14:30:00,32.59,32.63,32.43,32.43,104484.0,22.9598,22.988,22.8471,22.8471,104484.0
2015-08-14 15:00:00,32.44,32.65,32.44,32.63,158912.0,22.8542,23.0021,22.8542,22.988,158912.0
2015-08-14 15:30:00,32.63,32.65,32.5,32.55,399624.0,22.988,23.0021,22.8964,22.9317,399624.0
2015-08-17 09:30:00,32.26,32.42,32.0,32.38,112885.0,22.7273,22.8401,22.5442,22.8119,112885.0
2015-08-17 10:00:00,32.35,32.53,32.29,32.5,98127.0,22.7908,22.9176,22.7485,22.8964,98127.0
2015-08-17 10:30:00,32.49,32.51,32.17,32.35,73415.0,22.8894,22.9035,22.6639,22.7908,73415.0
2015-08-17 11:00:00,32.36,32.66,32.35,32.57,96042.0,22.7978,23.0091,22.7908,22.9457,96042.0
2015-08-17 11:30:00,32.55,32.57,32.35,32.36,55789.0,22.9317,22.9457,22.7908,22.7978,55789.0
2015-08-17 12:00:00,32.37,32.43,32.28,32.34,68545.0,22.8048,22.8471,22.7414,22.7837,68545.0
2015-08-17 12:30:00,32.35,32.35,32.25,32.27,50639.0,22.7908,22.7908,22.7203,22.7344,50639.0
2015-08-17 13:00:00,32.28,32.3,32.11,32.19,66781.0,22.7414,22.7555,22.6217,22.678,66781.0
2015-08-17 13:30:00,32.19,32.21,32.09,32.09,104068.0,22.678,22.6921,22.6076,22.6076,104068.0
2015-08-17 14:00:00,32.09,32.18,32.08,32.1,104627.0,22.6076,22.671,22.6005,22.6146,104627.0
2015-08-17 14:30:00,32.09,32.23,32.07,32.23,51770.0,22.6076,22.7062,22.5935,22.7062,51770.0
2015-08-17 15:00:00,32.23,32.32,32.22,32.3,113511.0,22.7062,22.7696,22.6992,22.7555,113511.0
2015-08-17 15:30:00,32.3,32.31,32.24,32.29,217795.0,22.7555,22.7626,22.7133,22.7485,217795.0
2015-08-18 09:30:00,32.23,32.34,31.89,31.96,169076.0,22.7062,22.7837,22.4667,22.516,169076.0
2015-08-18 10:00:00,31.97,31.97,31.8,31.82,110870.0,22.523,22.523,22.4033,22.4174,110870.0
2015-08-18 10:30:00,31.83,32.23,31.83,32.15,148500.0,22.4244,22.7062,22.4244,22.6498,148500.0
2015-08-18 11:00:00,32.15,32.16,31.85,31.85,106793.0,22.6498,22.6569,22.4385,22.4385,106793.0
2015-08-18 11:30:00,31.85,31.87,31.74,31.77,100534.0,22.4385,22.4526,22.361,22.3821,100534.0
2015-08-18 12:00:00,31.76,31.76,31.65,31.67,45851.0,22.3751,22.3751,22.2976,22.3117,45851.0
2015-08-18 12:30:00,31.66,31.68,31.57,31.63,50115.0,22.3046,22.3187,22.2412,22.2835,50115.0
2015-08-18 13:00:00,31.62,31.64,31.5,31.57,49144.0,22.2765,22.2906,22.1919,22.2412,49144.0
2015-08-18 13:30:00,31.58,31.63,31.57,31.63,60012.0,22.2483,22.2835,22.2412,22.2835,60012.0
2015-08-18 14:00:00,31.63,31.87,31.62,31.75,121523.0,22.2835,22.4526,22.2765,22.368,121523.0
2015-08-18 14:30:00,31.75,31.8,31.62,31.63,88861.0,22.368,22.4033,22.2765,22.2835,88861.0
2015-08-18 15:00:00,31.63,31.69,31.62,31.66,143743.0,22.2835,22.3258,22.2765,22.3046,143743.0
2015-08-18 15:30:00,31.67,31.75,31.65,31.72,327142.0,22.3117,22.368,22.2976,22.3469,327142.0
2015-08-19 09:30:00,31.44,31.69,31.24,31.26,157272.0,22.1497,22.3258,22.0087,22.0228,157272.0
2015-08-19 10:00:00,31.27,31.46,31.2,31.43,69566.0,22.0299,22.1637,21.9806,22.1426,69566.0
2015-08-19 10:30:00,31.4,31.4,30.97,31.0,393969.0,22.1215,22.1215,21.8185,21.8397,393969.0
2015-08-19 11:00:00,30.99,31.03,30.8,30.85,228083.0,21.8326,21.8608,21.6988,21.734,228083.0
2015-08-19 11:30:00,30.84,30.85,30.52,30.74,193426.0,21.7269,21.734,21.5015,21.6565,193426.0
2015-08-19 12:00:00,30.73,30.94,30.73,30.84,137487.0,21.6495,21.7974,21.6495,21.7269,137487.0
2015-08-19 12:30:00,30.85,30.94,30.65,30.73,200074.0,21.734,21.7974,21.5931,21.6495,200074.0
2015-08-19 13:00:00,30.73,30.82,30.57,30.57,76461.0,21.6495,21.7129,21.5367,21.5367,76461.0
2015-08-19 13:30:00,30.56,30.69,30.45,30.56,155022.0,21.5297,21.6213,21.4522,21.5297,155022.0
2015-08-19 14:00:00,30.57,31.08,30.57,31.01,141719.0,21.5367,21.896,21.5367,21.8467,141719.0
2015-08-19 14:30:00,31.01,31.03,30.63,30.69,108681.0,21.8467,21.8608,21.579,21.6213,108681.0
2015-08-19 15:00:00,30.69,30.73,30.62,30.71,136959.0,21.6213,21.6495,21.572,21.6354,136959.0
2015-08-19 15:30:00,30.72,30.75,30.62,30.63,265720.0,21.6424,21.6635,21.572,21.579,265720.0
2015-08-20 09:30:00,30.55,30.87,30.28,30.51,199146.0,21.5226,21.7481,21.3324,21.4945,199146.0
2015-08-20 10:00:00,30.51,30.51,30.02,30.02,216081.0,21.4945,21.4945,21.1493,21.1493,216081.0
2015-08-20 10:30:00,30.03,30.32,30.03,30.26,235596.0,21.1563,21.3606,21.1563,21.3183,235596.0
2015-08-20 11:00:00,30.26,30.31,30.01,30.18,346004.0,21.3183,21.3536,21.1422,21.262,346004.0
2015-08-20 11:30:00,30.19,30.45,30.15,30.39,117275.0,21.269,21.4522,21.2408,21.4099,117275.0
2015-08-20 12:00:00,30.4,30.45,30.17,30.18,90175.0,21.417,21.4522,21.2549,21.262,90175.0
2015-08-20 12:30:00,30.18,30.27,30.11,30.26,122295.0,21.262,21.3254,21.2127,21.3183,122295.0
2015-08-20 13:00:00,30.26,30.32,30.21,30.28,112760.0,21.3183,21.3606,21.2831,21.3324,112760.0
2015-08-20 13:30:00,30.28,30.33,30.24,30.31,179125.0,21.3324,21.3676,21.3042,21.3536,179125.0
2015-08-20 14:00:00,30.3,30.35,30.26,30.3,213443.0,21.3465,21.3817,21.3183,21.3465,213443.0
2015-08-20 14:30:00,30.29,30.33,30.21,30.22,185353.0,21.3395,21.3676,21.2831,21.2902,185353.0
2015-08-20 15:00:00,30.22,30.31,30.15,30.19,187747.0,21.2902,21.3536,21.2408,21.269,187747.0
2015-08-20 15:30:00,30.19,30.21,30.01,30.03,658707.0,21.269,21.2831,21.1422,21.1563,658707.0
2015-08-21 09:30:00,29.96,30.35,29.86,29.89,228571.0,21.107,21.3817,21.0365,21.0577,228571.0
2015-08-21 10:00:00,29.9,30.03,29.69,29.77,114059.0,21.0647,21.1563,20.9168,20.9731,114059.0
2015-08-21 10:30:00,29.75,29.85,29.64,29.72,98193.0,20.959,21.0295,20.8815,20.9379,98193.0
2015-08-21 11:00:00,29.69,29.79,29.61,29.73,109617.0,20.9168,20.9872,20.8604,20.9449,109617.0
2015-08-21 11:30:00,29.72,29.76,29.53,29.55,166251.0,20.9379,20.9661,20.804,20.8181,166251.0
2015-08-21 12:00:00,29.55,29.81,29.53,29.71,113470.0,20.8181,21.0013,20.804,20.9309,113470.0
2015-08-21 12:30:00,29.7,29.89,29.63,29.63,77446.0,20.9238,21.0577,20.8745,20.8745,77446.0
2015-08-21 13:00:00,29.64,29.69,29.32,29.33,301729.0,20.8815,20.9168,20.6561,20.6631,301729.0
2015-08-21 13:30:00,29.32,29.5,29.19,29.5,159932.0,20.6561,20.7829,20.5645,20.7829,159932.0
2015-08-21 14:00:00,29.48,29.75,29.47,29.59,139941.0,20.7688,20.959,20.7618,20.8463,139941.0
2015-08-21 14:30:00,29.59,29.6,29.38,29.45,122756.0,20.8463,20.8534,20.6984,20.7477,122756.0
2015-08-21 15:00:00,29.44,29.55,29.28,29.5,374281.0,20.7406,20.8181,20.6279,20.7829,374281.0
2015-08-21 15:30:00,29.49,29.5,29.27,29.27,704465.0,20.7759,20.7829,20.6209,20.6209,704465.0
2015-08-24 09:30:00,27.36,30.63,27.36,28.77,250237.0,19.2753,21.579,19.2753,20.2686,250237.0
2015-08-24 10:00:00,28.76,29.14,28.39,28.4,273475.0,20.2616,20.5293,20.0009,20.008,273475.0
2015-08-24 10:30:00,28.39,28.63,28.21,28.46,152412.0,20.0009,20.17,19.8741,20.0502,152412.0
2015-08-24 11:00:00,28.47,28.5,28.09,28.1,172069.0,20.0573,20.0784,19.7896,19.7966,172069.0
2015-08-24 11:30:00,28.09,28.56,28.02,28.42,184942.0,19.7896,20.1207,19.7402,20.022,184942.0
2015-08-24 12:00:00,28.4,28.74,28.3,28.66,119184.0,20.008,20.2475,19.9375,20.1911,119184.0
2015-08-24 12:30:00,28.67,28.96,28.6,28.81,98253.0,20.1982,20.4025,20.1489,20.2968,98253.0
2015-08-24 13:00:00,28.85,28.95,28.48,28.52,115620.0,20.325,20.3954,20.0643,20.0925,115620.0
2015-08-24 13:30:00,28.5,28.5,28.2,28.23,80612.0,20.0784,20.0784,19.8671,19.8882,80612.0
2015-08-24 14:00:00,28.23,28.39,28.16,28.2,205117.0,19.8882,20.0009,19.8389,19.8671,205117.0
2015-08-24 14:30:00,28.2,28.33,27.94,27.96,234882.0,19.8671,19.9586,19.6839,19.698,234882.0
2015-08-24 15:00:00,27.95,27.99,27.42,27.45,457588.0,19.6909,19.7191,19.3175,19.3387,457588.0
2015-08-24 15:30:00,27.45,27.96,27.35,27.63,567109.0,19.3387,19.698,19.2682,19.4655,567109.0
2015-08-25 09:30:00,29.19,29.19,27.87,28.01,180664.0,20.5645,20.5645,19.6346,19.7332,180664.0
2015-08-25 10:00:00,28.0,28.13,27.85,27.93,79497.0,19.7262,19.8177,19.6205,19.6768,79497.0
2015-08-25 10:30:00,27.92,28.16,27.85,28.12,83817.0,19.6698,19.8389,19.6205,19.8107,83817.0
2015-08-25 11:00:00,28.13,28.36,28.12,28.21,98206.0,19.8177,19.9798,19.8107,19.8741,98206.0
2015-08-25 11:30:00,28.22,28.22,27.92,27.92,79474.0,19.8811,19.8811,19.6698,19.6698,79474.0
2015-08-25 12:00:00,27.92,28.09,27.91,28.05,85120.0,19.6698,19.7896,19.6627,19.7614,85120.0
2015-08-25 12:30:00,28.05,28.11,27.97,28.03,45701.0,19.7614,19.8036,19.705,19.7473,45701.0
2015-08-25 13:00:00,28.02,28.08,27.82,27.82,88632.0,19.7402,19.7825,19.5993,19.5993,88632.0
2015-08-25 13:30:00,27.8,27.88,27.64,27.69,118624.0,19.5853,19.6416,19.4725,19.5078,118624.0
2015-08-25 14:00:00,27.68,27.76,27.61,27.69,119582.0,19.5007,19.5571,19.4514,19.5078,119582.0
2015-08-25 14:30:00,27.69,27.71,27.59,27.63,147116.0,19.5078,19.5218,19.4373,19.4655,147116.0
2015-08-25 15:00:00,27.63,27.66,27.27,27.3,259239.0,19.4655,19.4866,19.2119,19.233,259239.0
2015-08-25 15:30:00,27.3,27.35,26.88,26.89,751601.0,19.233,19.2682,18.9371,18.9442,751601.0
2015-08-26 09:30:00,27.57,27.65,27.01,27.3,158568.0,19.4232,19.4796,19.0287,19.233,158568.0
2015-08-26 10:00:00,27.31,27.43,27.14,27.34,138591.0,19.24,19.3246,19.1203,19.2612,138591.0
2015-08-26 10:30:00,27.36,27.56,27.06,27.17,135282.0,19.2753,19.4162,19.0639,19.1414,135282.0
2015-08-26 11:00:00,27.19,27.67,27.13,27.6,136016.0,19.1555,19.4937,19.1132,19.4443,136016.0
2015-08-26 11:30:00,27.59,27.59,27.3,27.55,156291.0,19.4373,19.4373,19.233,19.4091,156291.0
2015-08-26 12:00:00,27.55,27.66,27.3,27.33,95831.0,19.4091,19.4866,19.233,19.2541,95831.0
2015-08-26 12:30:00,27.31,27.32,27.13,27.29,86701.0,19.24,19.2471,19.1132,19.226,86701.0
2015-08-26 13:00:00,27.3,27.35,27.16,27.29,87857.0,19.233,19.2682,19.1344,19.226,87857.0
2015-08-26 13:30:00,27.33,27.44,27.29,27.35,105507.0,19.2541,19.3316,19.226,19.2682,105507.0
2015-08-26 14:00:00,27.35,27.36,27.1,27.18,144314.0,19.2682,19.2753,19.0921,19.1485,144314.0
2015-08-26 14:30:00,27.18,27.39,27.12,27.27,90414.0,19.1485,19.2964,19.1062,19.2119,90414.0
2015-08-26 15:00:00,27.27,27.54,27.26,27.44,195403.0,19.2119,19.4021,19.2048,19.3316,195403.0
2015-08-26 15:30:00,27.43,27.7,27.43,27.65,419824.0,19.3246,19.5148,19.3246,19.4796,419824.0
2015-08-27 09:30:00,28.84,29.78,28.24,28.6,162958.0,20.3179,20.9802,19.8952,20.1489,162958.0
2015-08-27 10:00:00,28.62,28.75,28.51,28.72,117311.0,20.1629,20.2545,20.0854,20.2334,117311.0
2015-08-27 10:30:00,28.71,29.44,28.64,29.41,182404.0,20.2264,20.7406,20.177,20.7195,182404.0
2015-08-27 11:00:00,29.4,29.64,29.27,29.4,311114.0,20.7125,20.8815,20.6209,20.7125,311114.0
2015-08-27 11:30:00,29.4,29.47,29.22,29.42,217182.0,20.7125,20.7618,20.5856,20.7265,217182.0
2015-08-27 12:00:00,29.42,29.63,29.34,29.47,143694.0,20.7265,20.8745,20.6702,20.7618,143694.0
2015-08-27 12:30:00,29.48,29.76,29.43,29.6,128706.0,20.7688,20.9661,20.7336,20.8534,128706.0
2015-08-27 13:00:00,29.6,29.81,29.57,29.75,112945.0,20.8534,21.0013,20.8322,20.959,112945.0
2015-08-27 13:30:00,29.75,29.79,29.62,29.67,170245.0,20.959,20.9872,20.8675,20.9027,170245.0
2015-08-27 14:00:00,29.68,29.72,29.42,29.45,140920.0,20.9097,20.9379,20.7265,20.7477,140920.0
2015-08-27 14:30:00,29.44,29.54,29.02,29.06,274227.0,20.7406,20.8111,20.4447,20.4729,274227.0
2015-08-27 15:00:00,29.05,29.19,28.81,29.04,374899.0,20.4659,20.5645,20.2968,20.4588,374899.0
2015-08-27 15:30:00,29.04,29.53,29.02,29.48,443421.0,20.4588,20.804,20.4447,20.7688,443421.0
2015-08-28 09:30:00,29.38,30.2,29.36,30.19,141168.0,20.6984,21.2761,20.6843,21.269,141168.0
2015-08-28 10:00:00,30.19,31.24,29.99,31.23,328342.0,21.269,22.0087,21.1281,22.0017,328342.0
2015-08-28 10:30:00,31.23,31.31,30.59,30.82,439438.0,22.0017,22.0581,21.5508,21.7129,439438.0
2015-08-28 11:00:00,30.81,30.92,30.48,30.63,163717.0,21.7058,21.7833,21.4733,21.579,163717.0
2015-08-28 11:30:00,30.62,30.99,30.56,30.61,165548.0,21.572,21.8326,21.5297,21.5649,165548.0
2015-08-28 12:00:00,30.62,30.83,30.47,30.66,304935.0,21.572,21.7199,21.4663,21.6001,304935.0
2015-08-28 12:30:00,30.67,30.85,30.47,30.5,301713.0,21.6072,21.734,21.4663,21.4874,301713.0
2015-08-28 13:00:00,30.53,30.7,30.17,30.17,142010.0,21.5086,21.6283,21.2549,21.2549,142010.0
2015-08-28 13:30:00,30.17,30.31,29.87,30.0,225941.0,21.2549,21.3536,21.0436,21.1352,225941.0
2015-08-28 14:00:00,30.01,30.25,29.91,30.01,114353.0,21.1422,21.3113,21.0718,21.1422,114353.0
2015-08-28 14:30:00,30.0,30.1,29.77,30.02,162549.0,21.1352,21.2056,20.9731,21.1493,162549.0
2015-08-28 15:00:00,30.02,30.1,29.79,29.88,218644.0,21.1493,21.2056,20.9872,21.0506,218644.0
2015-08-28 15:30:00,29.88,30.05,29.73,30.04,697389.0,21.0506,21.1704,20.9449,21.1633,697389.0
2015-08-31 09:30:00,29.68,29.7,29.01,29.08,149021.0,20.9097,20.9238,20.4377,20.487,149021.0
2015-08-31 10:00:00,29.08,29.53,29.0,29.45,155159.0,20.487,20.804,20.4307,20.7477,155159.0
2015-08-31 10:30:00,29.44,29.82,29.42,29.7,242580.0,20.7406,21.0084,20.7265,20.9238,242580.0
2015-08-31 11:00:00,29.71,30.36,29.59,30.33,196509.0,20.9309,21.3888,20.8463,21.3676,196509.0
2015-08-31 11:30:00,30.35,30.73,30.15,30.47,171999.0,21.3817,21.6495,21.2408,21.4663,171999.0
2015-08-31 12:00:00,30.5,30.74,30.26,30.48,221754.0,21.4874,21.6565,21.3183,21.4733,221754.0
2015-08-31 12:30:00,30.49,30.59,30.31,30.44,164452.0,21.4804,21.5508,21.3536,21.4451,164452.0
2015-08-31 13:00:00,30.46,30.8,30.43,30.73,134569.0,21.4592,21.6988,21.4381,21.6495,134569.0
2015-08-31 13:30:00,30.73,30.88,30.59,30.88,197055.0,21.6495,21.7551,21.5508,21.7551,197055.0
2015-08-31 14:00:00,30.88,30.99,30.57,30.95,362119.0,21.7551,21.8326,21.5367,21.8044,362119.0
2015-08-31 14:30:00,30.95,31.03,30.75,30.87,197780.0,21.8044,21.8608,21.6635,21.7481,197780.0
2015-08-31 15:00:00,30.86,31.11,30.82,31.04,323075.0,21.741,21.9172,21.7129,21.8678,323075.0
2015-08-31 15:30:00,31.03,31.2,30.94,30.98,522650.0,21.8608,21.9806,21.7974,21.8256,522650.0
2015-09-01 09:30:00,29.81,30.28,29.29,29.87,145024.0,21.0013,21.3324,20.635,21.0436,145024.0
2015-09-01 10:00:00,29.88,29.94,29.39,29.4,191148.0,21.0506,21.0929,20.7054,20.7125,191148.0
2015-09-01 10:30:00,29.43,29.6,28.97,29.05,166873.0,20.7336,20.8534,20.4095,20.4659,166873.0
2015-09-01 11:00:00,29.05,29.51,29.0,29.2,170540.0,20.4659,20.79,20.4307,20.5716,170540.0
2015-09-01 11:30:00,29.2,29.23,28.89,28.92,161418.0,20.5716,20.5927,20.3532,20.3743,161418.0
2015-09-01 12:00:00,28.91,29.29,28.83,29.02,124363.0,20.3673,20.635,20.3109,20.4447,124363.0
2015-09-01 12:30:00,29.03,29.23,28.73,28.73,156072.0,20.4518,20.5927,20.2404,20.2404,156072.0
2015-09-01 13:00:00,28.72,29.05,28.72,28.94,160471.0,20.2334,20.4659,20.2334,20.3884,160471.0
2015-09-01 13:30:00,28.93,29.12,28.92,29.11,156705.0,20.3813,20.5152,20.3743,20.5082,156705.0
2015-09-01 14:00:00,29.12,29.24,28.8,28.83,225392.0,20.5152,20.5997,20.2898,20.3109,225392.0
2015-09-01 14:30:00,28.81,28.95,28.71,28.72,196366.0,20.2968,20.3954,20.2264,20.2334,196366.0
2015-09-01 15:00:00,28.72,28.8,28.42,28.48,413188.0,20.2334,20.2898,20.022,20.0643,413188.0
2015-09-01 15:30:00,28.47,28.64,28.25,28.57,701586.0,20.0573,20.177,19.9023,20.1277,701586.0
2015-09-02 09:30:00,29.06,29.27,28.47,28.99,354300.0,20.4729,20.6209,20.0573,20.4236,354300.0
2015-09-02 10:00:00,29.01,29.18,28.62,28.64,143176.0,20.4377,20.5575,20.1629,20.177,143176.0
2015-09-02 10:30:00,28.64,28.64,28.13,28.28,260074.0,20.177,20.177,19.8177,19.9234,260074.0
2015-09-02 11:00:00,28.3,28.81,28.3,28.69,130482.0,19.9375,20.2968,19.9375,20.2123,130482.0
2015-09-02 11:30:00,28.7,28.71,28.08,28.27,123630.0,20.2193,20.2264,19.7825,19.9164,123630.0
2015-09-02 12:00:00,28.27,28.53,28.24,28.48,121796.0,19.9164,20.0995,19.8952,20.0643,121796.0
2015-09-02 12:30:00,28.48,28.91,28.46,28.88,152071.0,20.0643,20.3673,20.0502,20.3461,152071.0
2015-09-02 13:00:00,28.87,29.07,28.72,29.06,106846.0,20.3391,20.48,20.2334,20.4729,106846.0
2015-09-02 13:30:00,29.06,29.06,28.75,28.9,241556.0,20.4729,20.4729,20.2545,20.3602,241556.0
2015-09-02 14:00:00,28.87,29.01,28.72,28.92,92543.0,20.3391,20.4377,20.2334,20.3743,92543.0
2015-09-02 14:30:00,28.92,29.02,28.83,28.92,95732.0,20.3743,20.4447,20.3109,20.3743,95732.0
2015-09-02 15:00:00,28.93,28.98,28.74,28.88,131878.0,20.3813,20.4166,20.2475,20.3461,131878.0
2015-09-02 15:30:00,28.87,29.1,28.81,29.1,637652.0,20.3391,20.5011,20.2968,20.5011,637652.0
2015-09-03 09:30:00,29.18,29.87,28.95,29.85,155647.0,20.5575,21.0436,20.3954,21.0295,155647.0
2015-09-03 10:00:00,29.88,30.19,29.79,30.18,137090.0,21.0506,21.269,20.9872,21.262,137090.0
2015-09-03 10:30:00,30.19,30.3,29.92,30.17,132875.0,21.269,21.3465,21.0788,21.2549,132875.0
2015-09-03 11:00:00,30.18,30.22,29.84,29.99,138474.0,21.262,21.2902,21.0224,21.1281,138474.0
2015-09-03 11:30:00,30.02,30.04,29.62,29.75,104485.0,21.1493,21.1633,20.8675,20.959,104485.0
2015-09-03 12:00:00,29.75,29.89,29.65,29.65,110535.0,20.959,21.0577,20.8886,20.8886,110535.0
2015-09-03 12:30:00,29.65,29.68,29.46,29.49,99213.0,20.8886,20.9097,20.7547,20.7759,99213.0
2015-09-03 13:00:00,29.49,29.49,29.08,29.22,220885.0,20.7759,20.7759,20.487,20.5856,220885.0
2015-09-03 13:30:00,29.23,29.23,28.97,28.97,102914.0,20.5927,20.5927,20.4095,20.4095,102914.0
2015-09-03 14:00:00,28.98,29.16,28.91,29.16,145901.0,20.4166,20.5434,20.3673,20.5434,145901.0
2015-09-03 14:30:00,29.16,29.29,29.12,29.17,135020.0,20.5434,20.635,20.5152,20.5504,135020.0
2015-09-03 15:00:00,29.18,29.22,28.98,29.02,149678.0,20.5575,20.5856,20.4166,20.4447,149678.0
2015-09-03 15:30:00,29.01,29.15,28.89,29.05,399685.0,20.4377,20.5363,20.3532,20.4659,399685.0
2015-09-04 09:30:00,28.57,28.79,28.28,28.4,278902.0,20.1277,20.2827,19.9234,20.008,278902.0
2015-09-04 10:00:00,28.41,28.66,28.31,28.41,156451.0,20.015,20.1911,19.9445,20.015,156451.0
2015-09-04 10:30:00,28.4,28.58,28.38,28.49,118434.0,20.008,20.1348,19.9939,20.0714,118434.0
2015-09-04 11:00:00,28.48,28.59,28.44,28.57,140945.0,20.0643,20.1418,20.0361,20.1277,140945.0
2015-09-04 11:30:00,28.55,28.76,28.47,28.63,152666.0,20.1136,20.2616,20.0573,20.17,152666.0
2015-09-04 12:00:00,28.64,28.69,28.51,28.52,141116.0,20.177,20.2123,20.0854,20.0925,141116.0
2015-09-04 12:30:00,28.53,28.68,28.47,28.49,74465.0,20.0995,20.2052,20.0573,20.0714,74465.0
2015-09-04 13:00:00,28.49,28.79,28.43,28.79,98041.0,20.0714,20.2827,20.0291,20.2827,98041.0
2015-09-04 13:30:00,28.77,28.81,28.6,28.62,97271.0,20.2686,20.2968,20.1489,20.1629,97271.0
2015-09-04 14:00:00,28.62,28.66,28.46,28.48,135188.0,20.1629,20.1911,20.0502,20.0643,135188.0
2015-09-04 14:30:00,28.48,28.63,28.47,28.63,115977.0,20.0643,20.17,20.0573,20.17,115977.0
2015-09-04 15:00:00,28.63,28.7,28.54,28.68,136775.0,20.17,20.2193,20.1066,20.2052,136775.0
2015-09-04 15:30:00,28.7,28.83,28.63,28.63,397904.0,20.2193,20.3109,20.17,20.17,397904.0
2015-09-08 09:30:00,28.88,29.0,28.23,28.3,230334.0,20.3461,20.4307,19.8882,19.9375,230334.0
2015-09-08 10:00:00,28.3,28.51,28.15,28.46,118352.0,19.9375,20.0854,19.8318,20.0502,118352.0
2015-09-08 10:30:00,28.47,28.8,28.46,28.77,120472.0,20.0573,20.2898,20.0502,20.2686,120472.0
2015-09-08 11:00:00,28.78,29.02,28.74,28.82,102426.0,20.2757,20.4447,20.2475,20.3038,102426.0
2015-09-08 11:30:00,28.84,28.9,28.66,28.74,87561.0,20.3179,20.3602,20.1911,20.2475,87561.0
2015-09-08 12:00:00,28.76,29.01,28.73,28.99,65111.0,20.2616,20.4377,20.2404,20.4236,65111.0
2015-09-08 12:30:00,28.99,28.99,28.53,28.56,119847.0,20.4236,20.4236,20.0995,20.1207,119847.0
2015-09-08 13:00:00,28.57,28.68,28.55,28.66,79064.0,20.1277,20.2052,20.1136,20.1911,79064.0
2015-09-08 13:30:00,28.66,28.83,28.61,28.77,92710.0,20.1911,20.3109,20.1559,20.2686,92710.0
2015-09-08 14:00:00,28.77,28.84,28.68,28.8,103826.0,20.2686,20.3179,20.2052,20.2898,103826.0
2015-09-08 14:30:00,28.8,28.91,28.69,28.72,124377.0,20.2898,20.3673,20.2123,20.2334,124377.0
2015-09-08 15:00:00,28.72,28.81,28.67,28.78,185915.0,20.2334,20.2968,20.1982,20.2757,185915.0
2015-09-08 15:30:00,28.77,28.85,28.75,28.84,410445.0,20.2686,20.325,20.2545,20.3179,410445.0
2015-09-09 09:30:00,29.07,29.44,28.84,29.3,163347.0,20.48,20.7406,20.3179,20.642,163347.0
2015-09-09 10:00:00,29.3,29.48,28.96,29.13,157011.0,20.642,20.7688,20.4025,20.5222,157011.0
2015-09-09 10:30:00,29.14,29.19,28.89,29.05,122858.0,20.5293,20.5645,20.3532,20.4659,122858.0
2015-09-09 11:00:00,29.04,29.04,28.83,28.85,139864.0,20.4588,20.4588,20.3109,20.325,139864.0
2015-09-09 11:30:00,28.86,28.94,28.58,28.74,105429.0,20.332,20.3884,20.1348,20.2475,105429.0
2015-09-09 12:00:00,28.73,28.76,28.54,28.56,90563.0,20.2404,20.2616,20.1066,20.1207,90563.0
2015-09-09 12:30:00,28.56,28.62,28.35,28.38,96411.0,20.1207,20.1629,19.9727,19.9939,96411.0
2015-09-09 13:00:00,28.38,28.47,28.28,28.31,162522.0,19.9939,20.0573,19.9234,19.9445,162522.0
2015-09-09 13:30:00,28.31,28.34,28.1,28.12,173669.0,19.9445,19.9657,19.7966,19.8107,173669.0
2015-09-09 14:00:00,28.12,28.24,28.06,28.18,109691.0,19.8107,19.8952,19.7684,19.853,109691.0
2015-09-09 14:30:00,28.18,28.38,28.16,28.28,105420.0,19.853,19.9939,19.8389,19.9234,105420.0
2015-09-09 15:00:00,28.28,28.4,28.15,28.17,194558.0,19.9234,20.008,19.8318,19.8459,194558.0
2015-09-09 15:30:00,28.18,28.18,27.95,28.02,385516.0,19.853,19.853,19.6909,19.7402,385516.0
2015-09-10 09:30:00,27.89,28.32,27.62,27.63,249644.0,19.6487,19.9516,19.4584,19.4655,249644.0
2015-09-10 10:00:00,27.64,28.0,27.5,27.96,305321.0,19.4725,19.7262,19.3739,19.698,305321.0
2015-09-10 10:30:00,27.98,28.42,27.97,28.17,108121.0,19.7121,20.022,19.705,19.8459,108121.0
2015-09-10 11:00:00,28.18,28.2,27.79,27.94,131021.0,19.853,19.8671,19.5782,19.6839,131021.0
2015-09-10 11:30:00,27.95,28.31,27.92,28.17,110060.0,19.6909,19.9445,19.6698,19.8459,110060.0
2015-09-10 12:00:00,28.18,28.2,27.92,27.95,96937.0,19.853,19.8671,19.6698,19.6909,96937.0
2015-09-10 12:30:00,27.96,28.23,27.95,28.13,88884.0,19.698,19.8882,19.6909,19.8177,88884.0
2015-09-10 13:00:00,28.13,28.26,28.05,28.24,90284.0,19.8177,19.9093,19.7614,19.8952,90284.0
2015-09-10 13:30:00,28.26,28.31,28.2,28.23,54476.0,19.9093,19.9445,19.8671,19.8882,54476.0
2015-09-10 14:00:00,28.24,28.27,28.06,28.06,75041.0,19.8952,19.9164,19.7684,19.7684,75041.0
2015-09-10 14:30:00,28.05,28.25,28.05,28.21,312984.0,19.7614,19.9023,19.7614,19.8741,312984.0
2015-09-10 15:00:00,28.2,28.31,28.1,28.17,325575.0,19.8671,19.9445,19.7966,19.8459,325575.0
2015-09-10 15:30:00,28.16,28.2,28.06,28.18,375368.0,19.8389,19.8671,19.7684,19.853,375368.0
2015-09-11 09:30:00,27.62,27.73,26.83,26.83,323959.0,19.4584,19.5359,18.9019,18.9019,323959.0
2015-09-11 10:00:00,26.81,26.85,26.51,26.53,307929.0,18.8878,18.916,18.6764,18.6905,307929.0
2015-09-11 10:30:00,26.53,26.58,26.15,26.15,223751.0,18.6905,18.7258,18.4228,18.4228,223751.0
2015-09-11 11:00:00,26.17,26.31,25.89,26.01,285855.0,18.4369,18.5355,18.2396,18.3242,285855.0
2015-09-11 11:30:00,26.02,26.33,25.94,26.21,215782.0,18.3312,18.5496,18.2749,18.4651,215782.0
2015-09-11 12:00:00,26.22,26.29,25.82,25.86,251839.0,18.4721,18.5214,18.1903,18.2185,251839.0
2015-09-11 12:30:00,25.87,25.93,25.77,25.85,217267.0,18.2256,18.2678,18.1551,18.2115,217267.0
2015-09-11 13:00:00,25.86,26.09,25.86,26.09,208313.0,18.2185,18.3805,18.2185,18.3805,208313.0
2015-09-11 13:30:00,26.1,26.21,26.05,26.21,193742.0,18.3876,18.4651,18.3524,18.4651,193742.0
2015-09-11 14:00:00,26.22,26.35,26.18,26.22,135825.0,18.4721,18.5637,18.444,18.4721,135825.0
2015-09-11 14:30:00,26.21,26.36,26.21,26.33,405639.0,18.4651,18.5708,18.4651,18.5496,405639.0
2015-09-11 15:00:00,26.33,26.64,26.32,26.63,339374.0,18.5496,18.768,18.5426,18.761,339374.0
2015-09-11 15:30:00,26.63,26.8,26.61,26.77,755497.0,18.761,18.8807,18.7469,18.8596,755497.0
2015-09-14 09:30:00,26.64,26.73,26.28,26.65,237429.0,18.768,18.8314,18.5144,18.7751,237429.0
2015-09-14 10:00:00,26.66,26.88,26.55,26.63,226202.0,18.7821,18.9371,18.7046,18.761,226202.0
2015-09-14 10:30:00,26.62,27.41,26.57,27.41,641117.0,18.7539,19.3105,18.7187,19.3105,641117.0
2015-09-14 11:00:00,27.41,27.67,26.92,26.94,801328.0,19.3105,19.4937,18.9653,18.9794,801328.0
2015-09-14 11:30:00,26.93,26.96,26.6,26.68,201758.0,18.9723,18.9935,18.7398,18.7962,201758.0
2015-09-14 12:00:00,26.67,26.91,26.65,26.82,116645.0,18.7892,18.9582,18.7751,18.8948,116645.0
2015-09-14 12:30:00,26.82,26.88,26.7,26.72,86572.0,18.8948,18.9371,18.8103,18.8244,86572.0
2015-09-14 13:00:00,26.71,26.84,26.68,26.78,81724.0,18.8173,18.9089,18.7962,18.8667,81724.0
2015-09-14 13:30:00,26.79,26.96,26.77,26.81,156101.0,18.8737,18.9935,18.8596,18.8878,156101.0
2015-09-14 14:00:00,26.8,26.82,26.47,26.5,163078.0,18.8807,18.8948,18.6483,18.6694,163078.0
2015-09-14 14:30:00,26.5,26.63,26.48,26.58,144276.0,18.6694,18.761,18.6553,18.7258,144276.0
2015-09-14 15:00:00,26.59,26.66,26.54,26.62,202276.0,18.7328,18.7821,18.6976,18.7539,202276.0
2015-09-14 15:30:00,26.62,26.68,26.55,26.67,739858.0,18.7539,18.7962,18.7046,18.7892,739858.0
2015-09-15 09:30:00,26.79,27.61,26.73,27.53,225025.0,18.8737,19.4514,18.8314,19.395,225025.0
2015-09-15 10:00:00,27.54,27.56,26.91,26.94,185204.0,19.4021,19.4162,18.9582,18.9794,185204.0
2015-09-15 10:30:00,26.97,27.28,26.95,27.25,171522.0,19.0005,19.2189,18.9864,19.1978,171522.0
2015-09-15 11:00:00,27.26,27.36,27.23,27.29,124486.0,19.2048,19.2753,19.1837,19.226,124486.0
2015-09-15 11:30:00,27.28,27.39,27.24,27.33,114205.0,19.2189,19.2964,19.1907,19.2541,114205.0
2015-09-15 12:00:00,27.33,27.48,27.32,27.36,87531.0,19.2541,19.3598,19.2471,19.2753,87531.0
2015-09-15 12:30:00,27.37,27.4,27.17,27.2,241883.0,19.2823,19.3034,19.1414,19.1625,241883.0
2015-09-15 13:00:00,27.2,27.3,27.16,27.23,188995.0,19.1625,19.233,19.1344,19.1837,188995.0
2015-09-15 13:30:00,27.24,27.27,27.16,27.19,148206.0,19.1907,19.2119,19.1344,19.1555,148206.0
2015-09-15 14:00:00,27.19,27.2,27.09,27.16,212982.0,19.1555,19.1625,19.0851,19.1344,212982.0
2015-09-15 14:30:00,27.16,27.17,26.99,27.0,190924.0,19.1344,19.1414,19.0146,19.0216,190924.0
2015-09-15 15:00:00,26.99,27.12,26.98,27.08,219308.0,19.0146,19.1062,19.0076,19.078,219308.0
2015-09-15 15:30:00,27.08,27.16,26.99,27.01,575427.0,19.078,19.1344,19.0146,19.0287,575427.0
2015-09-16 09:30:00,27.4,28.13,27.39,27.75,197598.0,19.3034,19.8177,19.2964,19.55,197598.0
2015-09-16 10:00:00,27.8,27.97,27.72,27.8,215936.0,19.5853,19.705,19.5289,19.5853,215936.0
2015-09-16 10:30:00,27.8,28.03,27.58,27.94,267601.0,19.5853,19.7473,19.4303,19.6839,267601.0
2015-09-16 11:00:00,27.95,28.13,27.77,27.82,278981.0,19.6909,19.8177,19.5641,19.5993,278981.0
2015-09-16 11:30:00,27.84,27.88,27.67,27.8,157929.0,19.6134,19.6416,19.4937,19.5853,157929.0
2015-09-16 12:00:00,27.79,27.85,27.66,27.76,118909.0,19.5782,19.6205,19.4866,19.5571,118909.0
2015-09-16 12:30:00,27.76,27.81,27.65,27.79,153652.0,19.5571,19.5923,19.4796,19.5782,153652.0
2015-09-16 13:00:00,27.78,27.84,27.61,27.64,113867.0,19.5712,19.6134,19.4514,19.4725,113867.0
2015-09-16 13:30:00,27.62,27.68,27.47,27.63,111026.0,19.4584,19.5007,19.3528,19.4655,111026.0
2015-09-16 14:00:00,27.65,27.84,27.6,27.78,155967.0,19.4796,19.6134,19.4443,19.5712,155967.0
2015-09-16 14:30:00,27.78,27.88,27.62,27.87,253040.0,19.5712,19.6416,19.4584,19.6346,253040.0
2015-09-16 15:00:00,27.87,27.94,27.68,27.93,257379.0,19.6346,19.6839,19.5007,19.6768,257379.0
2015-09-16 15:30:00,27.92,28.07,27.92,27.99,542863.0,19.6698,19.7755,19.6698,19.7191,542863.0
2015-09-17 09:30:00,28.0,28.5,27.71,28.43,137639.0,19.7262,20.0784,19.5218,20.0291,137639.0
2015-09-17 10:00:00,28.34,28.56,28.1,28.45,205314.0,19.9657,20.1207,19.7966,20.0432,205314.0
2015-09-17 10:30:00,28.46,28.52,28.19,28.4,162986.0,20.0502,20.0925,19.86,20.008,162986.0
2015-09-17 11:00:00,28.41,28.72,28.41,28.56,158025.0,20.015,20.2334,20.015,20.1207,158025.0
2015-09-17 11:30:00,28.56,28.63,28.35,28.44,125641.0,20.1207,20.17,19.9727,20.0361,125641.0
2015-09-17 12:00:00,28.44,28.52,28.38,28.48,120808.0,20.0361,20.0925,19.9939,20.0643,120808.0
2015-09-17 12:30:00,28.47,28.5,28.31,28.49,88446.0,20.0573,20.0784,19.9445,20.0714,88446.0
2015-09-17 13:00:00,28.51,28.61,28.43,28.48,109064.0,20.0854,20.1559,20.0291,20.0643,109064.0
2015-09-17 13:30:00,28.47,28.56,28.33,28.44,122211.0,20.0573,20.1207,19.9586,20.0361,122211.0
2015-09-17 14:00:00,28.45,28.64,28.17,28.22,201606.0,20.0432,20.177,19.8459,19.8811,201606.0
2015-09-17 14:30:00,28.23,28.47,28.15,28.26,192162.0,19.8882,20.0573,19.8318,19.9093,192162.0
2015-09-17 15:00:00,28.27,28.33,27.61,27.78,257005.0,19.9164,19.9586,19.4514,19.5712,257005.0
2015-09-17 15:30:00,27.78,27.84,27.61,27.68,551455.0,19.5712,19.6134,19.4514,19.5007,551455.0
2015-09-18 09:30:00,27.12,27.21,26.76,26.89,703832.0,19.1062,19.1696,18.8526,18.9442,703832.0
2015-09-18 10:00:00,26.92,27.26,26.87,27.03,190115.0,18.9653,19.2048,18.9301,19.0428,190115.0
2015-09-18 10:30:00,27.03,27.52,27.0,27.47,231858.0,19.0428,19.388,19.0216,19.3528,231858.0
2015-09-18 11:00:00,27.47,27.53,27.33,27.34,197204.0,19.3528,19.395,19.2541,19.2612,197204.0
2015-09-18 11:30:00,27.33,27.54,27.31,27.4,178963.0,19.2541,19.4021,19.24,19.3034,178963.0
2015-09-18 12:00:00,27.4,27.51,27.3,27.33,247453.0,19.3034,19.3809,19.233,19.2541,247453.0
2015-09-18 12:30:00,27.32,27.39,27.09,27.09,213197.0,19.2471,19.2964,19.0851,19.0851,213197.0
2015-09-18 13:00:00,27.1,27.23,27.02,27.08,155935.0,19.0921,19.1837,19.0357,19.078,155935.0
2015-09-18 13:30:00,27.08,27.13,26.94,26.98,462482.0,19.078,19.1132,18.9794,19.0076,462482.0
2015-09-18 14:00:00,26.98,27.04,26.92,27.01,143906.0,19.0076,19.0498,18.9653,19.0287,143906.0
2015-09-18 14:30:00,27.01,27.07,26.91,27.03,131710.0,19.0287,19.071,18.9582,19.0428,131710.0
2015-09-18 15:00:00,27.03,27.07,26.88,26.89,265549.0,19.0428,19.071,18.9371,18.9442,265549.0
2015-09-18 15:30:00,26.89,27.21,26.88,27.19,1202448.0,18.9442,19.1696,18.9371,19.1555,1202448.0
2015-09-21 09:30:00,27.43,27.77,27.09,27.23,321646.0,19.3246,19.5641,19.0851,19.1837,321646.0
2015-09-21 10:00:00,27.25,27.61,27.19,27.5,305720.0,19.1978,19.4514,19.1555,19.3739,305720.0
2015-09-21 10:30:00,27.5,27.81,27.5,27.78,271818.0,19.3739,19.5923,19.3739,19.5712,271818.0
2015-09-21 11:00:00,27.79,27.92,27.76,27.91,164107.0,19.5782,19.6698,19.5571,19.6627,164107.0
2015-09-21 11:30:00,27.91,27.94,27.73,27.88,146517.0,19.6627,19.6839,19.5359,19.6416,146517.0
2015-09-21 12:00:00,27.88,27.93,27.8,27.84,312235.0,19.6416,19.6768,19.5853,19.6134,312235.0
2015-09-21 12:30:00,27.83,27.86,27.63,27.67,200370.0,19.6064,19.6275,19.4655,19.4937,200370.0
2015-09-21 13:00:00,27.68,27.8,27.65,27.73,266272.0,19.5007,19.5853,19.4796,19.5359,266272.0
2015-09-21 13:30:00,27.73,27.73,27.44,27.45,228996.0,19.5359,19.5359,19.3316,19.3387,228996.0
2015-09-21 14:00:00,27.45,27.68,27.42,27.63,185156.0,19.3387,19.5007,19.3175,19.4655,185156.0
2015-09-21 14:30:00,27.63,27.75,27.58,27.71,163184.0,19.4655,19.55,19.4303,19.5218,163184.0
2015-09-21 15:00:00,27.72,27.72,27.59,27.66,218183.0,19.5289,19.5289,19.4373,19.4866,218183.0
2015-09-21 15:30:00,27.66,27.68,27.53,27.56,731656.0,19.4866,19.5007,19.395,19.4162,731656.0
2015-09-22 09:30:00,27.09,27.5,26.88,27.49,256116.0,19.0851,19.3739,18.9371,19.3669,256116.0
2015-09-22 10:00:00,27.5,27.63,27.08,27.15,149074.0,19.3739,19.4655,19.078,19.1273,149074.0
2015-09-22 10:30:00,27.15,27.18,26.97,27.16,240612.0,19.1273,19.1485,19.0005,19.1344,240612.0
2015-09-22 11:00:00,27.18,27.24,26.98,27.0,154170.0,19.1485,19.1907,19.0076,19.0216,154170.0
2015-09-22 11:30:00,27.0,27.14,27.0,27.07,362188.0,19.0216,19.1203,19.0216,19.071,362188.0
2015-09-22 12:00:00,27.05,27.12,26.93,27.01,230630.0,19.0569,19.1062,18.9723,19.0287,230630.0
2015-09-22 12:30:00,27.01,27.01,26.73,26.73,176501.0,19.0287,19.0287,18.8314,18.8314,176501.0
2015-09-22 13:00:00,26.73,26.76,26.48,26.51,351810.0,18.8314,18.8526,18.6553,18.6764,351810.0
2015-09-22 13:30:00,26.51,26.73,26.5,26.71,130121.0,18.6764,18.8314,18.6694,18.8173,130121.0
2015-09-22 14:00:00,26.7,26.71,26.62,26.63,198222.0,18.8103,18.8173,18.7539,18.761,198222.0
2015-09-22 14:30:00,26.63,26.68,26.41,26.47,276587.0,18.761,18.7962,18.606,18.6483,276587.0
2015-09-22 15:00:00,26.47,26.49,26.24,26.33,372810.0,18.6483,18.6623,18.4862,18.5496,372810.0
2015-09-22 15:30:00,26.33,26.34,26.18,26.2,1288731.0,18.5496,18.5567,18.444,18.458,1288731.0
2015-09-23 09:30:00,26.29,26.45,25.95,26.01,458673.0,18.5214,18.6342,18.2819,18.3242,458673.0
2015-09-23 10:00:00,26.0,26.14,25.92,26.03,342098.0,18.3171,18.4158,18.2608,18.3383,342098.0
2015-09-23 10:30:00,26.06,26.19,25.99,26.02,229802.0,18.3594,18.451,18.3101,18.3312,229802.0
2015-09-23 11:00:00,26.02,26.05,25.81,25.97,240484.0,18.3312,18.3524,18.1833,18.296,240484.0
2015-09-23 11:30:00,25.97,25.97,25.64,25.65,280064.0,18.296,18.296,18.0635,18.0706,280064.0
2015-09-23 12:00:00,25.66,25.66,25.46,25.51,236641.0,18.0776,18.0776,17.9367,17.9719,236641.0
2015-09-23 12:30:00,25.52,25.68,25.51,25.6,224304.0,17.979,18.0917,17.9719,18.0353,224304.0
2015-09-23 13:00:00,25.6,25.71,25.51,25.53,136470.0,18.0353,18.1128,17.9719,17.986,136470.0
2015-09-23 13:30:00,25.53,25.68,25.42,25.57,158652.0,17.986,18.0917,17.9085,18.0142,158652.0
2015-09-23 14:00:00,25.56,25.59,25.42,25.42,197583.0,18.0072,18.0283,17.9085,17.9085,197583.0
2015-09-23 14:30:00,25.42,25.42,25.19,25.33,193170.0,17.9085,17.9085,17.7465,17.8451,193170.0
2015-09-23 15:00:00,25.31,25.38,25.2,25.24,359479.0,17.831,17.8803,17.7535,17.7817,359479.0
2015-09-23 15:30:00,25.24,25.3,25.12,25.27,628585.0,17.7817,17.824,17.6972,17.8029,628585.0
2015-09-24 09:30:00,25.03,25.17,24.91,25.04,328401.0,17.6338,17.7324,17.5492,17.6408,328401.0
2015-09-24 10:00:00,25.03,25.37,25.01,25.28,599795.0,17.6338,17.8733,17.6197,17.8099,599795.0
2015-09-24 10:30:00,25.28,25.6,25.03,25.16,282215.0,17.8099,18.0353,17.6338,17.7254,282215.0
2015-09-24 11:00:00,25.15,25.15,24.86,24.88,409824.0,17.7183,17.7183,17.514,17.5281,409824.0
2015-09-24 11:30:00,24.89,24.99,24.8,24.9,267856.0,17.5351,17.6056,17.4717,17.5422,267856.0
2015-09-24 12:00:00,24.89,24.93,24.72,24.81,783886.0,17.5351,17.5633,17.4154,17.4788,783886.0
2015-09-24 12:30:00,24.82,24.85,24.74,24.79,169160.0,17.4858,17.507,17.4295,17.4647,169160.0
2015-09-24 13:00:00,24.8,24.82,24.62,24.65,245888.0,17.4717,17.4858,17.3449,17.3661,245888.0
2015-09-24 13:30:00,24.65,24.79,24.63,24.77,815406.0,17.3661,17.4647,17.352,17.4506,815406.0
2015-09-24 14:00:00,24.77,24.88,24.66,24.87,554568.0,17.4506,17.5281,17.3731,17.521,554568.0
2015-09-24 14:30:00,24.87,25.03,24.81,24.95,829310.0,17.521,17.6338,17.4788,17.5774,829310.0
2015-09-24 15:00:00,24.94,24.97,24.74,24.9,502392.0,17.5704,17.5915,17.4295,17.5422,502392.0
2015-09-24 15:30:00,24.9,24.9,24.56,24.67,966968.0,17.5422,17.5422,17.3027,17.3801,966968.0
2015-09-25 09:30:00,24.98,25.15,24.53,24.95,309625.0,17.5985,17.7183,17.2815,17.5774,309625.0
2015-09-25 10:00:00,24.93,24.95,24.62,24.62,159097.0,17.5633,17.5774,17.3449,17.3449,159097.0
2015-09-25 10:30:00,24.62,24.89,24.62,24.86,264169.0,17.3449,17.5351,17.3449,17.514,264169.0
2015-09-25 11:00:00,24.85,24.96,24.75,24.94,356231.0,17.507,17.5845,17.4365,17.5704,356231.0
2015-09-25 11:30:00,24.94,24.95,24.82,24.83,235002.0,17.5704,17.5774,17.4858,17.4929,235002.0
2015-09-25 12:00:00,24.82,24.82,24.62,24.67,71397.0,17.4858,17.4858,17.3449,17.3801,71397.0
2015-09-25 12:30:00,24.68,24.85,24.63,24.79,100780.0,17.3872,17.507,17.352,17.4647,100780.0
2015-09-25 13:00:00,24.79,24.86,24.76,24.82,146105.0,17.4647,17.514,17.4436,17.4858,146105.0
2015-09-25 13:30:00,24.82,24.82,24.69,24.75,267087.0,17.4858,17.4858,17.3942,17.4365,267087.0
2015-09-25 14:00:00,24.75,24.81,24.63,24.69,116080.0,17.4365,17.4788,17.352,17.3942,116080.0
2015-09-25 14:30:00,24.68,24.71,24.52,24.71,207875.0,17.3872,17.4083,17.2745,17.4083,207875.0
2015-09-25 15:00:00,24.71,24.72,24.59,24.68,257662.0,17.4083,17.4154,17.3238,17.3872,257662.0
2015-09-25 15:30:00,24.67,24.79,24.63,24.77,682522.0,17.3801,17.4647,17.352,17.4506,682522.0
2015-09-28 09:30:00,24.45,24.61,24.31,24.45,144323.0,17.2252,17.3379,17.1265,17.2252,144323.0
2015-09-28 10:00:00,24.44,24.5,24.31,24.49,174337.0,17.2181,17.2604,17.1265,17.2533,174337.0
2015-09-28 10:30:00,24.49,24.63,24.42,24.42,181171.0,17.2533,17.352,17.204,17.204,181171.0
2015-09-28 11:00:00,24.42,24.46,24.25,24.3,177604.0,17.204,17.2322,17.0843,17.1195,177604.0
2015-09-28 11:30:00,24.29,24.33,24.08,24.11,74016.0,17.1124,17.1406,16.9645,16.9856,74016.0
2015-09-28 12:00:00,24.1,24.21,24.06,24.07,263097.0,16.9786,17.0561,16.9504,16.9574,263097.0
2015-09-28 12:30:00,24.06,24.17,23.98,24.15,189853.0,16.9504,17.0279,16.894,17.0138,189853.0
2015-09-28 13:00:00,24.15,24.19,24.1,24.14,91375.0,17.0138,17.042,16.9786,17.0068,91375.0
2015-09-28 13:30:00,24.15,24.19,23.99,24.01,269641.0,17.0138,17.042,16.9011,16.9152,269641.0
2015-09-28 14:00:00,24.02,24.03,23.95,24.02,113375.0,16.9222,16.9293,16.8729,16.9222,113375.0
2015-09-28 14:30:00,24.02,24.03,23.91,23.92,94804.0,16.9222,16.9293,16.8447,16.8518,94804.0
2015-09-28 15:00:00,23.92,23.95,23.8,23.81,169351.0,16.8518,16.8729,16.7672,16.7743,169351.0
2015-09-28 15:30:00,23.81,23.88,23.71,23.76,586617.0,16.7743,16.8236,16.7038,16.739,586617.0
2015-09-29 09:30:00,23.91,24.08,23.2,23.22,627273.0,16.8447,16.9645,16.3445,16.3586,627273.0
2015-09-29 10:00:00,23.24,23.88,23.2,23.88,2032737.0,16.3727,16.8236,16.3445,16.8236,2032737.0
2015-09-29 10:30:00,23.77,23.92,23.74,23.92,787855.0,16.7461,16.8518,16.725,16.8518,787855.0
2015-09-29 11:00:00,23.94,23.96,23.74,23.88,152759.0,16.8659,16.8799,16.725,16.8236,152759.0
2015-09-29 11:30:00,23.89,23.89,23.44,23.47,147149.0,16.8306,16.8306,16.5136,16.5347,147149.0
2015-09-29 12:00:00,23.48,23.82,23.47,23.78,119805.0,16.5418,16.7813,16.5347,16.7531,119805.0
2015-09-29 12:30:00,23.79,24.02,23.76,23.9,240041.0,16.7602,16.9222,16.739,16.8377,240041.0
2015-09-29 13:00:00,23.91,24.01,23.84,24.01,126393.0,16.8447,16.9152,16.7954,16.9152,126393.0
2015-09-29 13:30:00,24.01,24.15,23.99,24.05,132521.0,16.9152,17.0138,16.9011,16.9434,132521.0
2015-09-29 14:00:00,24.04,24.06,23.9,23.95,281141.0,16.9363,16.9504,16.8377,16.8729,281141.0
2015-09-29 14:30:00,23.95,23.97,23.82,23.84,154669.0,16.8729,16.887,16.7813,16.7954,154669.0
2015-09-29 15:00:00,23.83,23.9,23.73,23.79,316963.0,16.7884,16.8377,16.7179,16.7602,316963.0
2015-09-29 15:30:00,23.79,24.03,23.73,23.98,1795328.0,16.7602,16.9293,16.7179,16.894,1795328.0
2015-09-30 09:30:00,24.45,24.47,24.03,24.21,257877.0,17.2252,17.2392,16.9293,17.0561,257877.0
2015-09-30 10:00:00,24.21,24.37,24.14,24.29,395833.0,17.0561,17.1688,17.0068,17.1124,395833.0
2015-09-30 10:30:00,24.28,24.46,23.97,24.3,627720.0,17.1054,17.2322,16.887,17.1195,627720.0
2015-09-30 11:00:00,24.28,24.35,24.14,24.18,125898.0,17.1054,17.1547,17.0068,17.0349,125898.0
2015-09-30 11:30:00,24.18,24.26,24.06,24.25,103914.0,17.0349,17.0913,16.9504,17.0843,103914.0
2015-09-30 12:00:00,24.25,24.25,24.07,24.22,129409.0,17.0843,17.0843,16.9574,17.0631,129409.0
2015-09-30 12:30:00,24.23,24.25,23.99,24.06,118497.0,17.0702,17.0843,16.9011,16.9504,118497.0
2015-09-30 13:00:00,24.06,24.13,23.9,23.99,102030.0,16.9504,16.9997,16.8377,16.9011,102030.0
2015-09-30 13:30:00,23.99,24.17,23.92,24.11,111831.0,16.9011,17.0279,16.8518,16.9856,111831.0
2015-09-30 14:00:00,24.11,24.14,23.98,24.08,191474.0,16.9856,17.0068,16.894,16.9645,191474.0
2015-09-30 14:30:00,24.08,24.09,23.99,24.07,192526.0,16.9645,16.9715,16.9011,16.9574,192526.0
2015-09-30 15:00:00,24.07,24.15,24.0,24.09,433989.0,16.9574,17.0138,16.9081,16.9715,433989.0
2015-09-30 15:30:00,24.1,24.25,24.09,24.19,771225.0,16.9786,17.0843,16.9715,17.042,771225.0
2015-10-01 09:30:00,24.56,25.0,24.37,24.39,537838.0,17.3027,17.6126,17.1688,17.1829,537838.0
2015-10-01 10:00:00,24.38,24.41,24.1,24.33,393231.0,17.1758,17.197,16.9786,17.1406,393231.0
2015-10-01 10:30:00,24.33,24.33,23.86,23.99,261051.0,17.1406,17.1406,16.8095,16.9011,261051.0
2015-10-01 11:00:00,24.0,24.23,23.85,24.22,567113.0,16.9081,17.0702,16.8025,17.0631,567113.0
2015-10-01 11:30:00,24.23,24.26,23.92,23.96,182533.0,17.0702,17.0913,16.8518,16.8799,182533.0
2015-10-01 12:00:00,23.96,23.99,23.79,23.91,271491.0,16.8799,16.9011,16.7602,16.8447,271491.0
2015-10-01 12:30:00,23.9,24.01,23.82,23.98,383798.0,16.8377,16.9152,16.7813,16.894,383798.0
2015-10-01 13:00:00,23.98,24.0,23.71,23.75,410294.0,16.894,16.9081,16.7038,16.732,410294.0
2015-10-01 13:30:00,23.76,24.01,23.73,24.01,428529.0,16.739,16.9152,16.7179,16.9152,428529.0
2015-10-01 14:00:00,24.0,24.03,23.87,23.92,384882.0,16.9081,16.9293,16.8165,16.8518,384882.0
2015-10-01 14:30:00,23.93,23.99,23.84,23.89,207339.0,16.8588,16.9011,16.7954,16.8306,207339.0
2015-10-01 15:00:00,23.89,23.93,23.79,23.8,579159.0,16.8306,16.8588,16.7602,16.7672,579159.0
2015-10-01 15:30:00,23.8,23.81,23.64,23.65,1225024.0,16.7672,16.7743,16.6545,16.6616,1225024.0
2015-10-02 09:30:00,23.32,23.85,23.27,23.8,485651.0,16.4291,16.8025,16.3938,16.7672,485651.0
2015-10-02 10:00:00,23.82,23.89,23.71,23.72,802412.0,16.7813,16.8306,16.7038,16.7109,802412.0
2015-10-02 10:30:00,23.72,23.78,23.59,23.78,619594.0,16.7109,16.7531,16.6193,16.7531,619594.0
2015-10-02 11:00:00,23.78,24.33,23.77,24.33,520292.0,16.7531,17.1406,16.7461,17.1406,520292.0
2015-10-02 11:30:00,24.34,24.7,24.28,24.69,334924.0,17.1477,17.4013,17.1054,17.3942,334924.0
2015-10-02 12:00:00,24.7,25.0,24.7,24.95,238469.0,17.4013,17.6126,17.4013,17.5774,238469.0
2015-10-02 12:30:00,24.94,25.03,24.74,24.96,342948.0,17.5704,17.6338,17.4295,17.5845,342948.0
2015-10-02 13:00:00,24.95,25.23,24.79,24.87,361691.0,17.5774,17.7747,17.4647,17.521,361691.0
2015-10-02 13:30:00,24.89,25.23,24.89,25.12,325819.0,17.5351,17.7747,17.5351,17.6972,325819.0
2015-10-02 14:00:00,25.13,25.54,25.06,25.47,239275.0,17.7042,17.9931,17.6549,17.9438,239275.0
2015-10-02 14:30:00,25.46,25.54,25.25,25.36,318907.0,17.9367,17.9931,17.7888,17.8663,318907.0
2015-10-02 15:00:00,25.36,25.83,25.34,25.82,437176.0,17.8663,18.1974,17.8522,18.1903,437176.0
2015-10-02 15:30:00,25.82,26.0,25.8,25.93,1335224.0,18.1903,18.3171,18.1762,18.2678,1335224.0
2015-10-05 09:30:00,26.44,27.23,26.44,26.98,701775.0,18.6271,19.1837,18.6271,19.0076,701775.0
2015-10-05 10:00:00,26.98,27.09,26.72,26.94,706897.0,19.0076,19.0851,18.8244,18.9794,706897.0
2015-10-05 10:30:00,26.94,27.06,26.65,26.9,351012.0,18.9794,19.0639,18.7751,18.9512,351012.0
2015-10-05 11:00:00,26.92,27.26,26.76,27.26,419580.0,18.9653,19.2048,18.8526,19.2048,419580.0
2015-10-05 11:30:00,27.26,27.44,27.21,27.34,250971.0,19.2048,19.3316,19.1696,19.2612,250971.0
2015-10-05 12:00:00,27.36,27.61,27.31,27.59,216717.0,19.2753,19.4514,19.24,19.4373,216717.0
2015-10-05 12:30:00,27.59,27.67,27.43,27.52,144205.0,19.4373,19.4937,19.3246,19.388,144205.0
2015-10-05 13:00:00,27.52,27.52,27.28,27.44,171230.0,19.388,19.388,19.2189,19.3316,171230.0
2015-10-05 13:30:00,27.42,27.55,27.42,27.49,140813.0,19.3175,19.4091,19.3175,19.3669,140813.0
2015-10-05 14:00:00,27.49,27.54,27.4,27.52,258974.0,19.3669,19.4021,19.3034,19.388,258974.0
2015-10-05 14:30:00,27.51,27.61,27.47,27.47,238948.0,19.3809,19.4514,19.3528,19.3528,238948.0
2015-10-05 15:00:00,27.48,27.53,27.28,27.32,376449.0,19.3598,19.395,19.2189,19.2471,376449.0
2015-10-05 15:30:00,27.31,27.44,27.16,27.21,1043527.0,19.24,19.3316,19.1344,19.1696,1043527.0
2015-10-06 09:30:00,27.3,27.8,27.08,27.65,471712.0,19.233,19.5853,19.078,19.4796,471712.0
2015-10-06 10:00:00,27.68,27.78,27.41,27.47,287128.0,19.5007,19.5712,19.3105,19.3528,287128.0
2015-10-06 10:30:00,27.47,27.85,27.41,27.8,253261.0,19.3528,19.6205,19.3105,19.5853,253261.0
2015-10-06 11:00:00,27.8,28.26,27.76,28.26,317686.0,19.5853,19.9093,19.5571,19.9093,317686.0
2015-10-06 11:30:00,28.26,28.31,27.76,28.11,429408.0,19.9093,19.9445,19.5571,19.8036,429408.0
2015-10-06 12:00:00,28.12,28.22,28.01,28.14,243763.0,19.8107,19.8811,19.7332,19.8248,243763.0
2015-10-06 12:30:00,28.14,28.3,27.92,28.25,202124.0,19.8248,19.9375,19.6698,19.9023,202124.0
2015-10-06 13:00:00,28.25,28.38,28.21,28.28,268183.0,19.9023,19.9939,19.8741,19.9234,268183.0
2015-10-06 13:30:00,28.29,28.31,27.99,28.21,375229.0,19.9305,19.9445,19.7191,19.8741,375229.0
2015-10-06 14:00:00,28.21,28.45,28.21,28.3,550376.0,19.8741,20.0432,19.8741,19.9375,550376.0
2015-10-06 14:30:00,28.3,28.36,28.16,28.3,293532.0,19.9375,19.9798,19.8389,19.9375,293532.0
2015-10-06 15:00:00,28.3,28.54,28.22,28.34,636933.0,19.9375,20.1066,19.8811,19.9657,636933.0
2015-10-06 15:30:00,28.33,28.38,28.13,28.15,1400156.0,19.9586,19.9939,19.8177,19.8318,1400156.0
2015-10-07 09:30:00,28.63,29.32,28.39,28.5,505788.0,20.17,20.6561,20.0009,20.0784,505788.0
2015-10-07 10:00:00,28.5,29.0,28.25,28.99,343383.0,20.0784,20.4307,19.9023,20.4236,343383.0
2015-10-07 10:30:00,29.01,29.01,28.2,28.81,377555.0,20.4377,20.4377,19.8671,20.2968,377555.0
2015-10-07 11:00:00,28.79,28.8,27.96,28.01,399414.0,20.2827,20.2898,19.698,19.7332,399414.0
2015-10-07 11:30:00,28.0,28.51,27.94,28.47,268100.0,19.7262,20.0854,19.6839,20.0573,268100.0
2015-10-07 12:00:00,28.45,28.67,28.22,28.42,196178.0,20.0432,20.1982,19.8811,20.022,196178.0
2015-10-07 12:30:00,28.45,28.57,28.23,28.39,155439.0,20.0432,20.1277,19.8882,20.0009,155439.0
2015-10-07 13:00:00,28.38,28.76,28.38,28.75,136344.0,19.9939,20.2616,19.9939,20.2545,136344.0
2015-10-07 13:30:00,28.76,29.01,28.7,28.92,195765.0,20.2616,20.4377,20.2193,20.3743,195765.0
2015-10-07 14:00:00,28.93,29.05,28.68,28.68,156003.0,20.3813,20.4659,20.2052,20.2052,156003.0
2015-10-07 14:30:00,28.69,28.78,28.49,28.57,188411.0,20.2123,20.2757,20.0714,20.1277,188411.0
2015-10-07 15:00:00,28.55,28.71,28.5,28.59,223731.0,20.1136,20.2264,20.0784,20.1418,223731.0
2015-10-07 15:30:00,28.6,28.94,28.58,28.94,588495.0,20.1489,20.3884,20.1348,20.3884,588495.0
2015-10-08 09:30:00,28.94,29.39,28.93,29.03,258520.0,20.3884,20.7054,20.3813,20.4518,258520.0
2015-10-08 10:00:00,29.02,29.22,28.83,28.85,226169.0,20.4447,20.5856,20.3109,20.325,226169.0
2015-10-08 10:30:00,28.84,29.53,28.84,29.52,232481.0,20.3179,20.804,20.3179,20.797,232481.0
2015-10-08 11:00:00,29.52,29.91,29.42,29.87,277198.0,20.797,21.0718,20.7265,21.0436,277198.0
2015-10-08 11:30:00,29.88,29.97,29.51,29.9,177161.0,21.0506,21.114,20.79,21.0647,177161.0
2015-10-08 12:00:00,29.9,30.09,29.81,29.92,319090.0,21.0647,21.1986,21.0013,21.0788,319090.0
2015-10-08 12:30:00,29.92,30.24,29.89,30.03,267066.0,21.0788,21.3042,21.0577,21.1563,267066.0
2015-10-08 13:00:00,30.03,30.03,29.87,29.91,464156.0,21.1563,21.1563,21.0436,21.0718,464156.0
2015-10-08 13:30:00,29.91,30.03,29.89,30.03,459577.0,21.0718,21.1563,21.0577,21.1563,459577.0
2015-10-08 14:00:00,30.03,30.14,29.87,29.93,371858.0,21.1563,21.2338,21.0436,21.0858,371858.0
2015-10-08 14:30:00,29.93,29.99,29.86,29.91,380208.0,21.0858,21.1281,21.0365,21.0718,380208.0
2015-10-08 15:00:00,29.9,30.23,29.88,30.03,471371.0,21.0647,21.2972,21.0506,21.1563,471371.0
2015-10-08 15:30:00,30.03,30.07,29.85,29.97,743329.0,21.1563,21.1845,21.0295,21.114,743329.0
2015-10-09 09:30:00,30.03,30.48,29.83,30.08,329338.0,21.1563,21.4733,21.0154,21.1915,329338.0
2015-10-09 10:00:00,30.1,30.12,29.37,29.56,236197.0,21.2056,21.2197,20.6913,20.8252,236197.0
2015-10-09 10:30:00,29.56,29.92,29.55,29.92,314032.0,20.8252,21.0788,20.8181,21.0788,314032.0
2015-10-09 11:00:00,29.92,30.0,29.65,29.95,422299.0,21.0788,21.1352,20.8886,21.0999,422299.0
2015-10-09 11:30:00,29.94,29.95,29.71,29.88,218885.0,21.0929,21.0999,20.9309,21.0506,218885.0
2015-10-09 12:00:00,29.88,30.04,29.74,30.04,195262.0,21.0506,21.1633,20.952,21.1633,195262.0
2015-10-09 12:30:00,30.04,30.28,29.96,30.26,232041.0,21.1633,21.3324,21.107,21.3183,232041.0
2015-10-09 13:00:00,30.26,30.4,30.25,30.29,264555.0,21.3183,21.417,21.3113,21.3395,264555.0
2015-10-09 13:30:00,30.29,30.39,30.1,30.29,429329.0,21.3395,21.4099,21.2056,21.3395,429329.0
2015-10-09 14:00:00,30.29,30.38,30.21,30.38,214538.0,21.3395,21.4029,21.2831,21.4029,214538.0
2015-10-09 14:30:00,30.38,30.54,30.3,30.46,224777.0,21.4029,21.5156,21.3465,21.4592,224777.0
2015-10-09 15:00:00,30.46,30.46,30.28,30.36,362722.0,21.4592,21.4592,21.3324,21.3888,362722.0
2015-10-09 15:30:00,30.36,30.5,30.35,30.42,650498.0,21.3888,21.4874,21.3817,21.4311,650498.0
2015-10-12 09:30:00,30.38,30.38,29.45,29.48,392119.0,21.4029,21.4029,20.7477,20.7688,392119.0
2015-10-12 10:00:00,29.46,29.71,29.22,29.32,174311.0,20.7547,20.9309,20.5856,20.6561,174311.0
2015-10-12 10:30:00,29.31,29.53,29.07,29.09,217553.0,20.6491,20.804,20.48,20.4941,217553.0
2015-10-12 11:00:00,29.11,29.45,29.09,29.09,157919.0,20.5082,20.7477,20.4941,20.4941,157919.0
2015-10-12 11:30:00,29.1,29.21,28.85,28.89,248814.0,20.5011,20.5786,20.325,20.3532,248814.0
2015-10-12 12:00:00,28.89,29.01,28.7,28.84,241601.0,20.3532,20.4377,20.2193,20.3179,241601.0
2015-10-12 12:30:00,28.84,29.02,28.81,29.0,178049.0,20.3179,20.4447,20.2968,20.4307,178049.0
2015-10-12 13:00:00,29.0,29.14,28.85,29.09,132679.0,20.4307,20.5293,20.325,20.4941,132679.0
2015-10-12 13:30:00,29.1,29.24,29.06,29.21,244786.0,20.5011,20.5997,20.4729,20.5786,244786.0
2015-10-12 14:00:00,29.21,29.34,29.16,29.34,217645.0,20.5786,20.6702,20.5434,20.6702,217645.0
2015-10-12 14:30:00,29.34,29.4,29.31,29.4,235229.0,20.6702,20.7125,20.6491,20.7125,235229.0
2015-10-12 15:00:00,29.4,29.55,29.36,29.38,204826.0,20.7125,20.8181,20.6843,20.6984,204826.0
2015-10-12 15:30:00,29.39,29.48,29.37,29.45,499477.0,20.7054,20.7688,20.6913,20.7477,499477.0
2015-10-13 09:30:00,29.11,29.41,28.72,29.35,116506.0,20.5082,20.7195,20.2334,20.6772,116506.0
2015-10-13 10:00:00,29.33,29.63,29.31,29.53,140381.0,20.6631,20.8745,20.6491,20.804,140381.0
2015-10-13 10:30:00,29.55,29.82,29.43,29.63,176871.0,20.8181,21.0084,20.7336,20.8745,176871.0
2015-10-13 11:00:00,29.62,29.77,29.39,29.43,173992.0,20.8675,20.9731,20.7054,20.7336,173992.0
2015-10-13 11:30:00,29.41,29.7,29.39,29.49,218908.0,20.7195,20.9238,20.7054,20.7759,218908.0
2015-10-13 12:00:00,29.48,29.62,29.45,29.51,108945.0,20.7688,20.8675,20.7477,20.79,108945.0
2015-10-13 12:30:00,29.52,29.62,29.48,29.49,141403.0,20.797,20.8675,20.7688,20.7759,141403.0
2015-10-13 13:00:00,29.49,29.67,29.45,29.64,101628.0,20.7759,20.9027,20.7477,20.8815,101628.0
2015-10-13 13:30:00,29.64,29.68,29.47,29.47,159931.0,20.8815,20.9097,20.7618,20.7618,159931.0
2015-10-13 14:00:00,29.47,29.5,29.34,29.4,187804.0,20.7618,20.7829,20.6702,20.7125,187804.0
2015-10-13 14:30:00,29.4,29.46,29.35,29.38,132368.0,20.7125,20.7547,20.6772,20.6984,132368.0
2015-10-13 15:00:00,29.38,29.38,29.05,29.09,218831.0,20.6984,20.6984,20.4659,20.4941,218831.0
2015-10-13 15:30:00,29.09,29.1,28.76,28.81,1211043.0,20.4941,20.5011,20.2616,20.2968,1211043.0
2015-10-14 09:30:00,28.81,29.06,28.62,28.96,359223.0,20.2968,20.4729,20.1629,20.4025,359223.0
2015-10-14 10:00:00,28.98,29.01,28.53,28.63,375289.0,20.4166,20.4377,20.0995,20.17,375289.0
2015-10-14 10:30:00,28.62,28.8,28.35,28.41,331489.0,20.1629,20.2898,19.9727,20.015,331489.0
2015-10-14 11:00:00,28.41,28.53,28.35,28.38,468048.0,20.015,20.0995,19.9727,19.9939,468048.0
2015-10-14 11:30:00,28.38,28.61,28.34,28.41,554949.0,19.9939,20.1559,19.9657,20.015,554949.0
2015-10-14 12:00:00,28.41,28.52,28.39,28.45,246047.0,20.015,20.0925,20.0009,20.0432,246047.0
2015-10-14 12:30:00,28.46,28.6,28.41,28.45,262932.0,20.0502,20.1489,20.015,20.0432,262932.0
2015-10-14 13:00:00,28.46,28.48,28.37,28.47,268626.0,20.0502,20.0643,19.9868,20.0573,268626.0
2015-10-14 13:30:00,28.46,28.57,28.42,28.5,329184.0,20.0502,20.1277,20.022,20.0784,329184.0
2015-10-14 14:00:00,28.5,28.65,28.44,28.48,240260.0,20.0784,20.1841,20.0361,20.0643,240260.0
2015-10-14 14:30:00,28.47,28.6,28.44,28.57,141085.0,20.0573,20.1489,20.0361,20.1277,141085.0
2015-10-14 15:00:00,28.57,28.86,28.55,28.84,353829.0,20.1277,20.332,20.1136,20.3179,353829.0
2015-10-14 15:30:00,28.85,28.9,28.68,28.82,815476.0,20.325,20.3602,20.2052,20.3038,815476.0
2015-10-15 09:30:00,28.78,28.9,28.35,28.55,412242.0,20.2757,20.3602,19.9727,20.1136,412242.0
2015-10-15 10:00:00,28.58,28.79,28.49,28.56,304015.0,20.1348,20.2827,20.0714,20.1207,304015.0
2015-10-15 10:30:00,28.54,28.86,28.43,28.82,233632.0,20.1066,20.332,20.0291,20.3038,233632.0
2015-10-15 11:00:00,28.8,28.8,28.43,28.52,290030.0,20.2898,20.2898,20.0291,20.0925,290030.0
2015-10-15 11:30:00,28.54,28.59,28.35,28.44,153823.0,20.1066,20.1418,19.9727,20.0361,153823.0
2015-10-15 12:00:00,28.44,28.95,28.38,28.94,224223.0,20.0361,20.3954,19.9939,20.3884,224223.0
2015-10-15 12:30:00,28.93,29.26,28.9,29.26,190822.0,20.3813,20.6138,20.3602,20.6138,190822.0
2015-10-15 13:00:00,29.25,29.3,29.17,29.24,255986.0,20.6068,20.642,20.5504,20.5997,255986.0
2015-10-15 13:30:00,29.25,29.35,29.22,29.26,356734.0,20.6068,20.6772,20.5856,20.6138,356734.0
2015-10-15 14:00:00,29.25,29.28,29.19,29.23,294954.0,20.6068,20.6279,20.5645,20.5927,294954.0
2015-10-15 14:30:00,29.24,29.3,29.22,29.24,354107.0,20.5997,20.642,20.5856,20.5997,354107.0
2015-10-15 15:00:00,29.24,29.35,29.22,29.35,462854.0,20.5997,20.6772,20.5856,20.6772,462854.0
2015-10-15 15:30:00,29.34,29.35,29.18,29.21,1172935.0,20.6702,20.6772,20.5575,20.5786,1172935.0
2015-10-16 09:30:00,29.35,29.48,28.73,28.75,366965.0,20.6772,20.7688,20.2404,20.2545,366965.0
2015-10-16 10:00:00,28.75,29.0,28.59,28.76,725349.0,20.2545,20.4307,20.1418,20.2616,725349.0
2015-10-16 10:30:00,28.75,28.91,28.59,28.61,112375.0,20.2545,20.3673,20.1418,20.1559,112375.0
2015-10-16 11:00:00,28.62,28.64,28.44,28.59,151850.0,20.1629,20.177,20.0361,20.1418,151850.0
2015-10-16 11:30:00,28.6,28.65,28.45,28.55,141691.0,20.1489,20.1841,20.0432,20.1136,141691.0
2015-10-16 12:00:00,28.55,28.61,28.44,28.51,188744.0,20.1136,20.1559,20.0361,20.0854,188744.0
2015-10-16 12:30:00,28.5,28.53,28.4,28.5,106538.0,20.0784,20.0995,20.008,20.0784,106538.0
2015-10-16 13:00:00,28.5,28.81,28.46,28.75,148157.0,20.0784,20.2968,20.0502,20.2545,148157.0
2015-10-16 13:30:00,28.76,28.8,28.66,28.69,124243.0,20.2616,20.2898,20.1911,20.2123,124243.0
2015-10-16 14:00:00,28.69,28.8,28.63,28.78,138117.0,20.2123,20.2898,20.17,20.2757,138117.0
2015-10-16 14:30:00,28.78,29.05,28.76,29.0,227056.0,20.2757,20.4659,20.2616,20.4307,227056.0
2015-10-16 15:00:00,29.0,29.02,28.9,28.92,211614.0,20.4307,20.4447,20.3602,20.3743,211614.0
2015-10-16 15:30:00,28.91,29.01,28.81,28.95,545862.0,20.3673,20.4377,20.2968,20.3954,545862.0
2015-10-19 09:30:00,28.55,28.67,27.94,28.23,310664.0,20.1136,20.1982,19.6839,19.8882,310664.0
2015-10-19 10:00:00,28.24,28.26,27.81,27.97,189014.0,19.8952,19.9093,19.5923,19.705,189014.0
2015-10-19 10:30:00,27.96,27.98,27.57,27.59,402964.0,19.698,19.7121,19.4232,19.4373,402964.0
2015-10-19 11:00:00,27.59,27.63,27.47,27.58,279811.0,19.4373,19.4655,19.3528,19.4303,279811.0
2015-10-19 11:30:00,27.58,27.67,27.56,27.6,219755.0,19.4303,19.4937,19.4162,19.4443,219755.0
2015-10-19 12:00:00,27.6,27.85,27.6,27.85,120804.0,19.4443,19.6205,19.4443,19.6205,120804.0
2015-10-19 12:30:00,27.85,27.85,27.68,27.75,95547.0,19.6205,19.6205,19.5007,19.55,95547.0
2015-10-19 13:00:00,27.75,27.77,27.54,27.65,182991.0,19.55,19.5641,19.4021,19.4796,182991.0
2015-10-19 13:30:00,27.65,27.65,27.49,27.6,193581.0,19.4796,19.4796,19.3669,19.4443,193581.0
2015-10-19 14:00:00,27.6,27.67,27.54,27.57,143179.0,19.4443,19.4937,19.4021,19.4232,143179.0
2015-10-19 14:30:00,27.58,27.65,27.55,27.56,115580.0,19.4303,19.4796,19.4091,19.4162,115580.0
2015-10-19 15:00:00,27.56,27.57,27.49,27.55,237977.0,19.4162,19.4232,19.3669,19.4091,237977.0
2015-10-19 15:30:00,27.55,27.58,27.46,27.57,515655.0,19.4091,19.4303,19.3457,19.4232,515655.0
2015-10-20 09:30:00,27.55,27.86,27.39,27.82,220638.0,19.4091,19.6275,19.2964,19.5993,220638.0
2015-10-20 10:00:00,27.83,28.22,27.8,28.22,205887.0,19.6064,19.8811,19.5853,19.8811,205887.0
2015-10-20 10:30:00,28.23,28.62,28.23,28.46,195679.0,19.8882,20.1629,19.8882,20.0502,195679.0
2015-10-20 11:00:00,28.47,28.49,28.15,28.21,294752.0,20.0573,20.0714,19.8318,19.8741,294752.0
2015-10-20 11:30:00,28.21,28.34,27.98,27.99,218971.0,19.8741,19.9657,19.7121,19.7191,218971.0
2015-10-20 12:00:00,28.0,28.24,27.92,28.2,124540.0,19.7262,19.8952,19.6698,19.8671,124540.0
2015-10-20 12:30:00,28.21,28.21,28.0,28.06,83752.0,19.8741,19.8741,19.7262,19.7684,83752.0
2015-10-20 13:00:00,28.05,28.1,27.95,27.97,101580.0,19.7614,19.7966,19.6909,19.705,101580.0
2015-10-20 13:30:00,27.97,28.07,27.81,27.83,225733.0,19.705,19.7755,19.5923,19.6064,225733.0
2015-10-20 14:00:00,27.84,27.96,27.79,27.87,181752.0,19.6134,19.698,19.5782,19.6346,181752.0
2015-10-20 14:30:00,27.87,27.99,27.87,27.99,131312.0,19.6346,19.7191,19.6346,19.7191,131312.0
2015-10-20 15:00:00,27.99,28.08,27.91,28.05,149185.0,19.7191,19.7825,19.6627,19.7614,149185.0
2015-10-20 15:30:00,28.06,28.07,27.86,27.9,365292.0,19.7684,19.7755,19.6275,19.6557,365292.0
2015-10-21 09:30:00,27.79,27.79,27.23,27.29,121386.0,19.5782,19.5782,19.1837,19.226,121386.0
2015-10-21 10:00:00,27.31,27.4,27.22,27.36,130849.0,19.24,19.3034,19.1766,19.2753,130849.0
2015-10-21 10:30:00,27.35,27.38,27.11,27.38,242016.0,19.2682,19.2894,19.0991,19.2894,242016.0
2015-10-21 11:00:00,27.38,27.7,27.22,27.52,167924.0,19.2894,19.5148,19.1766,19.388,167924.0
2015-10-21 11:30:00,27.53,27.66,27.42,27.47,154862.0,19.395,19.4866,19.3175,19.3528,154862.0
2015-10-21 12:00:00,27.46,27.58,27.44,27.5,146856.0,19.3457,19.4303,19.3316,19.3739,146856.0
2015-10-21 12:30:00,27.5,27.66,27.48,27.58,78230.0,19.3739,19.4866,19.3598,19.4303,78230.0
2015-10-21 13:00:00,27.57,27.58,27.47,27.49,99625.0,19.4232,19.4303,19.3528,19.3669,99625.0
2015-10-21 13:30:00,27.48,27.67,27.47,27.58,129391.0,19.3598,19.4937,19.3528,19.4303,129391.0
2015-10-21 14:00:00,27.57,27.6,27.49,27.55,110662.0,19.4232,19.4443,19.3669,19.4091,110662.0
2015-10-21 14:30:00,27.55,27.58,27.48,27.52,168046.0,19.4091,19.4303,19.3598,19.388,168046.0
2015-10-21 15:00:00,27.52,27.59,27.39,27.44,221115.0,19.388,19.4373,19.2964,19.3316,221115.0
2015-10-21 15:30:00,27.43,27.44,27.22,27.27,279358.0,19.3246,19.3316,19.1766,19.2119,279358.0
2015-10-22 09:30:00,27.59,27.99,27.5,27.97,153931.0,19.4373,19.7191,19.3739,19.705,153931.0
2015-10-22 10:00:00,27.97,28.15,27.88,27.94,131496.0,19.705,19.8318,19.6416,19.6839,131496.0
2015-10-22 10:30:00,27.95,27.96,27.72,27.9,175124.0,19.6909,19.698,19.5289,19.6557,175124.0
2015-10-22 11:00:00,27.91,28.18,27.86,28.08,140428.0,19.6627,19.853,19.6275,19.7825,140428.0
2015-10-22 11:30:00,28.08,28.35,28.01,28.3,108432.0,19.7825,19.9727,19.7332,19.9375,108432.0
2015-10-22 12:00:00,28.31,28.4,28.06,28.23,188481.0,19.9445,20.008,19.7684,19.8882,188481.0
2015-10-22 12:30:00,28.23,28.33,28.14,28.26,110023.0,19.8882,19.9586,19.8248,19.9093,110023.0
2015-10-22 13:00:00,28.27,28.33,28.2,28.24,73782.0,19.9164,19.9586,19.8671,19.8952,73782.0
2015-10-22 13:30:00,28.24,28.31,27.83,27.83,133006.0,19.8952,19.9445,19.6064,19.6064,133006.0
2015-10-22 14:00:00,27.83,27.94,27.64,27.91,220539.0,19.6064,19.6839,19.4725,19.6627,220539.0
2015-10-22 14:30:00,27.92,28.02,27.89,27.95,252492.0,19.6698,19.7402,19.6487,19.6909,252492.0
2015-10-22 15:00:00,27.95,28.11,27.87,28.08,174556.0,19.6909,19.8036,19.6346,19.7825,174556.0
2015-10-22 15:30:00,28.08,28.11,27.97,28.05,315718.0,19.7825,19.8036,19.705,19.7614,315718.0
2015-10-23 09:30:00,27.85,27.88,27.44,27.66,245191.0,19.6205,19.6416,19.3316,19.4866,245191.0
2015-10-23 10:00:00,27.66,28.22,27.56,28.04,283991.0,19.4866,19.8811,19.4162,19.7543,283991.0
2015-10-23 10:30:00,28.05,28.48,28.05,28.28,192800.0,19.7614,20.0643,19.7614,19.9234,192800.0
2015-10-23 11:00:00,28.3,28.38,27.9,27.97,154170.0,19.9375,19.9939,19.6557,19.705,154170.0
2015-10-23 11:30:00,27.99,28.25,27.84,28.22,144793.0,19.7191,19.9023,19.6134,19.8811,144793.0
2015-10-23 12:00:00,28.22,28.24,27.99,28.22,114342.0,19.8811,19.8952,19.7191,19.8811,114342.0
2015-10-23 12:30:00,28.22,28.25,28.05,28.17,129454.0,19.8811,19.9023,19.7614,19.8459,129454.0
2015-10-23 13:00:00,28.17,28.24,28.03,28.23,137241.0,19.8459,19.8952,19.7473,19.8882,137241.0
2015-10-23 13:30:00,28.23,28.32,28.14,28.19,154150.0,19.8882,19.9516,19.8248,19.86,154150.0
2015-10-23 14:00:00,28.18,28.38,28.16,28.38,123720.0,19.853,19.9939,19.8389,19.9939,123720.0
2015-10-23 14:30:00,28.36,28.52,28.35,28.36,146882.0,19.9798,20.0925,19.9727,19.9798,146882.0
2015-10-23 15:00:00,28.36,28.43,28.28,28.4,249229.0,19.9798,20.0291,19.9234,20.008,249229.0
2015-10-23 15:30:00,28.4,28.47,28.34,28.35,458907.0,20.008,20.0573,19.9657,19.9727,458907.0
2015-10-26 09:30:00,28.29,28.39,27.84,27.86,188238.0,19.9305,20.0009,19.6134,19.6275,188238.0
2015-10-26 10:00:00,27.84,27.92,27.67,27.76,190534.0,19.6134,19.6698,19.4937,19.5571,190534.0
2015-10-26 10:30:00,27.76,28.11,27.72,28.03,211724.0,19.5571,19.8036,19.5289,19.7473,211724.0
2015-10-26 11:00:00,28.05,28.15,27.91,27.91,189602.0,19.7614,19.8318,19.6627,19.6627,189602.0
2015-10-26 11:30:00,27.91,27.99,27.79,27.92,138230.0,19.6627,19.7191,19.5782,19.6698,138230.0
2015-10-26 12:00:00,27.92,28.16,27.89,28.12,172324.0,19.6698,19.8389,19.6487,19.8107,172324.0
2015-10-26 12:30:00,28.12,28.3,28.1,28.11,181202.0,19.8107,19.9375,19.7966,19.8036,181202.0
2015-10-26 13:00:00,28.12,28.22,28.06,28.21,167708.0,19.8107,19.8811,19.7684,19.8741,167708.0
2015-10-26 13:30:00,28.21,28.32,28.02,28.02,226464.0,19.8741,19.9516,19.7402,19.7402,226464.0
2015-10-26 14:00:00,28.03,28.05,27.91,27.96,164119.0,19.7473,19.7614,19.6627,19.698,164119.0
2015-10-26 14:30:00,27.95,28.02,27.9,27.94,189306.0,19.6909,19.7402,19.6557,19.6839,189306.0
2015-10-26 15:00:00,27.93,28.03,27.91,27.99,313790.0,19.6768,19.7473,19.6627,19.7191,313790.0
2015-10-26 15:30:00,27.99,28.04,27.81,27.81,806392.0,19.7191,19.7543,19.5923,19.5923,806392.0
2015-10-27 09:30:00,27.28,27.28,26.74,27.11,390191.0,19.2189,19.2189,18.8385,19.0991,390191.0
2015-10-27 10:00:00,27.11,27.25,26.74,26.76,379618.0,19.0991,19.1978,18.8385,18.8526,379618.0
2015-10-27 10:30:00,26.76,26.97,26.59,26.88,338110.0,18.8526,19.0005,18.7328,18.9371,338110.0
2015-10-27 11:00:00,26.88,26.88,26.48,26.53,174027.0,18.9371,18.9371,18.6553,18.6905,174027.0
2015-10-27 11:30:00,26.53,26.55,26.29,26.35,196844.0,18.6905,18.7046,18.5214,18.5637,196844.0
2015-10-27 12:00:00,26.36,26.45,26.3,26.4,122749.0,18.5708,18.6342,18.5285,18.5989,122749.0
2015-10-27 12:30:00,26.4,26.59,26.39,26.54,120470.0,18.5989,18.7328,18.5919,18.6976,120470.0
2015-10-27 13:00:00,26.54,26.57,26.43,26.48,139989.0,18.6976,18.7187,18.6201,18.6553,139989.0
2015-10-27 13:30:00,26.48,26.49,26.32,26.37,132992.0,18.6553,18.6623,18.5426,18.5778,132992.0
2015-10-27 14:00:00,26.37,26.46,26.3,26.32,258265.0,18.5778,18.6412,18.5285,18.5426,258265.0
2015-10-27 14:30:00,26.32,26.42,26.25,26.31,206248.0,18.5426,18.613,18.4933,18.5355,206248.0
2015-10-27 15:00:00,26.31,26.31,26.07,26.11,319254.0,18.5355,18.5355,18.3665,18.3946,319254.0
2015-10-27 15:30:00,26.11,26.22,26.1,26.19,712134.0,18.3946,18.4721,18.3876,18.451,712134.0
2015-10-28 09:30:00,26.42,26.72,26.1,26.71,169816.0,18.613,18.8244,18.3876,18.8173,169816.0
2015-10-28 10:00:00,26.74,27.32,26.74,27.07,254517.0,18.8385,19.2471,18.8385,19.071,254517.0
2015-10-28 10:30:00,27.09,27.51,27.04,27.47,226064.0,19.0851,19.3809,19.0498,19.3528,226064.0
2015-10-28 11:00:00,27.47,27.59,27.05,27.24,230499.0,19.3528,19.4373,19.0569,19.1907,230499.0
2015-10-28 11:30:00,27.24,27.4,27.14,27.2,149563.0,19.1907,19.3034,19.1203,19.1625,149563.0
2015-10-28 12:00:00,27.2,27.37,27.1,27.12,157371.0,19.1625,19.2823,19.0921,19.1062,157371.0
2015-10-28 12:30:00,27.13,27.29,27.12,27.17,120972.0,19.1132,19.226,19.1062,19.1414,120972.0
2015-10-28 13:00:00,27.17,27.29,27.12,27.16,146758.0,19.1414,19.226,19.1062,19.1344,146758.0
2015-10-28 13:30:00,27.16,27.27,27.06,27.23,152185.0,19.1344,19.2119,19.0639,19.1837,152185.0
2015-10-28 14:00:00,27.23,27.24,26.81,27.06,463460.0,19.1837,19.1907,18.8878,19.0639,463460.0
2015-10-28 14:30:00,27.05,27.15,26.86,27.01,259323.0,19.0569,19.1273,18.923,19.0287,259323.0
2015-10-28 15:00:00,27.01,27.28,27.0,27.28,346758.0,19.0287,19.2189,19.0216,19.2189,346758.0
2015-10-28 15:30:00,27.28,27.34,27.06,27.12,713404.0,19.2189,19.2612,19.0639,19.1062,713404.0
2015-10-29 09:30:00,27.05,28.71,26.78,28.41,394034.0,19.0569,20.2264,18.8667,20.015,394034.0
2015-10-29 10:00:00,28.43,29.61,28.42,29.32,601379.0,20.0291,20.8604,20.022,20.6561,601379.0
2015-10-29 10:30:00,29.32,29.58,29.16,29.49,842725.0,20.6561,20.8393,20.5434,20.7759,842725.0
2015-10-29 11:00:00,29.5,29.79,29.25,29.45,435068.0,20.7829,20.9872,20.6068,20.7477,435068.0
2015-10-29 11:30:00,29.45,29.51,28.35,28.46,682829.0,20.7477,20.79,19.9727,20.0502,682829.0
2015-10-29 12:00:00,28.46,28.81,28.43,28.73,278940.0,20.0502,20.2968,20.0291,20.2404,278940.0
2015-10-29 12:30:00,28.73,28.75,28.24,28.5,210817.0,20.2404,20.2545,19.8952,20.0784,210817.0
2015-10-29 13:00:00,28.5,28.91,28.45,28.65,279356.0,20.0784,20.3673,20.0432,20.1841,279356.0
2015-10-29 13:30:00,28.66,28.7,28.23,28.32,268177.0,20.1911,20.2193,19.8882,19.9516,268177.0
2015-10-29 14:00:00,28.31,28.38,27.77,28.02,501011.0,19.9445,19.9939,19.5641,19.7402,501011.0
2015-10-29 14:30:00,28.02,28.28,28.01,28.2,536445.0,19.7402,19.9234,19.7332,19.8671,536445.0
2015-10-29 15:00:00,28.2,28.41,28.19,28.25,338752.0,19.8671,20.015,19.86,19.9023,338752.0
2015-10-29 15:30:00,28.25,28.37,28.16,28.25,693985.0,19.9023,19.9868,19.8389,19.9023,693985.0
2015-10-30 09:30:00,28.39,28.45,27.81,28.08,291847.0,20.0009,20.0432,19.5923,19.7825,291847.0
2015-10-30 10:00:00,28.06,28.17,27.9,28.07,323683.0,19.7684,19.8459,19.6557,19.7755,323683.0
2015-10-30 10:30:00,28.07,28.26,28.01,28.19,377867.0,19.7755,19.9093,19.7332,19.86,377867.0
2015-10-30 11:00:00,28.19,28.43,28.08,28.43,482075.0,19.86,20.0291,19.7825,20.0291,482075.0
2015-10-30 11:30:00,28.43,28.75,28.41,28.67,318522.0,20.0291,20.2545,20.015,20.1982,318522.0
2015-10-30 12:00:00,28.67,28.91,28.67,28.85,185139.0,20.1982,20.3673,20.1982,20.325,185139.0
2015-10-30 12:30:00,28.85,29.05,28.81,28.95,196466.0,20.325,20.4659,20.2968,20.3954,196466.0
2015-10-30 13:00:00,28.95,29.11,28.9,29.1,164082.0,20.3954,20.5082,20.3602,20.5011,164082.0
2015-10-30 13:30:00,29.1,29.25,28.96,29.1,233511.0,20.5011,20.6068,20.4025,20.5011,233511.0
2015-10-30 14:00:00,29.1,29.1,28.8,28.81,241267.0,20.5011,20.5011,20.2898,20.2968,241267.0
2015-10-30 14:30:00,28.8,28.83,28.51,28.62,200548.0,20.2898,20.3109,20.0854,20.1629,200548.0
2015-10-30 15:00:00,28.61,28.77,28.44,28.44,292412.0,20.1559,20.2686,20.0361,20.0361,292412.0
2015-10-30 15:30:00,28.44,28.55,28.39,28.43,848370.0,20.0361,20.1136,20.0009,20.0291,848370.0
2015-11-02 09:30:00,28.31,28.84,28.23,28.81,190438.0,19.9445,20.3179,19.8882,20.2968,190438.0
2015-11-02 10:00:00,28.78,29.26,28.66,29.16,240504.0,20.2757,20.6138,20.1911,20.5434,240504.0
2015-11-02 10:30:00,29.17,29.29,29.0,29.09,182124.0,20.5504,20.635,20.4307,20.4941,182124.0
2015-11-02 11:00:00,29.08,29.09,28.68,28.82,230573.0,20.487,20.4941,20.2052,20.3038,230573.0
2015-11-02 11:30:00,28.83,28.93,28.73,28.87,145800.0,20.3109,20.3813,20.2404,20.3391,145800.0
2015-11-02 12:00:00,28.87,28.94,28.7,28.93,201642.0,20.3391,20.3884,20.2193,20.3813,201642.0
2015-11-02 12:30:00,28.92,29.27,28.81,29.2,221608.0,20.3743,20.6209,20.2968,20.5716,221608.0
2015-11-02 13:00:00,29.19,29.38,29.08,29.2,177432.0,20.5645,20.6984,20.487,20.5716,177432.0
2015-11-02 13:30:00,29.2,29.59,29.15,29.59,204572.0,20.5716,20.8463,20.5363,20.8463,204572.0
2015-11-02 14:00:00,29.58,29.92,29.58,29.79,318263.0,20.8393,21.0788,20.8393,20.9872,318263.0
2015-11-02 14:30:00,29.79,29.97,29.76,29.96,162742.0,20.9872,21.114,20.9661,21.107,162742.0
2015-11-02 15:00:00,29.96,30.0,29.83,29.93,371150.0,21.107,21.1352,21.0154,21.0858,371150.0
2015-11-02 15:30:00,29.93,29.97,29.87,29.92,804584.0,21.0858,21.114,21.0436,21.0788,804584.0
2015-11-03 09:30:00,30.13,31.14,30.08,30.98,370299.0,21.2267,21.9383,21.1915,21.8256,370299.0
2015-11-03 10:00:00,30.99,31.4,30.86,31.34,414302.0,21.8326,22.1215,21.741,22.0792,414302.0
2015-11-03 10:30:00,31.35,31.58,30.96,31.22,317315.0,22.0862,22.2483,21.8115,21.9947,317315.0
2015-11-03 11:00:00,31.22,31.43,30.93,31.05,298766.0,21.9947,22.1426,21.7904,21.8749,298766.0
2015-11-03 11:30:00,31.04,31.09,30.86,30.97,240001.0,21.8678,21.9031,21.741,21.8185,240001.0
2015-11-03 12:00:00,30.97,30.99,30.66,30.77,186663.0,21.8185,21.8326,21.6001,21.6776,186663.0
2015-11-03 12:30:00,30.78,31.01,30.69,30.96,116166.0,21.6847,21.8467,21.6213,21.8115,116166.0
2015-11-03 13:00:00,30.96,31.15,30.9,31.15,156910.0,21.8115,21.9453,21.7692,21.9453,156910.0
2015-11-03 13:30:00,31.14,31.25,31.01,31.03,128324.0,21.9383,22.0158,21.8467,21.8608,128324.0
2015-11-03 14:00:00,31.03,31.11,30.83,30.91,167300.0,21.8608,21.9172,21.7199,21.7763,167300.0
2015-11-03 14:30:00,30.91,30.94,30.78,30.85,173575.0,21.7763,21.7974,21.6847,21.734,173575.0
2015-11-03 15:00:00,30.86,30.86,30.65,30.66,246222.0,21.741,21.741,21.5931,21.6001,246222.0
2015-11-03 15:30:00,30.66,30.7,30.48,30.52,609770.0,21.6001,21.6283,21.4733,21.5015,609770.0
2015-11-04 09:30:00,30.65,30.94,30.28,30.45,335574.0,21.5931,21.7974,21.3324,21.4522,335574.0
2015-11-04 10:00:00,30.46,30.69,30.38,30.64,159492.0,21.4592,21.6213,21.4029,21.586,159492.0
2015-11-04 10:30:00,30.66,30.71,30.14,30.41,181667.0,21.6001,21.6354,21.2338,21.424,181667.0
2015-11-04 11:00:00,30.4,30.4,29.95,29.97,199594.0,21.417,21.417,21.0999,21.114,199594.0
2015-11-04 11:30:00,29.97,29.99,29.72,29.76,78697.0,21.114,21.1281,20.9379,20.9661,78697.0
2015-11-04 12:00:00,29.75,30.0,29.73,29.95,85296.0,20.959,21.1352,20.9449,21.0999,85296.0
2015-11-04 12:30:00,29.96,29.98,29.65,29.66,81121.0,21.107,21.1211,20.8886,20.8956,81121.0
2015-11-04 13:00:00,29.69,29.77,29.54,29.75,127519.0,20.9168,20.9731,20.8111,20.959,127519.0
2015-11-04 13:30:00,29.76,29.92,29.71,29.86,99998.0,20.9661,21.0788,20.9309,21.0365,99998.0
2015-11-04 14:00:00,29.87,29.99,29.84,29.91,95422.0,21.0436,21.1281,21.0224,21.0718,95422.0
2015-11-04 14:30:00,29.91,30.2,29.9,30.16,155189.0,21.0718,21.2761,21.0647,21.2479,155189.0
2015-11-04 15:00:00,30.17,30.31,30.1,30.23,245029.0,21.2549,21.3536,21.2056,21.2972,245029.0
2015-11-04 15:30:00,30.23,30.47,30.2,30.42,482507.0,21.2972,21.4663,21.2761,21.4311,482507.0
2015-11-05 09:30:00,30.21,31.29,30.2,31.05,229646.0,21.2831,22.044,21.2761,21.8749,229646.0
2015-11-05 10:00:00,31.01,31.23,30.66,30.67,441002.0,21.8467,22.0017,21.6001,21.6072,441002.0
2015-11-05 10:30:00,30.67,31.1,30.63,31.06,268038.0,21.6072,21.9101,21.579,21.8819,268038.0
2015-11-05 11:00:00,31.06,31.32,30.93,31.28,203332.0,21.8819,22.0651,21.7904,22.0369,203332.0
2015-11-05 11:30:00,31.28,31.74,31.22,31.62,190105.0,22.0369,22.361,21.9947,22.2765,190105.0
2015-11-05 12:00:00,31.61,31.73,31.57,31.71,140244.0,22.2694,22.354,22.2412,22.3399,140244.0
2015-11-05 12:30:00,31.71,32.0,31.66,32.0,171852.0,22.3399,22.5442,22.3046,22.5442,171852.0
2015-11-05 13:00:00,31.99,32.05,31.36,31.36,134236.0,22.5371,22.5794,22.0933,22.0933,134236.0
2015-11-05 13:30:00,31.37,31.5,31.28,31.42,196030.0,22.1003,22.1919,22.0369,22.1356,196030.0
2015-11-05 14:00:00,31.42,31.53,31.13,31.22,206327.0,22.1356,22.2131,21.9313,21.9947,206327.0
2015-11-05 14:30:00,31.22,31.25,31.07,31.11,186825.0,21.9947,22.0158,21.889,21.9172,186825.0
2015-11-05 15:00:00,31.11,31.16,30.9,31.16,217824.0,21.9172,21.9524,21.7692,21.9524,217824.0
2015-11-05 15:30:00,31.16,31.18,30.92,30.99,548953.0,21.9524,21.9665,21.7833,21.8326,548953.0
2015-11-06 09:30:00,30.61,31.3,30.41,30.46,158225.0,21.5649,22.051,21.424,21.4592,158225.0
2015-11-06 10:00:00,30.44,30.62,30.34,30.51,149670.0,21.4451,21.572,21.3747,21.4945,149670.0
2015-11-06 10:30:00,30.52,30.83,30.43,30.78,124182.0,21.5015,21.7199,21.4381,21.6847,124182.0
2015-11-06 11:00:00,30.78,31.12,30.66,30.89,184444.0,21.6847,21.9242,21.6001,21.7622,184444.0
2015-11-06 11:30:00,30.87,30.96,30.76,30.87,82734.0,21.7481,21.8115,21.6706,21.7481,82734.0
2015-11-06 12:00:00,30.88,30.9,30.48,30.6,129227.0,21.7551,21.7692,21.4733,21.5579,129227.0
2015-11-06 12:30:00,30.6,30.68,30.53,30.55,127712.0,21.5579,21.6142,21.5086,21.5226,127712.0
2015-11-06 13:00:00,30.55,30.71,30.52,30.53,113815.0,21.5226,21.6354,21.5015,21.5086,113815.0
2015-11-06 13:30:00,30.53,30.69,30.46,30.62,118470.0,21.5086,21.6213,21.4592,21.572,118470.0
2015-11-06 14:00:00,30.63,30.73,30.53,30.54,151858.0,21.579,21.6495,21.5086,21.5156,151858.0
2015-11-06 14:30:00,30.54,30.59,30.44,30.56,148423.0,21.5156,21.5508,21.4451,21.5297,148423.0
2015-11-06 15:00:00,30.57,30.71,30.47,30.68,219936.0,21.5367,21.6354,21.4663,21.6142,219936.0
2015-11-06 15:30:00,30.69,30.87,30.63,30.83,559714.0,21.6213,21.7481,21.579,21.7199,559714.0
2015-11-09 09:30:00,30.99,31.91,30.87,31.29,250133.0,21.8326,22.4808,21.7481,22.044,250133.0
2015-11-09 10:00:00,31.28,31.3,30.71,30.96,249260.0,22.0369,22.051,21.6354,21.8115,249260.0
2015-11-09 10:30:00,30.95,31.07,30.68,31.03,128108.0,21.8044,21.889,21.6142,21.8608,128108.0
2015-11-09 11:00:00,31.03,31.1,30.63,30.67,116647.0,21.8608,21.9101,21.579,21.6072,116647.0
2015-11-09 11:30:00,30.64,30.82,30.64,30.8,73768.0,21.586,21.7129,21.586,21.6988,73768.0
2015-11-09 12:00:00,30.8,30.8,30.66,30.7,74064.0,21.6988,21.6988,21.6001,21.6283,74064.0
2015-11-09 12:30:00,30.71,30.9,30.63,30.9,80548.0,21.6354,21.7692,21.579,21.7692,80548.0
2015-11-09 13:00:00,30.91,30.98,30.75,30.93,83311.0,21.7763,21.8256,21.6635,21.7904,83311.0
2015-11-09 13:30:00,30.95,31.16,30.94,31.11,87173.0,21.8044,21.9524,21.7974,21.9172,87173.0
2015-11-09 14:00:00,31.1,31.2,31.06,31.14,96945.0,21.9101,21.9806,21.8819,21.9383,96945.0
2015-11-09 14:30:00,31.14,31.21,30.99,31.19,112226.0,21.9383,21.9876,21.8326,21.9735,112226.0
2015-11-09 15:00:00,31.19,31.2,30.96,30.98,199739.0,21.9735,21.9806,21.8115,21.8256,199739.0
2015-11-09 15:30:00,30.98,31.1,30.93,31.04,578006.0,21.8256,21.9101,21.7904,21.8678,578006.0
2015-11-10 09:30:00,30.91,31.42,30.75,31.19,131080.0,21.7763,22.1356,21.6635,21.9735,131080.0
2015-11-10 10:00:00,31.18,31.21,30.64,30.66,155956.0,21.9665,21.9876,21.586,21.6001,155956.0
2015-11-10 10:30:00,30.64,30.88,30.49,30.78,121816.0,21.586,21.7551,21.4804,21.6847,121816.0
2015-11-10 11:00:00,30.8,30.88,30.57,30.71,117148.0,21.6988,21.7551,21.5367,21.6354,117148.0
2015-11-10 11:30:00,30.71,30.87,30.68,30.83,65139.0,21.6354,21.7481,21.6142,21.7199,65139.0
2015-11-10 12:00:00,30.83,31.25,30.8,30.89,136054.0,21.7199,22.0158,21.6988,21.7622,136054.0
2015-11-10 12:30:00,30.92,30.93,30.53,30.64,66694.0,21.7833,21.7904,21.5086,21.586,66694.0
2015-11-10 13:00:00,30.63,30.77,30.57,30.75,62146.0,21.579,21.6776,21.5367,21.6635,62146.0
2015-11-10 13:30:00,30.75,30.89,30.66,30.89,84195.0,21.6635,21.7622,21.6001,21.7622,84195.0
2015-11-10 14:00:00,30.86,30.91,30.67,30.72,96542.0,21.741,21.7763,21.6072,21.6424,96542.0
2015-11-10 14:30:00,30.73,30.87,30.68,30.81,101821.0,21.6495,21.7481,21.6142,21.7058,101821.0
2015-11-10 15:00:00,30.81,30.85,30.75,30.85,134006.0,21.7058,21.734,21.6635,21.734,134006.0
2015-11-10 15:30:00,30.84,30.84,30.7,30.79,301360.0,21.7269,21.7269,21.6283,21.6917,301360.0
2015-11-11 09:30:00,30.73,30.89,30.43,30.52,189660.0,21.6495,21.7622,21.4381,21.5015,189660.0
2015-11-11 10:00:00,30.52,30.54,30.16,30.25,221858.0,21.5015,21.5156,21.2479,21.3113,221858.0
2015-11-11 10:30:00,30.23,30.27,29.75,29.77,165224.0,21.2972,21.3254,20.959,20.9731,165224.0
2015-11-11 11:00:00,29.77,29.83,29.48,29.52,533176.0,20.9731,21.0154,20.7688,20.797,533176.0
2015-11-11 11:30:00,29.53,29.94,29.43,29.73,361756.0,20.804,21.0929,20.7336,20.9449,361756.0
2015-11-11 12:00:00,29.73,29.74,29.3,29.37,174341.0,20.9449,20.952,20.642,20.6913,174341.0
2015-11-11 12:30:00,29.36,29.5,29.22,29.33,136847.0,20.6843,20.7829,20.5856,20.6631,136847.0
2015-11-11 13:00:00,29.32,29.37,29.03,29.22,196874.0,20.6561,20.6913,20.4518,20.5856,196874.0
2015-11-11 13:30:00,29.23,29.28,29.12,29.22,109836.0,20.5927,20.6279,20.5152,20.5856,109836.0
2015-11-11 14:00:00,29.22,29.28,29.06,29.17,137040.0,20.5856,20.6279,20.4729,20.5504,137040.0
2015-11-11 14:30:00,29.18,29.21,28.9,28.96,211335.0,20.5575,20.5786,20.3602,20.4025,211335.0
2015-11-11 15:00:00,28.95,29.09,28.92,29.08,321909.0,20.3954,20.4941,20.3743,20.487,321909.0
2015-11-11 15:30:00,29.09,29.16,29.03,29.04,610061.0,20.4941,20.5434,20.4518,20.4588,610061.0
2015-11-12 09:30:00,28.09,28.93,27.46,28.77,351743.0,20.0314,20.6304,19.5821,20.5163,351743.0
2015-11-12 10:00:00,28.73,28.99,28.49,28.67,197389.0,20.4878,20.6732,20.3166,20.445,197389.0
2015-11-12 10:30:00,28.68,28.92,28.61,28.8,170264.0,20.4521,20.6233,20.4022,20.5377,170264.0
2015-11-12 11:00:00,28.81,28.89,28.19,28.23,276679.0,20.5448,20.6019,20.1027,20.1312,276679.0
2015-11-12 11:30:00,28.23,28.49,28.22,28.43,139306.0,20.1312,20.3166,20.1241,20.2739,139306.0
2015-11-12 12:00:00,28.43,28.44,28.16,28.39,120901.0,20.2739,20.281,20.0813,20.2453,120901.0
2015-11-12 12:30:00,28.41,28.62,28.38,28.6,90450.0,20.2596,20.4093,20.2382,20.3951,90450.0
2015-11-12 13:00:00,28.6,28.76,28.52,28.75,201851.0,20.3951,20.5092,20.338,20.5021,201851.0
2015-11-12 13:30:00,28.74,28.91,28.7,28.79,106694.0,20.4949,20.6162,20.4664,20.5306,106694.0
2015-11-12 14:00:00,28.8,28.8,28.54,28.62,189803.0,20.5377,20.5377,20.3523,20.4093,189803.0
2015-11-12 14:30:00,28.61,28.62,28.47,28.56,197981.0,20.4022,20.4093,20.3024,20.3666,197981.0
2015-11-12 15:00:00,28.55,28.74,28.49,28.71,238892.0,20.3594,20.4949,20.3166,20.4735,238892.0
2015-11-12 15:30:00,28.71,28.75,28.54,28.64,794247.0,20.4735,20.5021,20.3523,20.4236,794247.0
2015-11-13 09:30:00,28.59,28.97,28.25,28.31,240716.0,20.388,20.6589,20.1455,20.1883,240716.0
2015-11-13 10:00:00,28.31,28.5,28.15,28.35,125491.0,20.1883,20.3238,20.0742,20.2168,125491.0
2015-11-13 10:30:00,28.34,28.82,28.25,28.75,760751.0,20.2097,20.552,20.1455,20.5021,760751.0
2015-11-13 11:00:00,28.75,28.83,28.52,28.59,89993.0,20.5021,20.5591,20.338,20.388,89993.0
2015-11-13 11:30:00,28.58,29.04,28.52,29.04,100839.0,20.3808,20.7089,20.338,20.7089,100839.0
2015-11-13 12:00:00,29.06,29.22,28.93,28.94,117869.0,20.7231,20.8372,20.6304,20.6375,117869.0
2015-11-13 12:30:00,28.91,29.05,28.81,28.99,76595.0,20.6162,20.716,20.5448,20.6732,76595.0
2015-11-13 13:00:00,29.0,29.03,28.61,28.93,113070.0,20.6803,20.7017,20.4022,20.6304,113070.0
2015-11-13 13:30:00,28.91,28.97,28.75,28.81,96793.0,20.6162,20.6589,20.5021,20.5448,96793.0
2015-11-13 14:00:00,28.79,29.03,28.79,28.93,114967.0,20.5306,20.7017,20.5306,20.6304,114967.0
2015-11-13 14:30:00,28.93,28.98,28.71,28.75,154272.0,20.6304,20.6661,20.4735,20.5021,154272.0
2015-11-13 15:00:00,28.75,28.86,28.7,28.83,244679.0,20.5021,20.5805,20.4664,20.5591,244679.0
2015-11-13 15:30:00,28.82,28.92,28.7,28.78,513834.0,20.552,20.6233,20.4664,20.5234,513834.0
2015-11-16 09:30:00,28.88,29.71,28.65,29.3,271607.0,20.5948,21.1866,20.4307,20.8943,271607.0
2015-11-16 10:00:00,29.3,29.8,29.18,29.6,557973.0,20.8943,21.2508,20.8087,21.1082,557973.0
2015-11-16 10:30:00,29.58,29.58,28.98,29.0,142534.0,21.0939,21.0939,20.6661,20.6803,142534.0
2015-11-16 11:00:00,29.01,29.1,28.9,28.98,105282.0,20.6875,20.7516,20.609,20.6661,105282.0
2015-11-16 11:30:00,28.98,29.13,28.96,29.03,157054.0,20.6661,20.773,20.6518,20.7017,157054.0
2015-11-16 12:00:00,29.02,29.39,28.95,29.31,117786.0,20.6946,20.9584,20.6447,20.9014,117786.0
2015-11-16 12:30:00,29.32,29.54,29.25,29.35,77232.0,20.9085,21.0654,20.8586,20.9299,77232.0
2015-11-16 13:00:00,29.35,29.79,29.33,29.61,77928.0,20.9299,21.2437,20.9157,21.1153,77928.0
2015-11-16 13:30:00,29.62,29.81,29.46,29.77,79746.0,21.1225,21.258,21.0084,21.2294,79746.0
2015-11-16 14:00:00,29.78,29.88,29.75,29.78,81485.0,21.2366,21.3079,21.2152,21.2366,81485.0
2015-11-16 14:30:00,29.76,29.87,29.68,29.71,108905.0,21.2223,21.3007,21.1653,21.1866,108905.0
2015-11-16 15:00:00,29.71,30.07,29.71,30.0,166462.0,21.1866,21.4434,21.1866,21.3934,166462.0
2015-11-16 15:30:00,30.0,30.15,29.98,30.1,619941.0,21.3934,21.5004,21.3792,21.4648,619941.0
2015-11-17 09:30:00,29.87,30.26,29.36,30.24,181671.0,21.3007,21.5789,20.9371,21.5646,181671.0
2015-11-17 10:00:00,30.25,30.27,29.75,30.24,198008.0,21.5717,21.586,21.2152,21.5646,198008.0
2015-11-17 10:30:00,30.21,30.57,30.11,30.13,201048.0,21.5432,21.7999,21.4719,21.4862,201048.0
2015-11-17 11:00:00,30.13,30.54,30.12,30.49,134810.0,21.4862,21.7785,21.479,21.7429,134810.0
2015-11-17 11:30:00,30.48,30.57,30.31,30.47,120615.0,21.7357,21.7999,21.6145,21.7286,120615.0
2015-11-17 12:00:00,30.46,30.56,30.32,30.36,154043.0,21.7215,21.7928,21.6216,21.6502,154043.0
2015-11-17 12:30:00,30.37,30.47,30.16,30.42,253796.0,21.6573,21.7286,21.5075,21.693,253796.0
2015-11-17 13:00:00,30.42,30.49,30.26,30.34,140425.0,21.693,21.7429,21.5789,21.6359,140425.0
2015-11-17 13:30:00,30.32,30.43,30.14,30.24,189045.0,21.6216,21.7001,21.4933,21.5646,189045.0
2015-11-17 14:00:00,30.23,30.43,30.23,30.26,130632.0,21.5575,21.7001,21.5575,21.5789,130632.0
2015-11-17 14:30:00,30.27,30.31,30.04,30.21,148517.0,21.586,21.6145,21.422,21.5432,148517.0
2015-11-17 15:00:00,30.21,30.21,30.01,30.14,149075.0,21.5432,21.5432,21.4006,21.4933,149075.0
2015-11-17 15:30:00,30.13,30.26,30.06,30.11,428519.0,21.4862,21.5789,21.4362,21.4719,428519.0
2015-11-18 09:30:00,30.43,31.62,30.38,31.33,254429.0,21.7001,22.5487,21.6644,22.3419,254429.0
2015-11-18 10:00:00,31.31,31.35,30.94,31.04,161591.0,22.3276,22.3562,22.0638,22.1351,161591.0
2015-11-18 10:30:00,31.03,31.23,30.7,31.21,200446.0,22.128,22.2706,21.8926,22.2563,200446.0
2015-11-18 11:00:00,31.22,31.24,30.62,30.76,166268.0,22.2634,22.2777,21.8356,21.9354,166268.0
2015-11-18 11:30:00,30.72,30.87,30.46,30.49,125029.0,21.9069,22.0139,21.7215,21.7429,125029.0
2015-11-18 12:00:00,30.5,30.6,30.23,30.47,116118.0,21.75,21.8213,21.5575,21.7286,116118.0
2015-11-18 12:30:00,30.46,30.46,30.13,30.22,76894.0,21.7215,21.7215,21.4862,21.5503,76894.0
2015-11-18 13:00:00,30.21,30.6,30.21,30.27,95488.0,21.5432,21.8213,21.5432,21.586,95488.0
2015-11-18 13:30:00,30.26,30.42,30.13,30.22,85255.0,21.5789,21.693,21.4862,21.5503,85255.0
2015-11-18 14:00:00,30.23,30.59,30.22,30.44,153084.0,21.5575,21.8142,21.5503,21.7072,153084.0
2015-11-18 14:30:00,30.43,30.63,30.34,30.63,88226.0,21.7001,21.8427,21.6359,21.8427,88226.0
2015-11-18 15:00:00,30.63,30.93,30.56,30.75,202176.0,21.8427,22.0566,21.7928,21.9283,202176.0
2015-11-18 15:30:00,30.75,30.99,30.72,30.93,286832.0,21.9283,22.0994,21.9069,22.0566,286832.0
2015-11-19 09:30:00,30.5,30.93,30.1,30.83,211303.0,21.75,22.0566,21.4648,21.9853,211303.0
2015-11-19 10:00:00,30.8,30.8,30.29,30.29,151888.0,21.9639,21.9639,21.6003,21.6003,151888.0
2015-11-19 10:30:00,30.31,30.43,30.18,30.34,72053.0,21.6145,21.7001,21.5218,21.6359,72053.0
2015-11-19 11:00:00,30.35,30.37,30.09,30.23,72178.0,21.643,21.6573,21.4576,21.5575,72178.0
2015-11-19 11:30:00,30.21,30.22,29.82,29.87,101173.0,21.5432,21.5503,21.2651,21.3007,101173.0
2015-11-19 12:00:00,29.88,29.95,29.67,29.69,83074.0,21.3079,21.3578,21.1581,21.1724,83074.0
2015-11-19 12:30:00,29.7,30.17,29.69,30.16,57295.0,21.1795,21.5147,21.1724,21.5075,57295.0
2015-11-19 13:00:00,30.17,30.17,29.99,30.07,55834.0,21.5147,21.5147,21.3863,21.4434,55834.0
2015-11-19 13:30:00,30.07,30.22,29.98,30.1,70997.0,21.4434,21.5503,21.3792,21.4648,70997.0
2015-11-19 14:00:00,30.1,30.1,29.86,29.92,91330.0,21.4648,21.4648,21.2936,21.3364,91330.0
2015-11-19 14:30:00,29.92,30.18,29.92,30.16,87321.0,21.3364,21.5218,21.3364,21.5075,87321.0
2015-11-19 15:00:00,30.15,30.16,29.87,29.89,167131.0,21.5004,21.5075,21.3007,21.315,167131.0
2015-11-19 15:30:00,29.89,30.19,29.88,30.18,525092.0,21.315,21.5289,21.3079,21.5218,525092.0
2015-11-20 09:30:00,30.21,30.43,29.62,29.66,337970.0,21.5432,21.7001,21.1225,21.151,337970.0
2015-11-20 10:00:00,29.67,29.74,29.3,29.46,220950.0,21.1581,21.208,20.8943,21.0084,220950.0
2015-11-20 10:30:00,29.47,29.51,29.12,29.13,154340.0,21.0155,21.044,20.7659,20.773,154340.0
2015-11-20 11:00:00,29.12,29.5,29.12,29.37,140581.0,20.7659,21.0369,20.7659,20.9442,140581.0
2015-11-20 11:30:00,29.36,29.36,29.23,29.26,333792.0,20.9371,20.9371,20.8444,20.8657,333792.0
2015-11-20 12:00:00,29.26,29.26,28.96,29.14,184128.0,20.8657,20.8657,20.6518,20.7802,184128.0
2015-11-20 12:30:00,29.14,29.47,29.11,29.12,77086.0,20.7802,21.0155,20.7588,20.7659,77086.0
2015-11-20 13:00:00,29.12,29.3,29.07,29.26,218613.0,20.7659,20.8943,20.7303,20.8657,218613.0
2015-11-20 13:30:00,29.27,29.28,29.09,29.22,108090.0,20.8729,20.88,20.7445,20.8372,108090.0
2015-11-20 14:00:00,29.21,29.24,28.99,29.03,98511.0,20.8301,20.8515,20.6732,20.7017,98511.0
2015-11-20 14:30:00,29.04,29.08,28.93,28.93,128872.0,20.7089,20.7374,20.6304,20.6304,128872.0
2015-11-20 15:00:00,28.93,28.96,28.62,28.73,269577.0,20.6304,20.6518,20.4093,20.4878,269577.0
2015-11-20 15:30:00,28.73,28.8,28.57,28.66,727252.0,20.4878,20.5377,20.3737,20.4379,727252.0
2015-11-23 09:30:00,28.51,28.89,28.25,28.3,162632.0,20.3309,20.6019,20.1455,20.1812,162632.0
2015-11-23 10:00:00,28.31,28.9,28.1,28.79,159099.0,20.1883,20.609,20.0385,20.5306,159099.0
2015-11-23 10:30:00,28.8,28.93,28.63,28.89,125935.0,20.5377,20.6304,20.4165,20.6019,125935.0
2015-11-23 11:00:00,28.88,28.92,28.57,28.74,97429.0,20.5948,20.6233,20.3737,20.4949,97429.0
2015-11-23 11:30:00,28.72,28.75,28.54,28.66,144717.0,20.4807,20.5021,20.3523,20.4379,144717.0
2015-11-23 12:00:00,28.66,28.68,28.48,28.57,193570.0,20.4379,20.4521,20.3095,20.3737,193570.0
2015-11-23 12:30:00,28.57,28.65,28.5,28.64,113770.0,20.3737,20.4307,20.3238,20.4236,113770.0
2015-11-23 13:00:00,28.64,28.91,28.62,28.8,144400.0,20.4236,20.6162,20.4093,20.5377,144400.0
2015-11-23 13:30:00,28.79,28.85,28.53,28.53,147916.0,20.5306,20.5734,20.3452,20.3452,147916.0
2015-11-23 14:00:00,28.54,28.67,28.33,28.37,146133.0,20.3523,20.445,20.2025,20.2311,146133.0
2015-11-23 14:30:00,28.37,28.44,28.28,28.4,138370.0,20.2311,20.281,20.1669,20.2525,138370.0
2015-11-23 15:00:00,28.41,28.46,28.34,28.41,199850.0,20.2596,20.2953,20.2097,20.2596,199850.0
2015-11-23 15:30:00,28.41,28.51,28.38,28.49,760003.0,20.2596,20.3309,20.2382,20.3166,760003.0
2015-11-24 09:30:00,28.83,29.7,28.83,29.1,243859.0,20.5591,21.1795,20.5591,20.7516,243859.0
2015-11-24 10:00:00,29.07,29.48,29.05,29.16,202230.0,20.7303,21.0226,20.716,20.7944,202230.0
2015-11-24 10:30:00,29.15,29.44,29.12,29.38,125783.0,20.7873,20.9941,20.7659,20.9513,125783.0
2015-11-24 11:00:00,29.35,29.9,29.32,29.79,334290.0,20.9299,21.3221,20.9085,21.2437,334290.0
2015-11-24 11:30:00,29.8,30.06,29.65,29.98,125661.0,21.2508,21.4362,21.1439,21.3792,125661.0
2015-11-24 12:00:00,29.99,30.09,29.94,30.0,79531.0,21.3863,21.4576,21.3507,21.3934,79531.0
2015-11-24 12:30:00,29.99,30.08,29.82,29.82,101836.0,21.3863,21.4505,21.2651,21.2651,101836.0
2015-11-24 13:00:00,29.82,29.92,29.7,29.8,115223.0,21.2651,21.3364,21.1795,21.2508,115223.0
2015-11-24 13:30:00,29.79,29.84,29.73,29.74,60162.0,21.2437,21.2794,21.2009,21.208,60162.0
2015-11-24 14:00:00,29.73,29.81,29.59,29.64,82681.0,21.2009,21.258,21.1011,21.1367,82681.0
2015-11-24 14:30:00,29.63,29.68,29.58,29.66,87543.0,21.1296,21.1653,21.0939,21.151,87543.0
2015-11-24 15:00:00,29.66,29.71,29.6,29.61,236575.0,21.151,21.1866,21.1082,21.1153,236575.0
2015-11-24 15:30:00,29.61,29.66,29.49,29.58,841116.0,21.1153,21.151,21.0298,21.0939,841116.0
2015-11-25 09:30:00,29.26,29.37,28.74,29.0,272794.0,20.8657,20.9442,20.4949,20.6803,272794.0
2015-11-25 10:00:00,29.0,29.33,28.77,29.21,146474.0,20.6803,20.9157,20.5163,20.8301,146474.0
2015-11-25 10:30:00,29.21,29.56,29.19,29.49,76568.0,20.8301,21.0797,20.8158,21.0298,76568.0
2015-11-25 11:00:00,29.47,29.68,29.46,29.6,65135.0,21.0155,21.1653,21.0084,21.1082,65135.0
2015-11-25 11:30:00,29.59,29.71,29.53,29.65,233861.0,21.1011,21.1866,21.0583,21.1439,233861.0
2015-11-25 12:00:00,29.66,29.76,29.56,29.72,53148.0,21.151,21.2223,21.0797,21.1938,53148.0
2015-11-25 12:30:00,29.71,29.82,29.63,29.63,58117.0,21.1866,21.2651,21.1296,21.1296,58117.0
2015-11-25 13:00:00,29.64,29.78,29.64,29.78,87486.0,21.1367,21.2366,21.1367,21.2366,87486.0
2015-11-25 13:30:00,29.78,29.89,29.76,29.79,77505.0,21.2366,21.315,21.2223,21.2437,77505.0
2015-11-25 14:00:00,29.79,29.82,29.64,29.78,73301.0,21.2437,21.2651,21.1367,21.2366,73301.0
2015-11-25 14:30:00,29.79,29.8,29.54,29.58,90112.0,21.2437,21.2508,21.0654,21.0939,90112.0
2015-11-25 15:00:00,29.57,29.58,29.35,29.37,142906.0,21.0868,21.0939,20.9299,20.9442,142906.0
2015-11-25 15:30:00,29.37,29.47,29.3,29.38,429874.0,20.9442,21.0155,20.8943,20.9513,429874.0
2015-11-27 09:30:00,29.0,29.1,28.39,28.52,140139.0,20.6803,20.7516,20.2453,20.338,140139.0
2015-11-27 10:00:00,28.52,28.59,28.15,28.23,148337.0,20.338,20.388,20.0742,20.1312,148337.0
2015-11-27 10:30:00,28.21,28.41,28.15,28.19,104588.0,20.117,20.2596,20.0742,20.1027,104588.0
2015-11-27 11:00:00,28.2,28.28,28.01,28.08,124302.0,20.1098,20.1669,19.9743,20.0243,124302.0
2015-11-27 11:30:00,28.06,28.24,27.94,28.18,95420.0,20.01,20.1384,19.9244,20.0956,95420.0
2015-11-27 12:00:00,28.19,28.23,28.0,28.08,87067.0,20.1027,20.1312,19.9672,20.0243,87067.0
2015-11-27 12:30:00,28.08,28.42,28.08,28.39,352234.0,20.0243,20.2667,20.0243,20.2453,352234.0
2015-11-30 09:30:00,28.58,28.83,28.23,28.6,118459.0,20.3808,20.5591,20.1312,20.3951,118459.0
2015-11-30 10:00:00,28.46,28.99,28.46,28.86,139726.0,20.2953,20.6732,20.2953,20.5805,139726.0
2015-11-30 10:30:00,28.86,28.95,28.69,28.85,90319.0,20.5805,20.6447,20.4593,20.5734,90319.0
2015-11-30 11:00:00,28.86,29.06,28.82,28.87,100777.0,20.5805,20.7231,20.552,20.5876,100777.0
2015-11-30 11:30:00,28.86,28.88,28.72,28.81,107975.0,20.5805,20.5948,20.4807,20.5448,107975.0
2015-11-30 12:00:00,28.81,29.07,28.77,28.98,63386.0,20.5448,20.7303,20.5163,20.6661,63386.0
2015-11-30 12:30:00,28.96,28.96,28.69,28.69,112682.0,20.6518,20.6518,20.4593,20.4593,112682.0
2015-11-30 13:00:00,28.67,28.72,28.57,28.63,80330.0,20.445,20.4807,20.3737,20.4165,80330.0
2015-11-30 13:30:00,28.64,28.65,28.6,28.63,92261.0,20.4236,20.4307,20.3951,20.4165,92261.0
2015-11-30 14:00:00,28.62,28.64,28.46,28.59,87010.0,20.4093,20.4236,20.2953,20.388,87010.0
2015-11-30 14:30:00,28.58,28.63,28.51,28.52,71499.0,20.3808,20.4165,20.3309,20.338,71499.0
2015-11-30 15:00:00,28.52,28.65,28.5,28.65,108475.0,20.338,20.4307,20.3238,20.4307,108475.0
2015-11-30 15:30:00,28.65,28.69,28.55,28.58,587337.0,20.4307,20.4593,20.3594,20.3808,587337.0
2015-12-01 09:30:00,28.68,29.0,28.47,28.78,150257.0,20.4521,20.6803,20.3024,20.5234,150257.0
2015-12-01 10:00:00,28.77,28.78,28.59,28.74,133551.0,20.5163,20.5234,20.388,20.4949,133551.0
2015-12-01 10:30:00,28.74,28.82,28.67,28.77,121453.0,20.4949,20.552,20.445,20.5163,121453.0
2015-12-01 11:00:00,28.76,28.94,28.72,28.88,100881.0,20.5092,20.6375,20.4807,20.5948,100881.0
2015-12-01 11:30:00,28.9,28.94,28.81,28.86,66025.0,20.609,20.6375,20.5448,20.5805,66025.0
2015-12-01 12:00:00,28.87,28.88,28.75,28.83,102108.0,20.5876,20.5948,20.5021,20.5591,102108.0
2015-12-01 12:30:00,28.85,28.9,28.77,28.84,89901.0,20.5734,20.609,20.5163,20.5662,89901.0
2015-12-01 13:00:00,28.84,28.93,28.83,28.93,88370.0,20.5662,20.6304,20.5591,20.6304,88370.0
2015-12-01 13:30:00,28.93,28.97,28.88,28.94,61050.0,20.6304,20.6589,20.5948,20.6375,61050.0
2015-12-01 14:00:00,28.94,29.11,28.94,29.03,81230.0,20.6375,20.7588,20.6375,20.7017,81230.0
2015-12-01 14:30:00,29.03,29.11,29.01,29.07,59824.0,20.7017,20.7588,20.6875,20.7303,59824.0
2015-12-01 15:00:00,29.06,29.11,29.05,29.08,93825.0,20.7231,20.7588,20.716,20.7374,93825.0
2015-12-01 15:30:00,29.08,29.18,29.06,29.12,346382.0,20.7374,20.8087,20.7231,20.7659,346382.0
2015-12-02 09:30:00,28.83,28.83,28.49,28.6,122607.0,20.5591,20.5591,20.3166,20.3951,122607.0
2015-12-02 10:00:00,28.59,28.88,28.38,28.56,131455.0,20.388,20.5948,20.2382,20.3666,131455.0
2015-12-02 10:30:00,28.51,28.57,28.29,28.32,94870.0,20.3309,20.3737,20.174,20.1954,94870.0
2015-12-02 11:00:00,28.34,28.35,27.88,27.88,161981.0,20.2097,20.2168,19.8816,19.8816,161981.0
2015-12-02 11:30:00,27.87,27.9,27.32,27.32,217181.0,19.8745,19.8959,19.4823,19.4823,217181.0
2015-12-02 12:00:00,27.33,27.46,27.21,27.45,298073.0,19.4894,19.5821,19.4039,19.575,298073.0
2015-12-02 12:30:00,27.46,27.46,27.28,27.39,75676.0,19.5821,19.5821,19.4538,19.5322,75676.0
2015-12-02 13:00:00,27.39,27.46,27.28,27.37,106573.0,19.5322,19.5821,19.4538,19.518,106573.0
2015-12-02 13:30:00,27.39,27.4,27.13,27.18,142871.0,19.5322,19.5393,19.3468,19.3825,142871.0
2015-12-02 14:00:00,27.17,27.29,27.15,27.18,176160.0,19.3753,19.4609,19.3611,19.3825,176160.0
2015-12-02 14:30:00,27.17,27.19,26.92,26.97,146506.0,19.3753,19.3896,19.1971,19.2327,146506.0
2015-12-02 15:00:00,26.98,27.36,26.9,27.24,254077.0,19.2398,19.5108,19.1828,19.4253,254077.0
2015-12-02 15:30:00,27.24,27.27,27.07,27.15,520677.0,19.4253,19.4466,19.304,19.3611,520677.0
2015-12-03 09:30:00,27.33,27.48,26.83,26.92,511613.0,19.4894,19.5964,19.1329,19.1971,511613.0
2015-12-03 10:00:00,26.96,27.06,26.42,26.42,154087.0,19.2256,19.2969,18.8405,18.8405,154087.0
2015-12-03 10:30:00,26.43,26.63,26.19,26.25,316368.0,18.8476,18.9903,18.6765,18.7193,316368.0
2015-12-03 11:00:00,26.24,26.3,25.7,25.81,309609.0,18.7121,18.7549,18.3271,18.4055,309609.0
2015-12-03 11:30:00,25.8,26.05,25.74,26.0,190441.0,18.3984,18.5766,18.3556,18.541,190441.0
2015-12-03 12:00:00,25.99,26.25,25.9,26.25,189520.0,18.5339,18.7193,18.4697,18.7193,189520.0
2015-12-03 12:30:00,26.25,26.78,26.2,26.62,121815.0,18.7193,19.0972,18.6836,18.9831,121815.0
2015-12-03 13:00:00,26.62,26.72,26.49,26.61,161403.0,18.9831,19.0544,18.8904,18.976,161403.0
2015-12-03 13:30:00,26.61,26.68,26.43,26.44,144493.0,18.976,19.0259,18.8476,18.8548,144493.0
2015-12-03 14:00:00,26.42,26.61,26.35,26.4,196783.0,18.8405,18.976,18.7906,18.8262,196783.0
2015-12-03 14:30:00,26.39,26.45,26.25,26.42,223350.0,18.8191,18.8619,18.7193,18.8405,223350.0
2015-12-03 15:00:00,26.42,26.44,26.15,26.21,198495.0,18.8405,18.8548,18.648,18.6907,198495.0
2015-12-03 15:30:00,26.22,26.32,26.16,26.31,575583.0,18.6979,18.7692,18.6551,18.7621,575583.0
2015-12-04 09:30:00,25.82,25.82,24.78,24.79,318686.0,18.4126,18.4126,17.671,17.6781,318686.0
2015-12-04 10:00:00,24.79,24.99,24.56,24.97,500444.0,17.6781,17.8207,17.5141,17.8065,500444.0
2015-12-04 10:30:00,24.99,25.31,24.92,25.31,297927.0,17.8207,18.0489,17.7708,18.0489,297927.0
2015-12-04 11:00:00,25.31,25.62,25.06,25.07,229816.0,18.0489,18.27,17.8707,17.8778,229816.0
2015-12-04 11:30:00,25.08,25.15,25.01,25.08,132056.0,17.8849,17.9348,17.835,17.8849,132056.0
2015-12-04 12:00:00,25.08,25.29,25.07,25.19,113195.0,17.8849,18.0347,17.8778,17.9634,113195.0
2015-12-04 12:30:00,25.18,25.39,25.18,25.39,121577.0,17.9562,18.106,17.9562,18.106,121577.0
2015-12-04 13:00:00,25.39,25.5,25.37,25.45,104880.0,18.106,18.1844,18.0917,18.1488,104880.0
2015-12-04 13:30:00,25.45,25.51,25.26,25.4,91065.0,18.1488,18.1916,18.0133,18.1131,91065.0
2015-12-04 14:00:00,25.39,25.46,25.23,25.35,184953.0,18.106,18.1559,17.9919,18.0775,184953.0
2015-12-04 14:30:00,25.36,25.59,25.33,25.56,154938.0,18.0846,18.2486,18.0632,18.2272,154938.0
2015-12-04 15:00:00,25.56,25.59,25.48,25.5,152922.0,18.2272,18.2486,18.1702,18.1844,152922.0
2015-12-04 15:30:00,25.5,25.54,25.42,25.47,375097.0,18.1844,18.213,18.1274,18.163,375097.0
2015-12-07 09:30:00,24.63,24.64,24.01,24.37,234894.0,17.564,17.5712,17.1219,17.3786,234894.0
2015-12-07 10:00:00,24.37,24.37,23.92,23.95,199139.0,17.3786,17.3786,17.0577,17.0791,199139.0
2015-12-07 10:30:00,23.96,24.05,23.66,24.04,257534.0,17.0862,17.1504,16.8723,17.1433,257534.0
2015-12-07 11:00:00,24.04,24.06,23.85,23.91,247476.0,17.1433,17.1575,17.0078,17.0506,247476.0
2015-12-07 11:30:00,23.91,24.25,23.91,24.06,312873.0,17.0506,17.293,17.0506,17.1575,312873.0
2015-12-07 12:00:00,24.06,24.15,23.85,23.85,156300.0,17.1575,17.2217,17.0078,17.0078,156300.0
2015-12-07 12:30:00,23.85,23.94,23.74,23.82,118199.0,17.0078,17.072,16.9293,16.9864,118199.0
2015-12-07 13:00:00,23.83,23.83,23.6,23.68,165772.0,16.9935,16.9935,16.8295,16.8866,165772.0
2015-12-07 13:30:00,23.67,23.7,23.56,23.67,119759.0,16.8794,16.9008,16.801,16.8794,119759.0
2015-12-07 14:00:00,23.66,23.69,23.52,23.56,156136.0,16.8723,16.8937,16.7725,16.801,156136.0
2015-12-07 14:30:00,23.56,23.59,23.44,23.46,168944.0,16.801,16.8224,16.7154,16.7297,168944.0
2015-12-07 15:00:00,23.45,23.47,23.24,23.39,357492.0,16.7225,16.7368,16.5728,16.6798,357492.0
2015-12-07 15:30:00,23.39,23.71,23.38,23.68,541968.0,16.6798,16.908,16.6726,16.8866,541968.0
2015-12-08 09:30:00,23.3,23.41,22.75,23.08,386989.0,16.6156,16.694,16.2234,16.4587,386989.0
2015-12-08 10:00:00,23.1,23.43,23.1,23.21,261371.0,16.473,16.7083,16.473,16.5514,261371.0
2015-12-08 10:30:00,23.2,23.72,23.18,23.71,268281.0,16.5443,16.9151,16.53,16.908,268281.0
2015-12-08 11:00:00,23.72,23.88,23.54,23.63,242485.0,16.9151,17.0292,16.7867,16.8509,242485.0
2015-12-08 11:30:00,23.62,23.67,23.51,23.59,199338.0,16.8438,16.8794,16.7653,16.8224,199338.0
2015-12-08 12:00:00,23.59,23.71,23.57,23.68,114772.0,16.8224,16.908,16.8081,16.8866,114772.0
2015-12-08 12:30:00,23.67,23.68,23.55,23.64,119003.0,16.8794,16.8866,16.7939,16.858,119003.0
2015-12-08 13:00:00,23.64,23.66,23.44,23.48,105781.0,16.858,16.8723,16.7154,16.7439,105781.0
2015-12-08 13:30:00,23.49,23.58,23.44,23.47,149411.0,16.7511,16.8153,16.7154,16.7368,149411.0
2015-12-08 14:00:00,23.47,23.63,23.45,23.57,107895.0,16.7368,16.8509,16.7225,16.8081,107895.0
2015-12-08 14:30:00,23.56,23.63,23.5,23.56,88755.0,16.801,16.8509,16.7582,16.801,88755.0
2015-12-08 15:00:00,23.56,23.66,23.55,23.58,133382.0,16.801,16.8723,16.7939,16.8153,133382.0
2015-12-08 15:30:00,23.58,23.61,23.5,23.55,441839.0,16.8153,16.8366,16.7582,16.7939,441839.0
2015-12-09 09:30:00,23.6,23.68,22.99,23.3,378501.0,16.8295,16.8866,16.3945,16.6156,378501.0
2015-12-09 10:00:00,23.29,23.75,23.27,23.33,484555.0,16.6084,16.9365,16.5942,16.637,484555.0
2015-12-09 10:30:00,23.35,23.82,23.26,23.36,376778.0,16.6512,16.9864,16.5871,16.6584,376778.0
2015-12-09 11:00:00,23.37,23.43,23.01,23.04,292876.0,16.6655,16.7083,16.4088,16.4302,292876.0
2015-12-09 11:30:00,23.05,23.12,22.68,22.7,313555.0,16.4373,16.4872,16.1734,16.1877,313555.0
2015-12-09 12:00:00,22.71,22.79,22.41,22.47,207889.0,16.1948,16.2519,15.9809,16.0237,207889.0
2015-12-09 12:30:00,22.46,22.52,22.29,22.45,306554.0,16.0166,16.0593,15.8953,16.0094,306554.0
2015-12-09 13:00:00,22.44,22.59,22.27,22.29,148667.0,16.0023,16.1093,15.8811,15.8953,148667.0
2015-12-09 13:30:00,22.3,22.43,22.24,22.34,158742.0,15.9025,15.9952,15.8597,15.931,158742.0
2015-12-09 14:00:00,22.34,22.44,22.26,22.43,210933.0,15.931,16.0023,15.8739,15.9952,210933.0
2015-12-09 14:30:00,22.44,22.77,22.43,22.75,308648.0,16.0023,16.2376,15.9952,16.2234,308648.0
2015-12-09 15:00:00,22.76,22.9,22.7,22.8,319327.0,16.2305,16.3303,16.1877,16.259,319327.0
2015-12-09 15:30:00,22.81,22.9,22.77,22.85,623709.0,16.2662,16.3303,16.2376,16.2947,623709.0
2015-12-10 09:30:00,22.69,23.3,22.62,23.29,304956.0,16.1806,16.6156,16.1307,16.6084,304956.0
2015-12-10 10:00:00,23.29,23.42,23.0,23.22,240004.0,16.6084,16.7012,16.4016,16.5585,240004.0
2015-12-10 10:30:00,23.22,23.54,23.17,23.33,440427.0,16.5585,16.7867,16.5229,16.637,440427.0
2015-12-10 11:00:00,23.34,23.46,23.29,23.3,574276.0,16.6441,16.7297,16.6084,16.6156,574276.0
2015-12-10 11:30:00,23.3,23.43,23.23,23.34,324042.0,16.6156,16.7083,16.5657,16.6441,324042.0
2015-12-10 12:00:00,23.35,23.52,23.32,23.38,197029.0,16.6512,16.7725,16.6298,16.6726,197029.0
2015-12-10 12:30:00,23.38,23.46,23.26,23.45,194210.0,16.6726,16.7297,16.5871,16.7225,194210.0
2015-12-10 13:00:00,23.44,23.44,23.26,23.27,168501.0,16.7154,16.7154,16.5871,16.5942,168501.0
2015-12-10 13:30:00,23.27,23.51,23.27,23.36,174073.0,16.5942,16.7653,16.5942,16.6584,174073.0
2015-12-10 14:00:00,23.36,23.52,23.34,23.47,193290.0,16.6584,16.7725,16.6441,16.7368,193290.0
2015-12-10 14:30:00,23.48,23.49,23.25,23.26,363906.0,16.7439,16.7511,16.5799,16.5871,363906.0
2015-12-10 15:00:00,23.25,23.53,23.25,23.46,376414.0,16.5799,16.7796,16.5799,16.7297,376414.0
2015-12-10 15:30:00,23.46,23.49,23.27,23.29,876754.0,16.7297,16.7511,16.5942,16.6084,876754.0
2015-12-11 09:30:00,22.94,22.94,22.23,22.3,357690.0,16.3589,16.3589,15.8525,15.9025,357690.0
2015-12-11 10:00:00,22.28,22.77,22.22,22.75,220951.0,15.8882,16.2376,15.8454,16.2234,220951.0
2015-12-11 10:30:00,22.78,22.81,22.54,22.55,205986.0,16.2448,16.2662,16.0736,16.0807,205986.0
2015-12-11 11:00:00,22.55,22.62,22.4,22.46,148264.0,16.0807,16.1307,15.9738,16.0166,148264.0
2015-12-11 11:30:00,22.46,22.61,22.38,22.49,155785.0,16.0166,16.1235,15.9595,16.038,155785.0
2015-12-11 12:00:00,22.49,22.57,22.37,22.41,392785.0,16.038,16.095,15.9524,15.9809,392785.0
2015-12-11 12:30:00,22.42,22.5,22.33,22.49,109282.0,15.988,16.0451,15.9239,16.038,109282.0
2015-12-11 13:00:00,22.5,22.68,22.5,22.53,123095.0,16.0451,16.1734,16.0451,16.0665,123095.0
2015-12-11 13:30:00,22.54,22.68,22.4,22.4,153066.0,16.0736,16.1734,15.9738,15.9738,153066.0
2015-12-11 14:00:00,22.4,22.67,22.39,22.61,153344.0,15.9738,16.1663,15.9666,16.1235,153344.0
2015-12-11 14:30:00,22.6,22.69,22.55,22.55,157817.0,16.1164,16.1806,16.0807,16.0807,157817.0
2015-12-11 15:00:00,22.55,22.6,22.48,22.58,224813.0,16.0807,16.1164,16.0308,16.1021,224813.0
2015-12-11 15:30:00,22.58,22.67,22.54,22.59,529490.0,16.1021,16.1663,16.0736,16.1093,529490.0
2015-12-14 09:30:00,22.35,22.35,21.99,22.0,300870.0,15.9381,15.9381,15.6814,15.6885,300870.0
2015-12-14 10:00:00,21.99,22.22,21.85,21.89,549031.0,15.6814,15.8454,15.5816,15.6101,549031.0
2015-12-14 10:30:00,21.89,22.42,21.84,22.39,307179.0,15.6101,15.988,15.5744,15.9666,307179.0
2015-12-14 11:00:00,22.39,22.42,22.13,22.2,178589.0,15.9666,15.988,15.7812,15.8312,178589.0
2015-12-14 11:30:00,22.19,22.41,22.04,22.2,356356.0,15.824,15.9809,15.7171,15.8312,356356.0
2015-12-14 12:00:00,22.2,22.48,22.16,22.46,161597.0,15.8312,16.0308,15.8026,16.0166,161597.0
2015-12-14 12:30:00,22.46,22.7,22.32,22.69,136268.0,16.0166,16.1877,15.9167,16.1806,136268.0
2015-12-14 13:00:00,22.69,22.76,22.37,22.42,138227.0,16.1806,16.2305,15.9524,15.988,138227.0
2015-12-14 13:30:00,22.41,22.43,22.24,22.4,90119.0,15.9809,15.9952,15.8597,15.9738,90119.0
2015-12-14 14:00:00,22.42,22.45,22.26,22.29,77495.0,15.988,16.0094,15.8739,15.8953,77495.0
2015-12-14 14:30:00,22.29,22.33,22.2,22.2,100341.0,15.8953,15.9239,15.8312,15.8312,100341.0
2015-12-14 15:00:00,22.2,22.25,22.1,22.2,269433.0,15.8312,15.8668,15.7598,15.8312,269433.0
2015-12-14 15:30:00,22.2,22.3,22.18,22.27,466138.0,15.8312,15.9025,15.8169,15.8811,466138.0
2015-12-15 09:30:00,22.66,22.82,22.25,22.28,263852.0,16.1592,16.2733,15.8668,15.8882,263852.0
2015-12-15 10:00:00,22.3,22.46,22.08,22.45,357915.0,15.9025,16.0166,15.7456,16.0094,357915.0
2015-12-15 10:30:00,22.44,22.56,22.31,22.31,233372.0,16.0023,16.0879,15.9096,15.9096,233372.0
2015-12-15 11:00:00,22.3,22.4,22.23,22.35,135875.0,15.9025,15.9738,15.8525,15.9381,135875.0
2015-12-15 11:30:00,22.36,22.44,22.25,22.44,94206.0,15.9453,16.0023,15.8668,16.0023,94206.0
2015-12-15 12:00:00,22.44,22.51,22.34,22.39,111272.0,16.0023,16.0522,15.931,15.9666,111272.0
2015-12-15 12:30:00,22.38,22.58,22.37,22.42,110396.0,15.9595,16.1021,15.9524,15.988,110396.0
2015-12-15 13:00:00,22.41,22.44,22.27,22.29,191486.0,15.9809,16.0023,15.8811,15.8953,191486.0
2015-12-15 13:30:00,22.3,22.46,22.26,22.41,129433.0,15.9025,16.0166,15.8739,15.9809,129433.0
2015-12-15 14:00:00,22.41,22.47,22.28,22.43,142536.0,15.9809,16.0237,15.8882,15.9952,142536.0
2015-12-15 14:30:00,22.42,22.54,22.42,22.53,138255.0,15.988,16.0736,15.988,16.0665,138255.0
2015-12-15 15:00:00,22.53,22.54,22.47,22.5,203688.0,16.0665,16.0736,16.0237,16.0451,203688.0
2015-12-15 15:30:00,22.5,22.65,22.49,22.57,723003.0,16.0451,16.1521,16.038,16.095,723003.0
2015-12-16 09:30:00,22.49,22.66,22.16,22.54,301326.0,16.038,16.1592,15.8026,16.0736,301326.0
2015-12-16 10:00:00,22.54,22.97,22.49,22.85,323704.0,16.0736,16.3803,16.038,16.2947,323704.0
2015-12-16 10:30:00,22.83,22.86,22.29,22.33,553791.0,16.2804,16.3018,15.8953,15.9239,553791.0
2015-12-16 11:00:00,22.33,22.4,22.27,22.29,355077.0,15.9239,15.9738,15.8811,15.8953,355077.0
2015-12-16 11:30:00,22.28,22.32,21.91,22.31,404872.0,15.8882,15.9167,15.6243,15.9096,404872.0
2015-12-16 12:00:00,22.32,22.45,22.27,22.3,207827.0,15.9167,16.0094,15.8811,15.9025,207827.0
2015-12-16 12:30:00,22.3,22.52,22.29,22.45,106777.0,15.9025,16.0593,15.8953,16.0094,106777.0
2015-12-16 13:00:00,22.46,22.57,22.33,22.36,142449.0,16.0166,16.095,15.9239,15.9453,142449.0
2015-12-16 13:30:00,22.36,22.49,22.35,22.39,307352.0,15.9453,16.038,15.9381,15.9666,307352.0
2015-12-16 14:00:00,22.38,22.46,22.08,22.18,579641.0,15.9595,16.0166,15.7456,15.8169,579641.0
2015-12-16 14:30:00,22.19,22.58,22.15,22.54,330902.0,15.824,16.1021,15.7955,16.0736,330902.0
2015-12-16 15:00:00,22.55,22.55,22.29,22.34,407257.0,16.0807,16.0807,15.8953,15.931,407257.0
2015-12-16 15:30:00,22.34,22.43,22.3,22.31,752299.0,15.931,15.9952,15.9025,15.9096,752299.0
2015-12-17 09:30:00,22.18,22.27,21.98,22.09,673029.0,15.8169,15.8811,15.6743,15.7527,673029.0
2015-12-17 10:00:00,22.07,22.19,21.92,22.02,434269.0,15.7384,15.824,15.6315,15.7028,434269.0
2015-12-17 10:30:00,22.02,22.29,21.97,21.98,454778.0,15.7028,15.8953,15.6671,15.6743,454778.0
2015-12-17 11:00:00,21.97,21.98,21.65,21.71,655147.0,15.6671,15.6743,15.4389,15.4817,655147.0
2015-12-17 11:30:00,21.7,21.94,21.64,21.66,405610.0,15.4746,15.6457,15.4318,15.4461,405610.0
2015-12-17 12:00:00,21.66,21.66,21.32,21.38,310059.0,15.4461,15.4461,15.2036,15.2464,310059.0
2015-12-17 12:30:00,21.38,21.6,21.35,21.6,179890.0,15.2464,15.4033,15.225,15.4033,179890.0
2015-12-17 13:00:00,21.6,21.63,21.52,21.6,150290.0,15.4033,15.4247,15.3462,15.4033,150290.0
2015-12-17 13:30:00,21.61,21.74,21.53,21.68,246626.0,15.4104,15.5031,15.3534,15.4603,246626.0
2015-12-17 14:00:00,21.69,21.73,21.59,21.69,267220.0,15.4675,15.496,15.3962,15.4675,267220.0
2015-12-17 14:30:00,21.68,21.93,21.63,21.92,228321.0,15.4603,15.6386,15.4247,15.6315,228321.0
2015-12-17 15:00:00,21.92,21.95,21.84,21.94,511483.0,15.6315,15.6529,15.5744,15.6457,511483.0
2015-12-17 15:30:00,21.94,21.99,21.8,21.8,817382.0,15.6457,15.6814,15.5459,15.5459,817382.0
2015-12-18 09:30:00,21.88,22.23,21.73,22.1,355840.0,15.603,15.8525,15.496,15.7598,355840.0
2015-12-18 10:00:00,22.1,22.34,21.92,22.2,334289.0,15.7598,15.931,15.6315,15.8312,334289.0
2015-12-18 10:30:00,22.19,22.37,21.97,21.98,267215.0,15.824,15.9524,15.6671,15.6743,267215.0
2015-12-18 11:00:00,21.97,22.04,21.7,21.74,221063.0,15.6671,15.7171,15.4746,15.5031,221063.0
2015-12-18 11:30:00,21.75,21.98,21.71,21.79,322938.0,15.5103,15.6743,15.4817,15.5388,322938.0
2015-12-18 12:00:00,21.79,21.81,21.54,21.66,283310.0,15.5388,15.553,15.3605,15.4461,283310.0
2015-12-18 12:30:00,21.66,21.72,21.58,21.72,189819.0,15.4461,15.4889,15.389,15.4889,189819.0
2015-12-18 13:00:00,21.73,21.75,21.6,21.66,193209.0,15.496,15.5103,15.4033,15.4461,193209.0
2015-12-18 13:30:00,21.67,21.77,21.63,21.75,216328.0,15.4532,15.5245,15.4247,15.5103,216328.0
2015-12-18 14:00:00,21.74,21.87,21.68,21.73,319029.0,15.5031,15.5958,15.4603,15.496,319029.0
2015-12-18 14:30:00,21.73,21.76,21.61,21.64,209963.0,15.496,15.5174,15.4104,15.4318,209963.0
2015-12-18 15:00:00,21.64,21.78,21.61,21.68,333671.0,15.4318,15.5316,15.4104,15.4603,333671.0
2015-12-18 15:30:00,21.68,21.74,21.6,21.72,1016234.0,15.4603,15.5031,15.4033,15.4889,1016234.0
2015-12-21 09:30:00,21.73,21.78,21.26,21.64,355187.0,15.496,15.5316,15.1608,15.4318,355187.0
2015-12-21 10:00:00,21.64,22.08,21.54,21.9,198392.0,15.4318,15.7456,15.3605,15.6172,198392.0
2015-12-21 10:30:00,21.9,22.03,21.67,21.85,261556.0,15.6172,15.7099,15.4532,15.5816,261556.0
2015-12-21 11:00:00,21.86,21.9,21.68,21.8,248209.0,15.5887,15.6172,15.4603,15.5459,248209.0
2015-12-21 11:30:00,21.8,21.81,21.63,21.78,220940.0,15.5459,15.553,15.4247,15.5316,220940.0
2015-12-21 12:00:00,21.77,21.8,21.67,21.76,204912.0,15.5245,15.5459,15.4532,15.5174,204912.0
2015-12-21 12:30:00,21.75,21.86,21.73,21.84,156295.0,15.5103,15.5887,15.496,15.5744,156295.0
2015-12-21 13:00:00,21.83,22.03,21.83,21.9,407574.0,15.5673,15.7099,15.5673,15.6172,407574.0
2015-12-21 13:30:00,21.91,21.97,21.82,21.85,174342.0,15.6243,15.6671,15.5602,15.5816,174342.0
2015-12-21 14:00:00,21.85,21.86,21.68,21.76,212876.0,15.5816,15.5887,15.4603,15.5174,212876.0
2015-12-21 14:30:00,21.75,22.06,21.72,22.05,285513.0,15.5103,15.7313,15.4889,15.7242,285513.0
2015-12-21 15:00:00,22.04,22.05,21.68,21.69,364363.0,15.7171,15.7242,15.4603,15.4675,364363.0
2015-12-21 15:30:00,21.69,21.77,21.62,21.74,1152409.0,15.4675,15.5245,15.4175,15.5031,1152409.0
2015-12-22 09:30:00,21.82,21.98,21.66,21.93,214069.0,15.5602,15.6743,15.4461,15.6386,214069.0
2015-12-22 10:00:00,21.95,22.18,21.92,22.13,226652.0,15.6529,15.8169,15.6315,15.7812,226652.0
2015-12-22 10:30:00,22.14,22.27,22.01,22.27,193093.0,15.7884,15.8811,15.6957,15.8811,193093.0
2015-12-22 11:00:00,22.27,22.32,22.15,22.24,209773.0,15.8811,15.9167,15.7955,15.8597,209773.0
2015-12-22 11:30:00,22.25,22.34,22.22,22.27,169276.0,15.8668,15.931,15.8454,15.8811,169276.0
2015-12-22 12:00:00,22.27,22.3,22.17,22.23,259696.0,15.8811,15.9025,15.8098,15.8525,259696.0
2015-12-22 12:30:00,22.23,22.35,22.16,22.28,139550.0,15.8525,15.9381,15.8026,15.8882,139550.0
2015-12-22 13:00:00,22.27,22.4,22.27,22.39,157116.0,15.8811,15.9738,15.8811,15.9666,157116.0
2015-12-22 13:30:00,22.4,22.45,22.3,22.31,136044.0,15.9738,16.0094,15.9025,15.9096,136044.0
2015-12-22 14:00:00,22.31,22.35,22.22,22.35,148311.0,15.9096,15.9381,15.8454,15.9381,148311.0
2015-12-22 14:30:00,22.35,22.42,22.3,22.3,177181.0,15.9381,15.988,15.9025,15.9025,177181.0
2015-12-22 15:00:00,22.3,22.32,22.23,22.25,391250.0,15.9025,15.9167,15.8525,15.8668,391250.0
2015-12-22 15:30:00,22.26,22.36,22.23,22.31,742933.0,15.8739,15.9453,15.8525,15.9096,742933.0
2015-12-23 09:30:00,22.94,23.48,22.94,23.11,328591.0,16.3589,16.7439,16.3589,16.4801,328591.0
2015-12-23 10:00:00,23.13,23.28,23.04,23.26,346069.0,16.4943,16.6013,16.4302,16.5871,346069.0
2015-12-23 10:30:00,23.26,23.73,23.26,23.62,761184.0,16.5871,16.9222,16.5871,16.8438,761184.0
2015-12-23 11:00:00,23.63,23.65,23.3,23.43,265388.0,16.8509,16.8652,16.6156,16.7083,265388.0
2015-12-23 11:30:00,23.46,23.61,23.42,23.59,308533.0,16.7297,16.8366,16.7012,16.8224,308533.0
2015-12-23 12:00:00,23.6,23.73,23.6,23.71,188586.0,16.8295,16.9222,16.8295,16.908,188586.0
2015-12-23 12:30:00,23.72,23.73,23.51,23.59,239216.0,16.9151,16.9222,16.7653,16.8224,239216.0
2015-12-23 13:00:00,23.6,23.65,23.54,23.58,132958.0,16.8295,16.8652,16.7867,16.8153,132958.0
2015-12-23 13:30:00,23.58,23.6,23.49,23.58,194359.0,16.8153,16.8295,16.7511,16.8153,194359.0
2015-12-23 14:00:00,23.58,23.61,23.44,23.56,146942.0,16.8153,16.8366,16.7154,16.801,146942.0
2015-12-23 14:30:00,23.55,23.63,23.5,23.54,185493.0,16.7939,16.8509,16.7582,16.7867,185493.0
2015-12-23 15:00:00,23.53,23.59,23.53,23.55,463559.0,16.7796,16.8224,16.7796,16.7939,463559.0
2015-12-23 15:30:00,23.54,23.62,23.48,23.62,688309.0,16.7867,16.8438,16.7439,16.8438,688309.0
2015-12-24 09:30:00,23.6,23.7,23.18,23.22,106482.0,16.8295,16.9008,16.53,16.5585,106482.0
2015-12-24 10:00:00,23.2,23.53,23.03,23.5,202919.0,16.5443,16.7796,16.423,16.7582,202919.0
2015-12-24 10:30:00,23.51,23.57,23.37,23.42,216437.0,16.7653,16.8081,16.6655,16.7012,216437.0
2015-12-24 11:00:00,23.41,23.6,23.38,23.6,140805.0,16.694,16.8295,16.6726,16.8295,140805.0
2015-12-24 11:30:00,23.61,23.62,23.38,23.43,73210.0,16.8366,16.8438,16.6726,16.7083,73210.0
2015-12-24 12:00:00,23.42,23.65,23.39,23.6,99754.0,16.7012,16.8652,16.6798,16.8295,99754.0
2015-12-24 12:30:00,23.6,23.61,23.34,23.35,211764.0,16.8295,16.8366,16.6441,16.6512,211764.0
2015-12-28 09:30:00,22.79,22.87,22.46,22.46,180502.0,16.2519,16.3089,16.0166,16.0166,180502.0
2015-12-28 10:00:00,22.45,22.5,22.32,22.47,264749.0,16.0094,16.0451,15.9167,16.0237,264749.0
2015-12-28 10:30:00,22.46,22.5,22.31,22.38,198927.0,16.0166,16.0451,15.9096,15.9595,198927.0
2015-12-28 11:00:00,22.38,22.45,22.27,22.35,172723.0,15.9595,16.0094,15.8811,15.9381,172723.0
2015-12-28 11:30:00,22.35,22.51,22.33,22.45,107755.0,15.9381,16.0522,15.9239,16.0094,107755.0
2015-12-28 12:00:00,22.44,22.53,22.33,22.4,83403.0,16.0023,16.0665,15.9239,15.9738,83403.0
2015-12-28 12:30:00,22.4,22.45,22.33,22.37,70294.0,15.9738,16.0094,15.9239,15.9524,70294.0
2015-12-28 13:00:00,22.37,22.46,22.3,22.3,109041.0,15.9524,16.0166,15.9025,15.9025,109041.0
2015-12-28 13:30:00,22.31,22.43,22.31,22.33,75341.0,15.9096,15.9952,15.9096,15.9239,75341.0
2015-12-28 14:00:00,22.32,22.36,22.25,22.33,163655.0,15.9167,15.9453,15.8668,15.9239,163655.0
2015-12-28 14:30:00,22.32,22.37,22.31,22.35,161392.0,15.9167,15.9524,15.9096,15.9381,161392.0
2015-12-28 15:00:00,22.35,22.39,22.33,22.35,168359.0,15.9381,15.9666,15.9239,15.9381,168359.0
2015-12-28 15:30:00,22.36,22.4,22.33,22.38,344975.0,15.9453,15.9738,15.9239,15.9595,344975.0
2015-12-29 09:30:00,22.97,23.04,22.35,22.41,152972.0,16.3803,16.4302,15.9381,15.9809,152972.0
2015-12-29 10:00:00,22.41,22.42,22.15,22.34,206386.0,15.9809,15.988,15.7955,15.931,206386.0
2015-12-29 10:30:00,22.34,22.37,22.17,22.2,190775.0,15.931,15.9524,15.8098,15.8312,190775.0
2015-12-29 11:00:00,22.19,22.37,22.11,22.34,167678.0,15.824,15.9524,15.767,15.931,167678.0
2015-12-29 11:30:00,22.34,22.4,22.24,22.35,194994.0,15.931,15.9738,15.8597,15.9381,194994.0
2015-12-29 12:00:00,22.36,22.45,22.35,22.44,168562.0,15.9453,16.0094,15.9381,16.0023,168562.0
2015-12-29 12:30:00,22.44,22.5,22.39,22.45,120557.0,16.0023,16.0451,15.9666,16.0094,120557.0
2015-12-29 13:00:00,22.44,22.53,22.4,22.52,94692.0,16.0023,16.0665,15.9738,16.0593,94692.0
2015-12-29 13:30:00,22.52,22.7,22.52,22.7,102391.0,16.0593,16.1877,16.0593,16.1877,102391.0
2015-12-29 14:00:00,22.7,22.79,22.66,22.7,113083.0,16.1877,16.2519,16.1592,16.1877,113083.0
2015-12-29 14:30:00,22.7,22.7,22.56,22.62,115491.0,16.1877,16.1877,16.0879,16.1307,115491.0
2015-12-29 15:00:00,22.61,22.66,22.61,22.65,146165.0,16.1235,16.1592,16.1235,16.1521,146165.0
2015-12-29 15:30:00,22.66,22.73,22.65,22.67,366870.0,16.1592,16.2091,16.1521,16.1663,366870.0
2015-12-30 09:30:00,22.21,22.81,22.11,22.73,131820.0,15.8383,16.2662,15.767,16.2091,131820.0
2015-12-30 10:00:00,22.71,22.73,22.23,22.31,98042.0,16.1948,16.2091,15.8525,15.9096,98042.0
2015-12-30 10:30:00,22.3,22.31,22.02,22.18,139710.0,15.9025,15.9096,15.7028,15.8169,139710.0
2015-12-30 11:00:00,22.18,22.36,22.14,22.25,86386.0,15.8169,15.9453,15.7884,15.8668,86386.0
2015-12-30 11:30:00,22.25,22.25,22.1,22.2,111963.0,15.8668,15.8668,15.7598,15.8312,111963.0
2015-12-30 12:00:00,22.21,22.21,22.03,22.03,110009.0,15.8383,15.8383,15.7099,15.7099,110009.0
2015-12-30 12:30:00,22.04,22.09,22.0,22.05,108672.0,15.7171,15.7527,15.6885,15.7242,108672.0
2015-12-30 13:00:00,22.05,22.17,22.04,22.15,97704.0,15.7242,15.8098,15.7171,15.7955,97704.0
2015-12-30 13:30:00,22.15,22.15,22.06,22.1,78912.0,15.7955,15.7955,15.7313,15.7598,78912.0
2015-12-30 14:00:00,22.09,22.14,22.08,22.11,111492.0,15.7527,15.7884,15.7456,15.767,111492.0
2015-12-30 14:30:00,22.12,22.13,21.98,22.02,89428.0,15.7741,15.7812,15.6743,15.7028,89428.0
2015-12-30 15:00:00,22.01,22.04,21.98,22.02,76014.0,15.6957,15.7171,15.6743,15.7028,76014.0
2015-12-30 15:30:00,22.01,22.06,21.9,21.95,783824.0,15.6957,15.7313,15.6172,15.6529,783824.0
2015-12-31 09:30:00,21.78,22.25,21.7,21.82,182604.0,15.5316,15.8668,15.4746,15.5602,182604.0
2015-12-31 10:00:00,21.83,22.06,21.81,22.0,218228.0,15.5673,15.7313,15.553,15.6885,218228.0
2015-12-31 10:30:00,22.0,22.09,21.82,21.86,131710.0,15.6885,15.7527,15.5602,15.5887,131710.0
2015-12-31 11:00:00,21.86,21.94,21.83,21.89,376778.0,15.5887,15.6457,15.5673,15.6101,376778.0
2015-12-31 11:30:00,21.89,22.2,21.87,22.18,140858.0,15.6101,15.8312,15.5958,15.8169,140858.0
2015-12-31 12:00:00,22.17,22.39,22.12,22.35,189862.0,15.8098,15.9666,15.7741,15.9381,189862.0
2015-12-31 12:30:00,22.37,22.44,22.3,22.41,81376.0,15.9524,16.0023,15.9025,15.9809,81376.0
2015-12-31 13:00:00,22.4,22.49,22.34,22.43,110203.0,15.9738,16.038,15.931,15.9952,110203.0
2015-12-31 13:30:00,22.44,22.56,22.42,22.5,92772.0,16.0023,16.0879,15.988,16.0451,92772.0
2015-12-31 14:00:00,22.5,22.67,22.5,22.56,163917.0,16.0451,16.1663,16.0451,16.0879,163917.0
2015-12-31 14:30:00,22.55,22.62,22.48,22.6,121221.0,16.0807,16.1307,16.0308,16.1164,121221.0
2015-12-31 15:00:00,22.59,22.69,22.54,22.56,230238.0,16.1093,16.1806,16.0736,16.0879,230238.0
2015-12-31 15:30:00,22.55,22.6,22.42,22.45,537039.0,16.0807,16.1164,15.988,16.0094,537039.0
2016-01-04 09:30:00,22.45,22.98,22.08,22.78,294189.0,16.0094,16.3874,15.7456,16.2448,294189.0
2016-01-04 10:00:00,22.75,23.2,22.75,22.82,206242.0,16.2234,16.5443,16.2234,16.2733,206242.0
2016-01-04 10:30:00,22.81,22.87,22.47,22.5,425643.0,16.2662,16.3089,16.0237,16.0451,425643.0
2016-01-04 11:00:00,22.51,22.59,22.4,22.54,441416.0,16.0522,16.1093,15.9738,16.0736,441416.0
2016-01-04 11:30:00,22.56,22.6,22.32,22.43,333618.0,16.0879,16.1164,15.9167,15.9952,333618.0
2016-01-04 12:00:00,22.43,22.63,22.34,22.39,152130.0,15.9952,16.1378,15.931,15.9666,152130.0
2016-01-04 12:30:00,22.39,22.53,22.3,22.36,171123.0,15.9666,16.0665,15.9025,15.9453,171123.0
2016-01-04 13:00:00,22.37,22.74,22.33,22.61,182234.0,15.9524,16.2162,15.9239,16.1235,182234.0
2016-01-04 13:30:00,22.61,22.83,22.61,22.68,230282.0,16.1235,16.2804,16.1235,16.1734,230282.0
2016-01-04 14:00:00,22.69,22.74,22.58,22.73,160596.0,16.1806,16.2162,16.1021,16.2091,160596.0
2016-01-04 14:30:00,22.72,22.87,22.65,22.87,226772.0,16.202,16.3089,16.1521,16.3089,226772.0
2016-01-04 15:00:00,22.87,22.9,22.78,22.84,308734.0,16.3089,16.3303,16.2448,16.2875,308734.0
2016-01-04 15:30:00,22.85,22.98,22.81,22.97,779064.0,16.2947,16.3874,16.2662,16.3803,779064.0
2016-01-05 09:30:00,22.91,23.03,22.15,22.2,328052.0,16.3375,16.423,15.7955,15.8312,328052.0
2016-01-05 10:00:00,22.19,22.47,22.17,22.2,167529.0,15.824,16.0237,15.8098,15.8312,167529.0
2016-01-05 10:30:00,22.21,22.34,22.11,22.32,170367.0,15.8383,15.931,15.767,15.9167,170367.0
2016-01-05 11:00:00,22.31,22.53,22.31,22.46,155051.0,15.9096,16.0665,15.9096,16.0166,155051.0
2016-01-05 11:30:00,22.46,22.53,22.28,22.31,163409.0,16.0166,16.0665,15.8882,15.9096,163409.0
2016-01-05 12:00:00,22.32,22.32,22.07,22.17,126655.0,15.9167,15.9167,15.7384,15.8098,126655.0
2016-01-05 12:30:00,22.16,22.27,22.08,22.09,124128.0,15.8026,15.8811,15.7456,15.7527,124128.0
2016-01-05 13:00:00,22.09,22.14,21.97,22.0,120439.0,15.7527,15.7884,15.6671,15.6885,120439.0
2016-01-05 13:30:00,21.98,22.08,21.9,22.04,110018.0,15.6743,15.7456,15.6172,15.7171,110018.0
2016-01-05 14:00:00,22.05,22.5,22.05,22.42,164178.0,15.7242,16.0451,15.7242,15.988,164178.0
2016-01-05 14:30:00,22.42,22.47,22.27,22.31,139464.0,15.988,16.0237,15.8811,15.9096,139464.0
2016-01-05 15:00:00,22.31,22.51,22.3,22.5,248502.0,15.9096,16.0522,15.9025,16.0451,248502.0
2016-01-05 15:30:00,22.5,22.64,22.47,22.61,741306.0,16.0451,16.1449,16.0237,16.1235,741306.0
2016-01-06 09:30:00,21.72,21.9,21.01,21.09,407342.0,15.4889,15.6172,14.9825,15.0396,407342.0
2016-01-06 10:00:00,21.06,21.06,20.6,20.85,268228.0,15.0182,15.0182,14.6902,14.8684,268228.0
2016-01-06 10:30:00,20.84,20.84,20.5,20.63,362179.0,14.8613,14.8613,14.6189,14.7116,362179.0
2016-01-06 11:00:00,20.63,20.87,20.62,20.76,332710.0,14.7116,14.8827,14.7044,14.8043,332710.0
2016-01-06 11:30:00,20.73,20.74,20.33,20.44,260674.0,14.7829,14.79,14.4976,14.5761,260674.0
2016-01-06 12:00:00,20.45,20.48,20.26,20.3,202346.0,14.5832,14.6046,14.4477,14.4762,202346.0
2016-01-06 12:30:00,20.3,20.36,20.28,20.29,189189.0,14.4762,14.519,14.462,14.4691,189189.0
2016-01-06 13:00:00,20.29,20.29,19.78,19.86,473794.0,14.4691,14.4691,14.1054,14.1625,473794.0
2016-01-06 13:30:00,19.86,20.03,19.83,19.96,358007.0,14.1625,14.2837,14.1411,14.2338,358007.0
2016-01-06 14:00:00,19.96,20.02,19.88,19.91,186037.0,14.2338,14.2766,14.1767,14.1981,186037.0
2016-01-06 14:30:00,19.91,19.94,19.88,19.89,336745.0,14.1981,14.2195,14.1767,14.1839,336745.0
2016-01-06 15:00:00,19.89,20.01,19.89,20.0,376404.0,14.1839,14.2694,14.1839,14.2623,376404.0
2016-01-06 15:30:00,20.01,20.12,19.97,20.12,936748.0,14.2694,14.3479,14.2409,14.3479,936748.0
2016-01-07 09:30:00,19.6,19.99,19.37,19.73,370642.0,13.9771,14.2552,13.813,14.0698,370642.0
2016-01-07 10:00:00,19.72,19.93,19.55,19.91,262150.0,14.0626,14.2124,13.9414,14.1981,262150.0
2016-01-07 10:30:00,19.91,20.41,19.91,20.38,218342.0,14.1981,14.5547,14.1981,14.5333,218342.0
2016-01-07 11:00:00,20.38,20.48,20.19,20.43,242840.0,14.5333,14.6046,14.3978,14.5689,242840.0
2016-01-07 11:30:00,20.42,20.43,20.2,20.2,197213.0,14.5618,14.5689,14.4049,14.4049,197213.0
2016-01-07 12:00:00,20.2,20.26,20.15,20.25,165930.0,14.4049,14.4477,14.3693,14.4406,165930.0
2016-01-07 12:30:00,20.25,20.32,20.18,20.3,135290.0,14.4406,14.4905,14.3907,14.4762,135290.0
2016-01-07 13:00:00,20.3,20.3,20.12,20.13,140457.0,14.4762,14.4762,14.3479,14.355,140457.0
2016-01-07 13:30:00,20.12,20.13,19.9,19.91,282732.0,14.3479,14.355,14.191,14.1981,282732.0
2016-01-07 14:00:00,19.9,19.94,19.64,19.64,173964.0,14.191,14.2195,14.0056,14.0056,173964.0
2016-01-07 14:30:00,19.64,19.77,19.55,19.55,205184.0,14.0056,14.0983,13.9414,13.9414,205184.0
2016-01-07 15:00:00,19.55,19.59,19.39,19.39,262591.0,13.9414,13.9699,13.8273,13.8273,262591.0
2016-01-07 15:30:00,19.39,19.52,19.39,19.44,591279.0,13.8273,13.92,13.8273,13.863,591279.0
2016-01-08 09:30:00,19.59,19.81,19.28,19.4,252017.0,13.9699,14.1268,13.7489,13.8344,252017.0
2016-01-08 10:00:00,19.39,19.56,19.22,19.51,226709.0,13.8273,13.9485,13.7061,13.9129,226709.0
2016-01-08 10:30:00,19.51,19.68,19.45,19.54,323897.0,13.9129,14.0341,13.8701,13.9343,323897.0
2016-01-08 11:00:00,19.54,19.64,19.19,19.25,240540.0,13.9343,14.0056,13.6847,13.7275,240540.0
2016-01-08 11:30:00,19.26,19.5,19.18,19.47,257247.0,13.7346,13.9057,13.6775,13.8843,257247.0
2016-01-08 12:00:00,19.47,19.84,19.42,19.82,165427.0,13.8843,14.1482,13.8487,14.1339,165427.0
2016-01-08 12:30:00,19.82,19.82,19.46,19.53,228924.0,14.1339,14.1339,13.8772,13.9271,228924.0
2016-01-08 13:00:00,19.55,19.61,19.38,19.4,183698.0,13.9414,13.9842,13.8202,13.8344,183698.0
2016-01-08 13:30:00,19.41,19.68,19.41,19.66,190037.0,13.8416,14.0341,13.8416,14.0198,190037.0
2016-01-08 14:00:00,19.66,19.84,19.59,19.64,316114.0,14.0198,14.1482,13.9699,14.0056,316114.0
2016-01-08 14:30:00,19.64,19.76,19.57,19.6,254059.0,14.0056,14.0912,13.9557,13.9771,254059.0
2016-01-08 15:00:00,19.6,19.77,19.58,19.64,327809.0,13.9771,14.0983,13.9628,14.0056,327809.0
2016-01-08 15:30:00,19.64,19.64,19.24,19.29,1112733.0,14.0056,14.0056,13.7203,13.756,1112733.0
2016-01-11 09:30:00,19.26,19.5,18.11,18.24,344179.0,13.7346,13.9057,12.9145,13.0072,344179.0
2016-01-11 10:00:00,18.25,18.46,18.14,18.25,334265.0,13.0143,13.1641,12.9359,13.0143,334265.0
2016-01-11 10:30:00,18.25,18.6,18.2,18.3,358930.0,13.0143,13.2639,12.9787,13.05,358930.0
2016-01-11 11:00:00,18.3,18.76,18.27,18.63,280538.0,13.05,13.378,13.0286,13.2853,280538.0
2016-01-11 11:30:00,18.63,18.67,18.37,18.4,257868.0,13.2853,13.3139,13.0999,13.1213,257868.0
2016-01-11 12:00:00,18.41,18.41,18.07,18.13,278523.0,13.1284,13.1284,12.886,12.9288,278523.0
2016-01-11 12:30:00,18.13,18.28,18.1,18.27,219583.0,12.9288,13.0357,12.9074,13.0286,219583.0
2016-01-11 13:00:00,18.26,18.27,17.94,17.94,257772.0,13.0215,13.0286,12.7933,12.7933,257772.0
2016-01-11 13:30:00,17.94,17.98,17.88,17.91,201016.0,12.7933,12.8218,12.7505,12.7719,201016.0
2016-01-11 14:00:00,17.92,18.17,17.87,18.08,316859.0,12.779,12.9573,12.7434,12.8931,316859.0
2016-01-11 14:30:00,18.09,18.22,18.01,18.21,225297.0,12.9002,12.993,12.8432,12.9858,225297.0
2016-01-11 15:00:00,18.22,18.31,18.08,18.28,319428.0,12.993,13.0571,12.8931,13.0357,319428.0
2016-01-11 15:30:00,18.29,18.43,18.29,18.31,1128812.0,13.0429,13.1427,13.0429,13.0571,1128812.0
2016-01-12 09:30:00,19.13,19.13,18.34,18.42,372293.0,13.6419,13.6419,13.0785,13.1356,372293.0
2016-01-12 10:00:00,18.42,18.47,17.82,17.93,277879.0,13.1356,13.1712,12.7077,12.7862,277879.0
2016-01-12 10:30:00,17.92,18.12,17.86,17.96,344414.0,12.779,12.9216,12.7362,12.8075,344414.0
2016-01-12 11:00:00,17.96,18.23,17.74,17.77,283313.0,12.8075,13.0001,12.6507,12.6721,283313.0
2016-01-12 11:30:00,17.76,17.85,17.57,17.61,266582.0,12.6649,12.7291,12.5294,12.558,266582.0
2016-01-12 12:00:00,17.61,17.98,17.57,17.64,278130.0,12.558,12.8218,12.5294,12.5793,278130.0
2016-01-12 12:30:00,17.63,17.71,17.48,17.66,204543.0,12.5722,12.6293,12.4652,12.5936,204543.0
2016-01-12 13:00:00,17.66,17.76,17.62,17.66,246118.0,12.5936,12.6649,12.5651,12.5936,246118.0
2016-01-12 13:30:00,17.66,17.79,17.66,17.69,240943.0,12.5936,12.6863,12.5936,12.615,240943.0
2016-01-12 14:00:00,17.69,17.76,17.48,17.72,310651.0,12.615,12.6649,12.4652,12.6364,310651.0
2016-01-12 14:30:00,17.71,17.97,17.68,17.96,284628.0,12.6293,12.8147,12.6079,12.8075,284628.0
2016-01-12 15:00:00,17.95,18.18,17.82,18.1,349412.0,12.8004,12.9644,12.7077,12.9074,349412.0
2016-01-12 15:30:00,18.09,18.26,18.08,18.24,982047.0,12.9002,13.0215,12.8931,13.0072,982047.0
2016-01-13 09:30:00,18.51,19.0,18.48,18.65,294748.0,13.1998,13.5492,13.1784,13.2996,294748.0
2016-01-13 10:00:00,18.64,18.77,18.15,18.22,238728.0,13.2925,13.3852,12.943,12.993,238728.0
2016-01-13 10:30:00,18.2,18.2,17.48,18.11,464941.0,12.9787,12.9787,12.4652,12.9145,464941.0
2016-01-13 11:00:00,18.1,18.1,17.62,17.74,244519.0,12.9074,12.9074,12.5651,12.6507,244519.0
2016-01-13 11:30:00,17.73,17.81,17.37,17.5,195607.0,12.6435,12.7006,12.3868,12.4795,195607.0
2016-01-13 12:00:00,17.5,17.63,17.37,17.45,168719.0,12.4795,12.5722,12.3868,12.4439,168719.0
2016-01-13 12:30:00,17.45,17.45,17.22,17.29,333376.0,12.4439,12.4439,12.2798,12.3298,333376.0
2016-01-13 13:00:00,17.29,17.39,17.08,17.16,247502.0,12.3298,12.4011,12.18,12.2371,247502.0
2016-01-13 13:30:00,17.16,17.26,17.0,17.02,195127.0,12.2371,12.3084,12.123,12.1372,195127.0
2016-01-13 14:00:00,17.03,17.2,17.0,17.2,246940.0,12.1443,12.2656,12.123,12.2656,246940.0
2016-01-13 14:30:00,17.19,17.3,17.02,17.23,266100.0,12.2584,12.3369,12.1372,12.287,266100.0
2016-01-13 15:00:00,17.24,17.45,17.14,17.41,296452.0,12.2941,12.4439,12.2228,12.4153,296452.0
2016-01-13 15:30:00,17.4,17.49,17.25,17.3,924675.0,12.4082,12.4724,12.3012,12.3369,924675.0
2016-01-14 09:30:00,17.97,18.26,17.01,17.27,163078.0,12.8147,13.0215,12.1301,12.3155,163078.0
2016-01-14 10:00:00,17.26,18.47,17.26,18.45,394634.0,12.3084,13.1712,12.3084,13.157,394634.0
2016-01-14 10:30:00,18.45,18.45,17.8,17.83,472890.0,13.157,13.157,12.6934,12.7148,472890.0
2016-01-14 11:00:00,17.83,17.94,17.52,17.58,228591.0,12.7148,12.7933,12.4938,12.5366,228591.0
2016-01-14 11:30:00,17.58,17.71,17.43,17.67,159039.0,12.5366,12.6293,12.4296,12.6007,159039.0
2016-01-14 12:00:00,17.68,17.91,17.65,17.87,161704.0,12.6079,12.7719,12.5865,12.7434,161704.0
2016-01-14 12:30:00,17.88,17.95,17.8,17.8,277254.0,12.7505,12.8004,12.6934,12.6934,277254.0
2016-01-14 13:00:00,17.8,18.23,17.79,18.14,216611.0,12.6934,13.0001,12.6863,12.9359,216611.0
2016-01-14 13:30:00,18.15,18.35,18.13,18.3,233249.0,12.943,13.0857,12.9288,13.05,233249.0
2016-01-14 14:00:00,18.3,18.42,18.24,18.32,293404.0,13.05,13.1356,13.0072,13.0643,293404.0
2016-01-14 14:30:00,18.31,18.58,18.21,18.51,277268.0,13.0571,13.2497,12.9858,13.1998,277268.0
2016-01-14 15:00:00,18.52,18.66,18.39,18.58,642288.0,13.2069,13.3067,13.1142,13.2497,642288.0
2016-01-14 15:30:00,18.58,18.59,18.37,18.42,1130743.0,13.2497,13.2568,13.0999,13.1356,1130743.0
2016-01-15 09:30:00,17.45,17.52,17.06,17.14,443143.0,12.4439,12.4938,12.1657,12.2228,443143.0
2016-01-15 10:00:00,17.12,17.19,16.8,16.92,300055.0,12.2085,12.2584,11.9803,12.0659,300055.0
2016-01-15 10:30:00,16.92,17.04,16.76,16.77,183774.0,12.0659,12.1515,11.9518,11.9589,183774.0
2016-01-15 11:00:00,16.77,16.94,16.62,16.88,257797.0,11.9589,12.0802,11.852,12.0374,257797.0
2016-01-15 11:30:00,16.88,17.1,16.85,16.97,224281.0,12.0374,12.1943,12.016,12.1016,224281.0
2016-01-15 12:00:00,16.97,17.13,16.91,17.04,216822.0,12.1016,12.2157,12.0588,12.1515,216822.0
2016-01-15 12:30:00,17.04,17.07,16.89,17.02,183341.0,12.1515,12.1729,12.0445,12.1372,183341.0
2016-01-15 13:00:00,17.01,17.16,16.82,17.13,169214.0,12.1301,12.2371,11.9946,12.2157,169214.0
2016-01-15 13:30:00,17.13,17.33,17.1,17.28,229304.0,12.2157,12.3583,12.1943,12.3226,229304.0
2016-01-15 14:00:00,17.28,17.3,17.17,17.19,262963.0,12.3226,12.3369,12.2442,12.2584,262963.0
2016-01-15 14:30:00,17.19,17.27,17.13,17.26,218454.0,12.2584,12.3155,12.2157,12.3084,218454.0
2016-01-15 15:00:00,17.26,17.28,17.13,17.19,461104.0,12.3084,12.3226,12.2157,12.2584,461104.0
2016-01-15 15:30:00,17.19,17.27,17.12,17.16,992393.0,12.2584,12.3155,12.2085,12.2371,992393.0
2016-01-19 09:30:00,17.32,17.45,16.57,16.87,545819.0,12.3512,12.4439,11.8163,12.0302,545819.0
2016-01-19 10:00:00,16.88,17.11,16.75,16.99,243439.0,12.0374,12.2014,11.9447,12.1158,243439.0
2016-01-19 10:30:00,17.01,17.09,16.75,16.8,192873.0,12.1301,12.1871,11.9447,11.9803,192873.0
2016-01-19 11:00:00,16.8,17.0,16.74,16.93,287948.0,11.9803,12.123,11.9375,12.073,287948.0
2016-01-19 11:30:00,16.95,17.14,16.9,17.08,236787.0,12.0873,12.2228,12.0516,12.18,236787.0
2016-01-19 12:00:00,17.09,17.11,16.88,17.0,388275.0,12.1871,12.2014,12.0374,12.123,388275.0
2016-01-19 12:30:00,17.0,17.11,16.84,16.84,261911.0,12.123,12.2014,12.0089,12.0089,261911.0
2016-01-19 13:00:00,16.84,16.89,16.76,16.78,260567.0,12.0089,12.0445,11.9518,11.9661,260567.0
2016-01-19 13:30:00,16.78,16.8,16.42,16.43,192713.0,11.9661,11.9803,11.7093,11.7165,192713.0
2016-01-19 14:00:00,16.42,16.45,16.16,16.24,343528.0,11.7093,11.7307,11.5239,11.581,343528.0
2016-01-19 14:30:00,16.23,16.3,16.05,16.15,287388.0,11.5739,11.6238,11.4455,11.5168,287388.0
2016-01-19 15:00:00,16.14,16.35,16.11,16.34,403775.0,11.5097,11.6594,11.4883,11.6523,403775.0
2016-01-19 15:30:00,16.34,16.49,16.28,16.37,930721.0,11.6523,11.7593,11.6095,11.6737,930721.0
2016-01-20 09:30:00,15.96,15.96,14.78,14.86,724155.0,11.3813,11.3813,10.5398,10.5969,724155.0
2016-01-20 10:00:00,14.87,15.0,14.65,14.66,659926.0,10.604,10.6967,10.4471,10.4543,659926.0
2016-01-20 10:30:00,14.66,14.68,14.3,14.39,727422.0,10.4543,10.4685,10.1975,10.2617,727422.0
2016-01-20 11:00:00,14.4,14.77,14.39,14.67,289864.0,10.2689,10.5327,10.2617,10.4614,289864.0
2016-01-20 11:30:00,14.67,14.81,14.59,14.65,368827.0,10.4614,10.5612,10.4043,10.4471,368827.0
2016-01-20 12:00:00,14.65,14.68,14.44,14.51,257091.0,10.4471,10.4685,10.2974,10.3473,257091.0
2016-01-20 12:30:00,14.51,14.85,14.5,14.83,198924.0,10.3473,10.5898,10.3402,10.5755,198924.0
2016-01-20 13:00:00,14.84,14.85,14.57,14.76,243687.0,10.5826,10.5898,10.3901,10.5256,243687.0
2016-01-20 13:30:00,14.75,15.21,14.75,14.98,263356.0,10.5184,10.8465,10.5184,10.6825,263356.0
2016-01-20 14:00:00,14.98,15.38,14.93,15.29,258544.0,10.6825,10.9677,10.6468,10.9035,258544.0
2016-01-20 14:30:00,15.29,15.34,15.14,15.32,264213.0,10.9035,10.9392,10.7966,10.9249,264213.0
2016-01-20 15:00:00,15.33,16.0,15.25,15.97,413310.0,10.9321,11.4098,10.875,11.3884,413310.0
2016-01-20 15:30:00,15.97,16.09,15.83,15.86,1317013.0,11.3884,11.474,11.2886,11.31,1317013.0
2016-01-21 09:30:00,15.84,16.67,15.8,16.46,540112.0,11.2957,11.8876,11.2672,11.7379,540112.0
2016-01-21 10:00:00,16.48,17.22,16.48,16.94,562812.0,11.7521,12.2798,11.7521,12.0802,562812.0
2016-01-21 10:30:00,16.92,17.15,16.71,16.84,431372.0,12.0659,12.2299,11.9162,12.0089,431372.0
2016-01-21 11:00:00,16.85,17.49,16.79,17.31,503970.0,12.016,12.4724,11.9732,12.344,503970.0
2016-01-21 11:30:00,17.31,17.92,17.3,17.74,401996.0,12.344,12.779,12.3369,12.6507,401996.0
2016-01-21 12:00:00,17.73,18.1,17.62,17.69,425727.0,12.6435,12.9074,12.5651,12.615,425727.0
2016-01-21 12:30:00,17.69,17.7,17.38,17.56,179242.0,12.615,12.6221,12.3939,12.5223,179242.0
2016-01-21 13:00:00,17.55,17.69,17.21,17.21,174209.0,12.5152,12.615,12.2727,12.2727,174209.0
2016-01-21 13:30:00,17.21,17.24,16.91,17.0,246792.0,12.2727,12.2941,12.0588,12.123,246792.0
2016-01-21 14:00:00,17.0,17.04,16.7,16.9,263698.0,12.123,12.1515,11.909,12.0516,263698.0
2016-01-21 14:30:00,16.9,17.15,16.88,17.09,285582.0,12.0516,12.2299,12.0374,12.1871,285582.0
2016-01-21 15:00:00,17.09,17.09,16.87,17.02,347822.0,12.1871,12.1871,12.0302,12.1372,347822.0
2016-01-21 15:30:00,17.02,17.27,17.01,17.24,537395.0,12.1372,12.3155,12.1301,12.2941,537395.0
2016-01-22 09:30:00,18.49,19.09,17.96,18.8,925446.0,13.1855,13.6134,12.8075,13.4066,925446.0
2016-01-22 10:00:00,18.78,18.92,18.02,18.29,533659.0,13.3923,13.4921,12.8503,13.0429,533659.0
2016-01-22 10:30:00,18.3,18.4,17.52,17.54,542330.0,13.05,13.1213,12.4938,12.508,542330.0
2016-01-22 11:00:00,17.53,17.69,17.14,17.57,517190.0,12.5009,12.615,12.2228,12.5294,517190.0
2016-01-22 11:30:00,17.57,17.7,17.21,17.29,299332.0,12.5294,12.6221,12.2727,12.3298,299332.0
2016-01-22 12:00:00,17.3,17.62,17.25,17.55,264099.0,12.3369,12.5651,12.3012,12.5152,264099.0
2016-01-22 12:30:00,17.53,17.76,17.45,17.6,369525.0,12.5009,12.6649,12.4439,12.5508,369525.0
2016-01-22 13:00:00,17.6,17.6,17.21,17.24,234747.0,12.5508,12.5508,12.2727,12.2941,234747.0
2016-01-22 13:30:00,17.24,17.62,17.24,17.56,177940.0,12.2941,12.5651,12.2941,12.5223,177940.0
2016-01-22 14:00:00,17.57,17.6,17.4,17.47,204539.0,12.5294,12.5508,12.4082,12.4581,204539.0
2016-01-22 14:30:00,17.48,17.48,17.11,17.26,367533.0,12.4652,12.4652,12.2014,12.3084,367533.0
2016-01-22 15:00:00,17.26,17.6,17.25,17.5,309189.0,12.3084,12.5508,12.3012,12.4795,309189.0
2016-01-22 15:30:00,17.5,17.65,17.42,17.59,762831.0,12.4795,12.5865,12.4225,12.5437,762831.0
2016-01-25 09:30:00,16.84,17.94,16.76,17.83,664647.0,12.0089,12.7933,11.9518,12.7148,664647.0
2016-01-25 10:00:00,17.82,18.33,17.34,17.44,553646.0,12.7077,13.0714,12.3654,12.4367,553646.0
2016-01-25 10:30:00,17.46,17.74,17.28,17.3,334495.0,12.451,12.6507,12.3226,12.3369,334495.0
2016-01-25 11:00:00,17.3,17.31,17.03,17.17,178215.0,12.3369,12.344,12.1443,12.2442,178215.0
2016-01-25 11:30:00,17.16,17.25,17.05,17.1,244529.0,12.2371,12.3012,12.1586,12.1943,244529.0
2016-01-25 12:00:00,17.11,17.17,16.96,17.11,296808.0,12.2014,12.2442,12.0944,12.2014,296808.0
2016-01-25 12:30:00,17.1,17.27,17.03,17.08,162016.0,12.1943,12.3155,12.1443,12.18,162016.0
2016-01-25 13:00:00,17.08,17.2,17.05,17.08,114755.0,12.18,12.2656,12.1586,12.18,114755.0
2016-01-25 13:30:00,17.08,17.17,16.91,16.96,169193.0,12.18,12.2442,12.0588,12.0944,169193.0
2016-01-25 14:00:00,16.95,17.05,16.89,16.95,203660.0,12.0873,12.1586,12.0445,12.0873,203660.0
2016-01-25 14:30:00,16.95,16.98,16.82,16.93,248872.0,12.0873,12.1087,11.9946,12.073,248872.0
2016-01-25 15:00:00,16.92,16.98,16.84,16.86,261121.0,12.0659,12.1087,12.0089,12.0231,261121.0
2016-01-25 15:30:00,16.86,16.91,16.75,16.8,1261111.0,12.0231,12.0588,11.9447,11.9803,1261111.0
2016-01-26 09:30:00,17.08,17.44,16.85,16.98,836172.0,12.18,12.4367,12.016,12.1087,836172.0
2016-01-26 10:00:00,16.99,17.28,16.86,16.93,663897.0,12.1158,12.3226,12.0231,12.073,663897.0
2016-01-26 10:30:00,16.93,17.07,16.77,16.94,644133.0,12.073,12.1729,11.9589,12.0802,644133.0
2016-01-26 11:00:00,16.94,17.41,16.93,17.34,450250.0,12.0802,12.4153,12.073,12.3654,450250.0
2016-01-26 11:30:00,17.34,17.41,17.05,17.38,628877.0,12.3654,12.4153,12.1586,12.3939,628877.0
2016-01-26 12:00:00,17.37,17.65,17.33,17.56,408647.0,12.3868,12.5865,12.3583,12.5223,408647.0
2016-01-26 12:30:00,17.55,17.62,17.41,17.46,309106.0,12.5152,12.5651,12.4153,12.451,309106.0
2016-01-26 13:00:00,17.46,17.65,17.42,17.6,246565.0,12.451,12.5865,12.4225,12.5508,246565.0
2016-01-26 13:30:00,17.6,17.64,17.49,17.63,285897.0,12.5508,12.5793,12.4724,12.5722,285897.0
2016-01-26 14:00:00,17.63,17.64,17.29,17.39,459362.0,12.5722,12.5793,12.3298,12.4011,459362.0
2016-01-26 14:30:00,17.38,17.44,17.29,17.37,501058.0,12.3939,12.4367,12.3298,12.3868,501058.0
2016-01-26 15:00:00,17.37,17.8,17.35,17.74,727925.0,12.3868,12.6934,12.3725,12.6507,727925.0
2016-01-26 15:30:00,17.74,17.75,17.57,17.71,1287247.0,12.6507,12.6578,12.5294,12.6293,1287247.0
2016-01-27 09:30:00,17.41,17.97,17.12,17.65,805785.0,12.4153,12.8147,12.2085,12.5865,805785.0
2016-01-27 10:00:00,17.67,17.77,17.22,17.75,641594.0,12.6007,12.6721,12.2798,12.6578,641594.0
2016-01-27 10:30:00,17.75,18.47,17.64,18.05,889220.0,12.6578,13.1712,12.5793,12.8717,889220.0
2016-01-27 11:00:00,18.05,18.4,17.98,18.19,489282.0,12.8717,13.1213,12.8218,12.9716,489282.0
2016-01-27 11:30:00,18.19,18.61,18.17,18.4,682872.0,12.9716,13.2711,12.9573,13.1213,682872.0
2016-01-27 12:00:00,18.4,18.59,18.3,18.43,470038.0,13.1213,13.2568,13.05,13.1427,470038.0
2016-01-27 12:30:00,18.44,18.57,18.29,18.42,419440.0,13.1498,13.2425,13.0429,13.1356,419440.0
2016-01-27 13:00:00,18.41,18.59,18.2,18.3,524346.0,13.1284,13.2568,12.9787,13.05,524346.0
2016-01-27 13:30:00,18.29,18.73,18.26,18.72,375781.0,13.0429,13.3566,13.0215,13.3495,375781.0
2016-01-27 14:00:00,18.71,18.91,18.04,18.43,677912.0,13.3424,13.485,12.8646,13.1427,677912.0
2016-01-27 14:30:00,18.42,18.55,18.19,18.23,475252.0,13.1356,13.2283,12.9716,13.0001,475252.0
2016-01-27 15:00:00,18.23,18.24,17.71,17.97,1076276.0,13.0001,13.0072,12.6293,12.8147,1076276.0
2016-01-27 15:30:00,17.97,18.22,17.96,18.18,1619880.0,12.8147,12.993,12.8075,12.9644,1619880.0
2016-01-28 09:30:00,19.58,20.47,18.5,19.14,1422118.0,13.9628,14.5975,13.1926,13.649,1422118.0
2016-01-28 10:00:00,19.14,19.14,18.01,18.09,1153565.0,13.649,13.649,12.8432,12.9002,1153565.0
2016-01-28 10:30:00,18.11,18.35,17.56,17.97,569927.0,12.9145,13.0857,12.5223,12.8147,569927.0
2016-01-28 11:00:00,17.99,18.54,17.96,18.15,625209.0,12.8289,13.2212,12.8075,12.943,625209.0
2016-01-28 11:30:00,18.14,18.23,17.81,17.86,434069.0,12.9359,13.0001,12.7006,12.7362,434069.0
2016-01-28 12:00:00,17.86,18.2,17.81,18.18,372750.0,12.7362,12.9787,12.7006,12.9644,372750.0
2016-01-28 12:30:00,18.19,18.64,18.15,18.52,315047.0,12.9716,13.2925,12.943,13.2069,315047.0
2016-01-28 13:00:00,18.52,18.72,18.41,18.68,401422.0,13.2069,13.3495,13.1284,13.321,401422.0
2016-01-28 13:30:00,18.68,18.69,18.22,18.23,400683.0,13.321,13.3281,12.993,13.0001,400683.0
2016-01-28 14:00:00,18.23,18.27,17.75,17.88,623758.0,13.0001,13.0286,12.6578,12.7505,623758.0
2016-01-28 14:30:00,17.89,18.5,17.86,18.5,570645.0,12.7576,13.1926,12.7362,13.1926,570645.0
2016-01-28 15:00:00,18.5,18.74,18.49,18.51,913137.0,13.1926,13.3638,13.1855,13.1998,913137.0
2016-01-28 15:30:00,18.51,18.55,18.31,18.45,1851115.0,13.1998,13.2283,13.0571,13.157,1851115.0
2016-01-29 09:30:00,19.04,19.58,18.61,19.4,341198.0,13.5777,13.9628,13.2711,13.8344,341198.0
2016-01-29 10:00:00,19.4,19.71,19.04,19.06,344403.0,13.8344,14.0555,13.5777,13.592,344403.0
2016-01-29 10:30:00,19.07,19.11,18.82,19.07,312069.0,13.5991,13.6276,13.4208,13.5991,312069.0
2016-01-29 11:00:00,19.08,19.24,18.95,19.0,339608.0,13.6062,13.7203,13.5135,13.5492,339608.0
2016-01-29 11:30:00,18.99,19.19,18.81,19.13,535910.0,13.5421,13.6847,13.4137,13.6419,535910.0
2016-01-29 12:00:00,19.12,19.52,19.02,19.51,319250.0,13.6348,13.92,13.5634,13.9129,319250.0
2016-01-29 12:30:00,19.51,19.55,19.35,19.44,222513.0,13.9129,13.9414,13.7988,13.863,222513.0
2016-01-29 13:00:00,19.44,19.56,19.34,19.46,255515.0,13.863,13.9485,13.7916,13.8772,255515.0
2016-01-29 13:30:00,19.46,19.47,19.16,19.27,306903.0,13.8772,13.8843,13.6633,13.7417,306903.0
2016-01-29 14:00:00,19.27,19.37,19.09,19.32,295039.0,13.7417,13.813,13.6134,13.7774,295039.0
2016-01-29 14:30:00,19.31,19.42,19.21,19.42,302772.0,13.7702,13.8487,13.6989,13.8487,302772.0
2016-01-29 15:00:00,19.43,19.64,19.39,19.61,455196.0,13.8558,14.0056,13.8273,13.9842,455196.0
2016-01-29 15:30:00,19.61,19.68,19.51,19.6,1217245.0,13.9842,14.0341,13.9129,13.9771,1217245.0
2016-02-01 09:30:00,18.82,19.16,18.58,18.88,395940.0,13.4208,13.6633,13.2497,13.4636,395940.0
2016-02-01 10:00:00,18.88,19.01,18.61,18.64,629325.0,13.4636,13.5563,13.2711,13.2925,629325.0
2016-02-01 10:30:00,18.65,18.72,18.48,18.6,307276.0,13.2996,13.3495,13.1784,13.2639,307276.0
2016-02-01 11:00:00,18.6,18.71,18.49,18.61,236243.0,13.2639,13.3424,13.1855,13.2711,236243.0
2016-02-01 11:30:00,18.62,18.72,18.25,18.38,225269.0,13.2782,13.3495,13.0143,13.1071,225269.0
2016-02-01 12:00:00,18.38,18.49,18.33,18.4,424321.0,13.1071,13.1855,13.0714,13.1213,424321.0
2016-02-01 12:30:00,18.41,18.41,17.94,17.97,270795.0,13.1284,13.1284,12.7933,12.8147,270795.0
2016-02-01 13:00:00,17.97,18.12,17.91,18.11,224258.0,12.8147,12.9216,12.7719,12.9145,224258.0
2016-02-01 13:30:00,18.11,18.11,17.83,18.05,396875.0,12.9145,12.9145,12.7148,12.8717,396875.0
2016-02-01 14:00:00,18.06,18.2,17.99,18.2,357635.0,12.8789,12.9787,12.8289,12.9787,357635.0
2016-02-01 14:30:00,18.2,18.28,18.12,18.28,369296.0,12.9787,13.0357,12.9216,13.0357,369296.0
2016-02-01 15:00:00,18.26,18.36,18.16,18.35,484662.0,13.0215,13.0928,12.9502,13.0857,484662.0
2016-02-01 15:30:00,18.36,18.46,18.28,18.39,1036335.0,13.0928,13.1641,13.0357,13.1142,1036335.0
2016-02-02 09:30:00,17.76,17.91,17.31,17.46,475493.0,12.6649,12.7719,12.344,12.451,475493.0
2016-02-02 10:00:00,17.48,17.61,17.15,17.28,312779.0,12.4652,12.558,12.2299,12.3226,312779.0
2016-02-02 10:30:00,17.28,17.74,17.15,17.58,391827.0,12.3226,12.6507,12.2299,12.5366,391827.0
2016-02-02 11:00:00,17.58,17.98,17.5,17.84,304666.0,12.5366,12.8218,12.4795,12.722,304666.0
2016-02-02 11:30:00,17.83,17.95,17.77,17.79,280090.0,12.7148,12.8004,12.6721,12.6863,280090.0
2016-02-02 12:00:00,17.79,17.83,17.66,17.81,267838.0,12.6863,12.7148,12.5936,12.7006,267838.0
2016-02-02 12:30:00,17.81,17.9,17.59,17.66,217281.0,12.7006,12.7648,12.5437,12.5936,217281.0
2016-02-02 13:00:00,17.66,17.66,17.44,17.56,260664.0,12.5936,12.5936,12.4367,12.5223,260664.0
2016-02-02 13:30:00,17.57,17.57,17.38,17.46,214192.0,12.5294,12.5294,12.3939,12.451,214192.0
2016-02-02 14:00:00,17.45,17.62,17.26,17.26,335643.0,12.4439,12.5651,12.3084,12.3084,335643.0
2016-02-02 14:30:00,17.27,17.4,17.2,17.29,371893.0,12.3155,12.4082,12.2656,12.3298,371893.0
2016-02-02 15:00:00,17.29,17.38,17.23,17.34,423995.0,12.3298,12.3939,12.287,12.3654,423995.0
2016-02-02 15:30:00,17.34,17.55,17.34,17.43,904179.0,12.3654,12.5152,12.3654,12.4296,904179.0
2016-02-03 09:30:00,17.91,18.12,17.7,17.91,182838.0,12.7719,12.9216,12.6221,12.7719,182838.0
2016-02-03 10:00:00,17.88,17.94,17.51,17.52,158865.0,12.7505,12.7933,12.4866,12.4938,158865.0
2016-02-03 10:30:00,17.5,18.13,17.24,18.12,272312.0,12.4795,12.9288,12.2941,12.9216,272312.0
2016-02-03 11:00:00,18.14,18.44,17.89,18.41,276843.0,12.9359,13.1498,12.7576,13.1284,276843.0
2016-02-03 11:30:00,18.39,18.56,18.26,18.38,291480.0,13.1142,13.2354,13.0215,13.1071,291480.0
2016-02-03 12:00:00,18.38,18.61,18.34,18.51,157276.0,13.1071,13.2711,13.0785,13.1998,157276.0
2016-02-03 12:30:00,18.51,18.63,18.3,18.61,147541.0,13.1998,13.2853,13.05,13.2711,147541.0
2016-02-03 13:00:00,18.6,18.7,18.42,18.56,254200.0,13.2639,13.3352,13.1356,13.2354,254200.0
2016-02-03 13:30:00,18.56,18.74,18.5,18.66,422130.0,13.2354,13.3638,13.1926,13.3067,422130.0
2016-02-03 14:00:00,18.65,19.1,18.65,19.05,261489.0,13.2996,13.6205,13.2996,13.5848,261489.0
2016-02-03 14:30:00,19.04,19.19,18.92,19.16,314488.0,13.5777,13.6847,13.4921,13.6633,314488.0
2016-02-03 15:00:00,19.16,19.32,19.07,19.13,501441.0,13.6633,13.7774,13.5991,13.6419,501441.0
2016-02-03 15:30:00,19.13,19.26,18.97,19.25,951407.0,13.6419,13.7346,13.5278,13.7275,951407.0
2016-02-04 09:30:00,19.45,20.32,19.4,19.9,499417.0,13.8701,14.4905,13.8344,14.191,499417.0
2016-02-04 10:00:00,19.9,21.0,19.67,20.94,494612.0,14.191,14.9754,14.027,14.9326,494612.0
2016-02-04 10:30:00,20.94,21.11,20.74,20.85,419131.0,14.9326,15.0539,14.79,14.8684,419131.0
2016-02-04 11:00:00,20.85,20.9,20.06,20.34,574764.0,14.8684,14.9041,14.3051,14.5048,574764.0
2016-02-04 11:30:00,20.31,20.34,19.85,20.25,446002.0,14.4834,14.5048,14.1553,14.4406,446002.0
2016-02-04 12:00:00,20.24,20.38,19.9,20.09,373113.0,14.4334,14.5333,14.191,14.3265,373113.0
2016-02-04 12:30:00,20.1,20.43,20.03,20.19,246589.0,14.3336,14.5689,14.2837,14.3978,246589.0
2016-02-04 13:00:00,20.17,20.41,20.0,20.09,310828.0,14.3835,14.5547,14.2623,14.3265,310828.0
2016-02-04 13:30:00,20.09,20.32,20.08,20.21,328476.0,14.3265,14.4905,14.3193,14.4121,328476.0
2016-02-04 14:00:00,20.21,20.4,20.0,20.03,313684.0,14.4121,14.5475,14.2623,14.2837,313684.0
2016-02-04 14:30:00,20.02,20.12,19.89,20.04,280027.0,14.2766,14.3479,14.1839,14.2908,280027.0
2016-02-04 15:00:00,20.05,20.06,19.88,19.89,364424.0,14.298,14.3051,14.1767,14.1839,364424.0
2016-02-04 15:30:00,19.9,20.04,19.87,19.99,789716.0,14.191,14.2908,14.1696,14.2552,789716.0
2016-02-05 09:30:00,19.79,19.79,18.86,19.55,528882.0,14.1125,14.1125,13.4493,13.9414,528882.0
2016-02-05 10:00:00,19.55,19.71,19.26,19.34,497118.0,13.9414,14.0555,13.7346,13.7916,497118.0
2016-02-05 10:30:00,19.32,19.77,19.27,19.54,555676.0,13.7774,14.0983,13.7417,13.9343,555676.0
2016-02-05 11:00:00,19.55,19.76,19.46,19.72,202350.0,13.9414,14.0912,13.8772,14.0626,202350.0
2016-02-05 11:30:00,19.72,19.87,19.63,19.86,146322.0,14.0626,14.1696,13.9984,14.1625,146322.0
2016-02-05 12:00:00,19.86,20.08,19.85,19.97,279107.0,14.1625,14.3193,14.1553,14.2409,279107.0
2016-02-05 12:30:00,19.96,20.03,19.77,19.82,145224.0,14.2338,14.2837,14.0983,14.1339,145224.0
2016-02-05 13:00:00,19.83,20.24,19.82,20.23,384504.0,14.1411,14.4334,14.1339,14.4263,384504.0
2016-02-05 13:30:00,20.23,20.24,19.69,19.8,214287.0,14.4263,14.4334,14.0412,14.1197,214287.0
2016-02-05 14:00:00,19.79,19.81,19.5,19.61,340438.0,14.1125,14.1268,13.9057,13.9842,340438.0
2016-02-05 14:30:00,19.61,19.77,19.57,19.62,278756.0,13.9842,14.0983,13.9557,13.9913,278756.0
2016-02-05 15:00:00,19.61,19.86,19.59,19.84,376461.0,13.9842,14.1625,13.9699,14.1482,376461.0
2016-02-05 15:30:00,19.84,19.87,19.71,19.83,981059.0,14.1482,14.1696,14.0555,14.1411,981059.0
2016-02-08 09:30:00,19.23,19.45,18.76,18.95,483143.0,13.7132,13.8701,13.378,13.5135,483143.0
2016-02-08 10:00:00,18.94,19.01,18.59,18.78,490891.0,13.5064,13.5563,13.2568,13.3923,490891.0
2016-02-08 10:30:00,18.77,19.07,18.74,19.01,307530.0,13.3852,13.5991,13.3638,13.5563,307530.0
2016-02-08 11:00:00,19.01,19.44,18.95,19.39,339664.0,13.5563,13.863,13.5135,13.8273,339664.0
2016-02-08 11:30:00,19.39,19.73,19.31,19.44,274158.0,13.8273,14.0698,13.7702,13.863,274158.0
2016-02-08 12:00:00,19.45,19.5,19.34,19.38,215453.0,13.8701,13.9057,13.7916,13.8202,215453.0
2016-02-08 12:30:00,19.38,19.39,19.08,19.1,178203.0,13.8202,13.8273,13.6062,13.6205,178203.0
2016-02-08 13:00:00,19.11,19.17,19.01,19.12,169863.0,13.6276,13.6704,13.5563,13.6348,169863.0
2016-02-08 13:30:00,19.11,19.17,18.95,18.96,232532.0,13.6276,13.6704,13.5135,13.5207,232532.0
2016-02-08 14:00:00,18.96,19.08,18.88,18.95,193608.0,13.5207,13.6062,13.4636,13.5135,193608.0
2016-02-08 14:30:00,18.96,19.14,18.88,19.08,263764.0,13.5207,13.649,13.4636,13.6062,263764.0
2016-02-08 15:00:00,19.08,19.29,19.06,19.29,492885.0,13.6062,13.756,13.592,13.756,492885.0
2016-02-08 15:30:00,19.28,19.35,19.2,19.23,1190202.0,13.7489,13.7988,13.6918,13.7132,1190202.0
2016-02-09 09:30:00,18.67,18.82,18.32,18.45,244250.0,13.3139,13.4208,13.0643,13.157,244250.0
2016-02-09 10:00:00,18.47,18.69,18.07,18.25,360950.0,13.1712,13.3281,12.886,13.0143,360950.0
2016-02-09 10:30:00,18.26,18.27,17.71,17.76,448229.0,13.0215,13.0286,12.6293,12.6649,448229.0
2016-02-09 11:00:00,17.75,17.87,17.61,17.62,342856.0,12.6578,12.7434,12.558,12.5651,342856.0
2016-02-09 11:30:00,17.61,17.61,17.37,17.4,339099.0,12.558,12.558,12.3868,12.4082,339099.0
2016-02-09 12:00:00,17.39,17.52,17.29,17.41,275848.0,12.4011,12.4938,12.3298,12.4153,275848.0
2016-02-09 12:30:00,17.4,17.53,17.37,17.48,204571.0,12.4082,12.5009,12.3868,12.4652,204571.0
2016-02-09 13:00:00,17.48,17.51,17.34,17.46,312424.0,12.4652,12.4866,12.3654,12.451,312424.0
2016-02-09 13:30:00,17.47,17.53,17.28,17.35,215184.0,12.4581,12.5009,12.3226,12.3725,215184.0
2016-02-09 14:00:00,17.35,17.62,17.34,17.46,249770.0,12.3725,12.5651,12.3654,12.451,249770.0
2016-02-09 14:30:00,17.47,17.92,17.46,17.91,324410.0,12.4581,12.779,12.451,12.7719,324410.0
2016-02-09 15:00:00,17.91,18.24,17.82,17.83,537271.0,12.7719,13.0072,12.7077,12.7148,537271.0
2016-02-09 15:30:00,17.82,17.92,17.8,17.86,645104.0,12.7077,12.779,12.6934,12.7362,645104.0
2016-02-10 09:30:00,17.84,17.87,17.03,17.55,455465.0,12.722,12.7434,12.1443,12.5152,455465.0
2016-02-10 10:00:00,17.54,17.72,17.45,17.58,302686.0,12.508,12.6364,12.4439,12.5366,302686.0
2016-02-10 10:30:00,17.59,18.16,17.41,17.5,514219.0,12.5437,12.9502,12.4153,12.4795,514219.0
2016-02-10 11:00:00,17.5,17.69,17.38,17.39,286139.0,12.4795,12.615,12.3939,12.4011,286139.0
2016-02-10 11:30:00,17.38,17.5,17.15,17.44,263784.0,12.3939,12.4795,12.2299,12.4367,263784.0
2016-02-10 12:00:00,17.44,17.62,17.31,17.45,233172.0,12.4367,12.5651,12.344,12.4439,233172.0
2016-02-10 12:30:00,17.45,17.66,17.42,17.62,176084.0,12.4439,12.5936,12.4225,12.5651,176084.0
2016-02-10 13:00:00,17.62,17.63,17.39,17.43,209821.0,12.5651,12.5722,12.4011,12.4296,209821.0
2016-02-10 13:30:00,17.43,17.47,17.28,17.28,212094.0,12.4296,12.4581,12.3226,12.3226,212094.0
2016-02-10 14:00:00,17.29,17.3,17.17,17.18,308773.0,12.3298,12.3369,12.2442,12.2513,308773.0
2016-02-10 14:30:00,17.18,17.22,16.9,16.95,451903.0,12.2513,12.2798,12.0516,12.0873,451903.0
2016-02-10 15:00:00,16.96,17.02,16.9,16.91,580843.0,12.0944,12.1372,12.0516,12.0588,580843.0
2016-02-10 15:30:00,16.91,16.96,16.75,16.76,1209499.0,12.0588,12.0944,11.9447,11.9518,1209499.0
2016-02-11 09:30:00,15.86,16.23,15.23,16.2,500839.0,11.5579,11.8275,11.0988,11.8056,500839.0
2016-02-11 10:00:00,16.17,16.38,15.87,15.89,339834.0,11.7838,11.9368,11.5652,11.5797,339834.0
2016-02-11 10:30:00,15.88,15.97,15.65,15.71,265567.0,11.5724,11.638,11.4048,11.4486,265567.0
2016-02-11 11:00:00,15.69,15.89,15.66,15.7,195635.0,11.434,11.5797,11.4121,11.4413,195635.0
2016-02-11 11:30:00,15.71,15.83,15.58,15.76,242476.0,11.4486,11.536,11.3538,11.485,242476.0
2016-02-11 12:00:00,15.76,15.88,15.6,15.61,269918.0,11.485,11.5724,11.3684,11.3757,269918.0
2016-02-11 12:30:00,15.61,15.66,15.42,15.56,283860.0,11.3757,11.4121,11.2372,11.3393,283860.0
2016-02-11 13:00:00,15.55,15.7,15.5,15.5,241685.0,11.332,11.4413,11.2955,11.2955,241685.0
2016-02-11 13:30:00,15.5,15.69,15.5,15.59,158538.0,11.2955,11.434,11.2955,11.3611,158538.0
2016-02-11 14:00:00,15.59,15.6,15.3,15.34,268304.0,11.3611,11.3684,11.1498,11.1789,268304.0
2016-02-11 14:30:00,15.34,16.1,15.29,15.92,728617.0,11.1789,11.7328,11.1425,11.6016,728617.0
2016-02-11 15:00:00,15.9,15.95,15.65,15.78,627421.0,11.587,11.6235,11.4048,11.4996,627421.0
2016-02-11 15:30:00,15.78,16.08,15.72,15.98,1105281.0,11.4996,11.7182,11.4559,11.6453,1105281.0
2016-02-12 09:30:00,16.32,16.64,16.16,16.17,442609.0,11.8931,12.1263,11.7765,11.7838,442609.0
2016-02-12 10:00:00,16.17,16.32,15.98,16.21,286900.0,11.7838,11.8931,11.6453,11.8129,286900.0
2016-02-12 10:30:00,16.22,16.66,16.22,16.5,433916.0,11.8202,12.1409,11.8202,12.0243,433916.0
2016-02-12 11:00:00,16.51,16.8,16.48,16.7,361544.0,12.0316,12.2429,12.0097,12.17,361544.0
2016-02-12 11:30:00,16.7,16.97,16.67,16.73,368131.0,12.17,12.3668,12.1482,12.1919,368131.0
2016-02-12 12:00:00,16.73,16.92,16.73,16.79,231035.0,12.1919,12.3303,12.1919,12.2356,231035.0
2016-02-12 12:30:00,16.79,16.85,16.6,16.72,138374.0,12.2356,12.2793,12.0971,12.1846,138374.0
2016-02-12 13:00:00,16.71,16.76,16.46,16.49,204488.0,12.1773,12.2137,11.9951,12.017,204488.0
2016-02-12 13:30:00,16.49,16.55,16.36,16.39,290590.0,12.017,12.0607,11.9222,11.9441,290590.0
2016-02-12 14:00:00,16.41,16.63,16.39,16.55,282110.0,11.9587,12.119,11.9441,12.0607,282110.0
2016-02-12 14:30:00,16.56,16.7,16.5,16.62,265613.0,12.068,12.17,12.0243,12.1117,265613.0
2016-02-12 15:00:00,16.62,16.88,16.6,16.87,402636.0,12.1117,12.3012,12.0971,12.2939,402636.0
2016-02-12 15:30:00,16.88,16.88,16.69,16.79,883580.0,12.3012,12.3012,12.1627,12.2356,883580.0
2016-02-16 09:30:00,17.66,17.66,16.63,16.73,412056.0,12.8696,12.8696,12.119,12.1919,412056.0
2016-02-16 10:00:00,16.74,16.87,16.26,16.51,573520.0,12.1992,12.2939,11.8494,12.0316,573520.0
2016-02-16 10:30:00,16.51,16.68,16.21,16.21,265610.0,12.0316,12.1554,11.8129,11.8129,265610.0
2016-02-16 11:00:00,16.21,16.55,16.21,16.52,269476.0,11.8129,12.0607,11.8129,12.0388,269476.0
2016-02-16 11:30:00,16.51,16.56,16.32,16.53,175522.0,12.0316,12.068,11.8931,12.0461,175522.0
2016-02-16 12:00:00,16.54,16.72,16.39,16.42,223439.0,12.0534,12.1846,11.9441,11.966,223439.0
2016-02-16 12:30:00,16.43,16.48,16.26,16.43,179156.0,11.9733,12.0097,11.8494,11.9733,179156.0
2016-02-16 13:00:00,16.44,16.52,16.28,16.29,145144.0,11.9805,12.0388,11.8639,11.8712,145144.0
2016-02-16 13:30:00,16.3,16.6,16.27,16.59,349556.0,11.8785,12.0971,11.8567,12.0899,349556.0
2016-02-16 14:00:00,16.58,16.62,16.53,16.6,241794.0,12.0826,12.1117,12.0461,12.0971,241794.0
2016-02-16 14:30:00,16.58,16.72,16.57,16.62,280089.0,12.0826,12.1846,12.0753,12.1117,280089.0
2016-02-16 15:00:00,16.62,16.79,16.6,16.77,359760.0,12.1117,12.2356,12.0971,12.221,359760.0
2016-02-16 15:30:00,16.77,16.86,16.74,16.81,952265.0,12.221,12.2866,12.1992,12.2502,952265.0
2016-02-17 09:30:00,16.99,17.19,16.81,16.97,501312.0,12.3814,12.5271,12.2502,12.3668,501312.0
2016-02-17 10:00:00,16.97,17.82,16.93,17.81,391481.0,12.3668,12.9862,12.3376,12.9789,391481.0
2016-02-17 10:30:00,17.82,18.34,17.74,18.29,781904.0,12.9862,13.3652,12.9279,13.3287,781904.0
2016-02-17 11:00:00,18.28,18.51,18.15,18.2,353813.0,13.3214,13.489,13.2267,13.2631,353813.0
2016-02-17 11:30:00,18.2,18.22,17.93,18.01,398529.0,13.2631,13.2777,13.0664,13.1247,398529.0
2016-02-17 12:00:00,17.99,18.22,17.98,18.08,243927.0,13.1101,13.2777,13.1028,13.1757,243927.0
2016-02-17 12:30:00,18.08,18.28,18.08,18.26,234314.0,13.1757,13.3214,13.1757,13.3069,234314.0
2016-02-17 13:00:00,18.27,18.43,18.26,18.34,188027.0,13.3141,13.4307,13.3069,13.3652,188027.0
2016-02-17 13:30:00,18.34,18.34,18.06,18.16,324077.0,13.3652,13.3652,13.1611,13.234,324077.0
2016-02-17 14:00:00,18.15,18.36,18.09,18.25,221021.0,13.2267,13.3797,13.183,13.2996,221021.0
2016-02-17 14:30:00,18.25,18.31,17.94,17.96,262027.0,13.2996,13.3433,13.0737,13.0882,262027.0
2016-02-17 15:00:00,17.96,18.09,17.93,18.01,331648.0,13.0882,13.183,13.0664,13.1247,331648.0
2016-02-17 15:30:00,18.01,18.04,17.93,17.98,1039594.0,13.1247,13.1465,13.0664,13.1028,1039594.0
2016-02-18 09:30:00,18.37,18.53,17.24,17.39,344772.0,13.387,13.5036,12.5635,12.6729,344772.0
2016-02-18 10:00:00,17.39,17.41,17.01,17.35,310560.0,12.6729,12.6874,12.3959,12.6437,310560.0
2016-02-18 10:30:00,17.35,17.37,16.91,16.91,342241.0,12.6437,12.6583,12.3231,12.3231,342241.0
2016-02-18 11:00:00,16.88,17.1,16.63,16.79,563500.0,12.3012,12.4615,12.119,12.2356,563500.0
2016-02-18 11:30:00,16.83,16.97,16.72,16.85,394492.0,12.2648,12.3668,12.1846,12.2793,394492.0
2016-02-18 12:00:00,16.86,17.07,16.81,16.96,295977.0,12.2866,12.4397,12.2502,12.3595,295977.0
2016-02-18 12:30:00,16.97,17.2,16.94,17.02,153816.0,12.3668,12.5344,12.3449,12.4032,153816.0
2016-02-18 13:00:00,17.03,17.15,16.87,16.91,232703.0,12.4105,12.498,12.2939,12.3231,232703.0
2016-02-18 13:30:00,16.91,16.94,16.79,16.87,185251.0,12.3231,12.3449,12.2356,12.2939,185251.0
2016-02-18 14:00:00,16.87,17.2,16.87,17.2,156884.0,12.2939,12.5344,12.2939,12.5344,156884.0
2016-02-18 14:30:00,17.2,17.35,17.18,17.3,174449.0,12.5344,12.6437,12.5198,12.6073,174449.0
2016-02-18 15:00:00,17.3,17.35,17.25,17.29,239930.0,12.6073,12.6437,12.5708,12.6,239930.0
2016-02-18 15:30:00,17.29,17.3,16.98,17.0,1024430.0,12.6,12.6073,12.3741,12.3886,1024430.0
2016-02-19 09:30:00,16.59,16.61,15.65,15.96,910992.0,12.0899,12.1044,11.4048,11.6307,910992.0
2016-02-19 10:00:00,15.95,16.02,15.59,15.62,521722.0,11.6235,11.6745,11.3611,11.383,521722.0
2016-02-19 10:30:00,15.62,15.68,15.36,15.41,353826.0,11.383,11.4267,11.1935,11.2299,353826.0
2016-02-19 11:00:00,15.4,15.74,15.38,15.65,355184.0,11.2227,11.4704,11.2081,11.4048,355184.0
2016-02-19 11:30:00,15.66,15.84,15.54,15.69,230405.0,11.4121,11.5433,11.3247,11.434,230405.0
2016-02-19 12:00:00,15.69,15.73,15.46,15.55,319746.0,11.434,11.4631,11.2664,11.332,319746.0
2016-02-19 12:30:00,15.54,15.6,15.43,15.52,352708.0,11.3247,11.3684,11.2445,11.3101,352708.0
2016-02-19 13:00:00,15.53,15.58,15.38,15.52,310184.0,11.3174,11.3538,11.2081,11.3101,310184.0
2016-02-19 13:30:00,15.51,15.71,15.51,15.61,311641.0,11.3028,11.4486,11.3028,11.3757,311641.0
2016-02-19 14:00:00,15.6,15.63,15.43,15.52,403061.0,11.3684,11.3903,11.2445,11.3101,403061.0
2016-02-19 14:30:00,15.53,15.53,15.35,15.4,452661.0,11.3174,11.3174,11.1862,11.2227,452661.0
2016-02-19 15:00:00,15.39,15.49,15.3,15.46,466000.0,11.2154,11.2882,11.1498,11.2664,466000.0
2016-02-19 15:30:00,15.46,15.77,15.43,15.76,995542.0,11.2664,11.4923,11.2445,11.485,995542.0
2016-02-22 09:30:00,16.37,16.83,16.24,16.25,444553.0,11.9295,12.2648,11.8348,11.8421,444553.0
2016-02-22 10:00:00,16.25,16.44,16.08,16.33,386091.0,11.8421,11.9805,11.7182,11.9004,386091.0
2016-02-22 10:30:00,16.34,16.67,16.34,16.62,242955.0,11.9077,12.1482,11.9077,12.1117,242955.0
2016-02-22 11:00:00,16.63,16.77,16.56,16.57,251297.0,12.119,12.221,12.068,12.0753,251297.0
2016-02-22 11:30:00,16.57,16.61,16.47,16.57,315811.0,12.0753,12.1044,12.0024,12.0753,315811.0
2016-02-22 12:00:00,16.57,16.73,16.57,16.66,207986.0,12.0753,12.1919,12.0753,12.1409,207986.0
2016-02-22 12:30:00,16.67,16.72,16.61,16.62,191165.0,12.1482,12.1846,12.1044,12.1117,191165.0
2016-02-22 13:00:00,16.62,16.79,16.6,16.73,188716.0,12.1117,12.2356,12.0971,12.1919,188716.0
2016-02-22 13:30:00,16.73,16.87,16.73,16.84,184034.0,12.1919,12.2939,12.1919,12.272,184034.0
2016-02-22 14:00:00,16.84,16.84,16.7,16.72,206818.0,12.272,12.272,12.17,12.1846,206818.0
2016-02-22 14:30:00,16.71,16.88,16.7,16.88,249506.0,12.1773,12.3012,12.17,12.3012,249506.0
2016-02-22 15:00:00,16.88,16.98,16.87,16.88,540988.0,12.3012,12.3741,12.2939,12.3012,540988.0
2016-02-22 15:30:00,16.88,16.9,16.84,16.87,597033.0,12.3012,12.3158,12.272,12.2939,597033.0
2016-02-23 09:30:00,16.56,16.73,16.18,16.63,499104.0,12.068,12.1919,11.7911,12.119,499104.0
2016-02-23 10:00:00,16.65,16.77,16.29,16.42,561863.0,12.1336,12.221,11.8712,11.966,561863.0
2016-02-23 10:30:00,16.43,16.47,16.13,16.16,281081.0,11.9733,12.0024,11.7546,11.7765,281081.0
2016-02-23 11:00:00,16.14,16.15,15.96,16.04,470608.0,11.7619,11.7692,11.6307,11.689,470608.0
2016-02-23 11:30:00,16.04,16.24,15.98,16.19,244937.0,11.689,11.8348,11.6453,11.7984,244937.0
2016-02-23 12:00:00,16.19,16.2,16.07,16.16,123207.0,11.7984,11.8056,11.7109,11.7765,123207.0
2016-02-23 12:30:00,16.16,16.18,16.11,16.18,178633.0,11.7765,11.7911,11.7401,11.7911,178633.0
2016-02-23 13:00:00,16.18,16.19,16.13,16.17,168916.0,11.7911,11.7984,11.7546,11.7838,168916.0
2016-02-23 13:30:00,16.17,16.27,16.13,16.27,150643.0,11.7838,11.8567,11.7546,11.8567,150643.0
2016-02-23 14:00:00,16.27,16.38,16.24,16.32,218065.0,11.8567,11.9368,11.8348,11.8931,218065.0
2016-02-23 14:30:00,16.32,16.36,16.19,16.23,189380.0,11.8931,11.9222,11.7984,11.8275,189380.0
2016-02-23 15:00:00,16.22,16.25,16.15,16.21,285439.0,11.8202,11.8421,11.7692,11.8129,285439.0
2016-02-23 15:30:00,16.21,16.33,16.14,16.16,650734.0,11.8129,11.9004,11.7619,11.7765,650734.0
2016-02-24 09:30:00,15.66,15.72,15.47,15.72,552942.0,11.4121,11.4559,11.2737,11.4559,552942.0
2016-02-24 10:00:00,15.73,15.96,15.67,15.79,538972.0,11.4631,11.6307,11.4194,11.5069,538972.0
2016-02-24 10:30:00,15.79,16.37,15.79,16.37,774745.0,11.5069,11.9295,11.5069,11.9295,774745.0
2016-02-24 11:00:00,16.37,16.47,16.25,16.42,378786.0,11.9295,12.0024,11.8421,11.966,378786.0
2016-02-24 11:30:00,16.41,16.86,16.39,16.82,418369.0,11.9587,12.2866,11.9441,12.2575,418369.0
2016-02-24 12:00:00,16.83,17.02,16.74,16.75,379113.0,12.2648,12.4032,12.1992,12.2065,379113.0
2016-02-24 12:30:00,16.76,16.87,16.5,16.52,333179.0,12.2137,12.2939,12.0243,12.0388,333179.0
2016-02-24 13:00:00,16.53,16.68,16.49,16.62,251891.0,12.0461,12.1554,12.017,12.1117,251891.0
2016-02-24 13:30:00,16.63,16.66,16.44,16.44,123151.0,12.119,12.1409,11.9805,11.9805,123151.0
2016-02-24 14:00:00,16.45,16.5,16.35,16.4,395416.0,11.9878,12.0243,11.915,11.9514,395416.0
2016-02-24 14:30:00,16.41,16.61,16.39,16.52,299418.0,11.9587,12.1044,11.9441,12.0388,299418.0
2016-02-24 15:00:00,16.52,16.73,16.52,16.73,560088.0,12.0388,12.1919,12.0388,12.1919,560088.0
2016-02-24 15:30:00,16.73,16.83,16.7,16.82,991122.0,12.1919,12.2648,12.17,12.2575,991122.0
2016-02-25 09:30:00,16.98,17.41,16.42,16.74,516936.0,12.3741,12.6874,11.966,12.1992,516936.0
2016-02-25 10:00:00,16.72,16.86,16.55,16.8,214424.0,12.1846,12.2866,12.0607,12.2429,214424.0
2016-02-25 10:30:00,16.79,16.79,16.28,16.29,251900.0,12.2356,12.2356,11.8639,11.8712,251900.0
2016-02-25 11:00:00,16.3,16.39,16.22,16.36,206185.0,11.8785,11.9441,11.8202,11.9222,206185.0
2016-02-25 11:30:00,16.37,16.41,16.23,16.31,210580.0,11.9295,11.9587,11.8275,11.8858,210580.0
2016-02-25 12:00:00,16.31,16.34,16.11,16.14,120645.0,11.8858,11.9077,11.7401,11.7619,120645.0
2016-02-25 12:30:00,16.13,16.13,15.92,15.96,212896.0,11.7546,11.7546,11.6016,11.6307,212896.0
2016-02-25 13:00:00,15.95,16.27,15.89,16.27,339150.0,11.6235,11.8567,11.5797,11.8567,339150.0
2016-02-25 13:30:00,16.27,16.7,16.26,16.62,382961.0,11.8567,12.17,11.8494,12.1117,382961.0
2016-02-25 14:00:00,16.62,16.62,16.42,16.44,304282.0,12.1117,12.1117,11.966,11.9805,304282.0
2016-02-25 14:30:00,16.45,16.46,16.27,16.28,250152.0,11.9878,11.9951,11.8567,11.8639,250152.0
2016-02-25 15:00:00,16.28,16.43,16.26,16.32,381779.0,11.8639,11.9733,11.8494,11.8931,381779.0
2016-02-25 15:30:00,16.32,16.45,16.29,16.43,984272.0,11.8931,11.9878,11.8712,11.9733,984272.0
2016-02-26 09:30:00,16.96,17.44,16.82,17.23,372529.0,12.3595,12.7093,12.2575,12.5563,372529.0
2016-02-26 10:00:00,17.25,17.67,17.17,17.24,373025.0,12.5708,12.8769,12.5125,12.5635,373025.0
2016-02-26 10:30:00,17.23,17.54,17.23,17.54,174740.0,12.5563,12.7822,12.5563,12.7822,174740.0
2016-02-26 11:00:00,17.53,17.87,17.49,17.84,349222.0,12.7749,13.0226,12.7457,13.0008,349222.0
2016-02-26 11:30:00,17.84,17.95,17.69,17.88,290187.0,13.0008,13.0809,12.8915,13.0299,290187.0
2016-02-26 12:00:00,17.87,17.89,17.7,17.72,289453.0,13.0226,13.0372,12.8988,12.9133,289453.0
2016-02-26 12:30:00,17.72,17.74,17.37,17.44,269794.0,12.9133,12.9279,12.6583,12.7093,269794.0
2016-02-26 13:00:00,17.43,17.64,17.34,17.57,198457.0,12.702,12.855,12.6364,12.804,198457.0
2016-02-26 13:30:00,17.57,17.57,17.22,17.34,182120.0,12.804,12.804,12.549,12.6364,182120.0
2016-02-26 14:00:00,17.34,17.38,17.1,17.18,200026.0,12.6364,12.6656,12.4615,12.5198,200026.0
2016-02-26 14:30:00,17.17,17.19,16.93,16.95,364813.0,12.5125,12.5271,12.3376,12.3522,364813.0
2016-02-26 15:00:00,16.95,17.05,16.9,17.03,333310.0,12.3522,12.4251,12.3158,12.4105,333310.0
2016-02-26 15:30:00,17.03,17.2,17.01,17.13,580966.0,12.4105,12.5344,12.3959,12.4834,580966.0
2016-02-29 09:30:00,17.22,17.43,16.97,17.02,196692.0,12.549,12.702,12.3668,12.4032,196692.0
2016-02-29 10:00:00,17.02,17.22,16.94,17.03,330765.0,12.4032,12.549,12.3449,12.4105,330765.0
2016-02-29 10:30:00,17.05,17.31,16.98,17.23,258351.0,12.4251,12.6146,12.3741,12.5563,258351.0
2016-02-29 11:00:00,17.23,17.43,17.19,17.36,216423.0,12.5563,12.702,12.5271,12.651,216423.0
2016-02-29 11:30:00,17.36,17.44,17.05,17.08,154958.0,12.651,12.7093,12.4251,12.4469,154958.0
2016-02-29 12:00:00,17.08,17.1,16.94,17.01,159785.0,12.4469,12.4615,12.3449,12.3959,159785.0
2016-02-29 12:30:00,17.01,17.11,16.99,17.08,113311.0,12.3959,12.4688,12.3814,12.4469,113311.0
2016-02-29 13:00:00,17.08,17.35,17.08,17.33,157245.0,12.4469,12.6437,12.4469,12.6291,157245.0
2016-02-29 13:30:00,17.32,17.37,17.27,17.34,169456.0,12.6218,12.6583,12.5854,12.6364,169456.0
2016-02-29 14:00:00,17.35,17.37,17.18,17.29,237926.0,12.6437,12.6583,12.5198,12.6,237926.0
2016-02-29 14:30:00,17.28,17.29,17.08,17.11,216764.0,12.5927,12.6,12.4469,12.4688,216764.0
2016-02-29 15:00:00,17.11,17.18,16.98,17.16,272432.0,12.4688,12.5198,12.3741,12.5052,272432.0
2016-02-29 15:30:00,17.15,17.24,17.11,17.18,644859.0,12.498,12.5635,12.4688,12.5198,644859.0
2016-03-01 09:30:00,17.23,17.47,16.2,16.46,707571.0,12.5563,12.7312,11.8056,11.9951,707571.0
2016-03-01 10:00:00,16.47,16.64,16.12,16.23,363630.0,12.0024,12.1263,11.7473,11.8275,363630.0
2016-03-01 10:30:00,16.23,16.6,16.11,16.45,377752.0,11.8275,12.0971,11.7401,11.9878,377752.0
2016-03-01 11:00:00,16.46,16.91,16.46,16.89,218005.0,11.9951,12.3231,11.9951,12.3085,218005.0
2016-03-01 11:30:00,16.91,17.41,16.86,17.37,446457.0,12.3231,12.6874,12.2866,12.6583,446457.0
2016-03-01 12:00:00,17.37,17.38,17.04,17.12,227160.0,12.6583,12.6656,12.4178,12.4761,227160.0
2016-03-01 12:30:00,17.12,17.22,17.08,17.21,155678.0,12.4761,12.549,12.4469,12.5417,155678.0
2016-03-01 13:00:00,17.22,17.4,17.19,17.37,154087.0,12.549,12.6801,12.5271,12.6583,154087.0
2016-03-01 13:30:00,17.36,17.48,17.22,17.23,177602.0,12.651,12.7384,12.549,12.5563,177602.0
2016-03-01 14:00:00,17.24,17.26,17.04,17.06,164226.0,12.5635,12.5781,12.4178,12.4324,164226.0
2016-03-01 14:30:00,17.07,17.19,17.04,17.18,201904.0,12.4397,12.5271,12.4178,12.5198,201904.0
2016-03-01 15:00:00,17.19,17.24,17.15,17.16,304638.0,12.5271,12.5635,12.498,12.5052,304638.0
2016-03-01 15:30:00,17.16,17.23,17.14,17.22,626974.0,12.5052,12.5563,12.4907,12.549,626974.0
2016-03-02 09:30:00,16.97,17.52,16.96,17.33,326988.0,12.3668,12.7676,12.3595,12.6291,326988.0
2016-03-02 10:00:00,17.31,17.56,17.27,17.44,320017.0,12.6146,12.7967,12.5854,12.7093,320017.0
2016-03-02 10:30:00,17.43,17.48,16.97,17.45,384915.0,12.702,12.7384,12.3668,12.7166,384915.0
2016-03-02 11:00:00,17.44,18.25,17.39,18.25,526593.0,12.7093,13.2996,12.6729,13.2996,526593.0
2016-03-02 11:30:00,18.25,18.35,17.95,18.02,592556.0,13.2996,13.3724,13.0809,13.132,592556.0
2016-03-02 12:00:00,18.03,18.37,17.97,18.37,180685.0,13.1392,13.387,13.0955,13.387,180685.0
2016-03-02 12:30:00,18.37,18.69,18.31,18.63,381716.0,13.387,13.6202,13.3433,13.5765,381716.0
2016-03-02 13:00:00,18.62,18.75,18.55,18.59,216601.0,13.5692,13.6639,13.5182,13.5473,216601.0
2016-03-02 13:30:00,18.59,18.75,18.51,18.65,153950.0,13.5473,13.6639,13.489,13.5911,153950.0
2016-03-02 14:00:00,18.66,19.06,18.64,19.05,347960.0,13.5984,13.8899,13.5838,13.8826,347960.0
2016-03-02 14:30:00,19.06,19.28,19.01,19.17,372896.0,13.8899,14.0502,13.8534,13.97,372896.0
2016-03-02 15:00:00,19.17,19.33,19.11,19.17,447564.0,13.97,14.0866,13.9263,13.97,447564.0
2016-03-02 15:30:00,19.18,19.32,19.14,19.3,980454.0,13.9773,14.0793,13.9482,14.0648,980454.0
2016-03-03 09:30:00,19.31,20.08,19.23,19.99,462725.0,14.072,14.6332,14.0137,14.5676,462725.0
2016-03-03 10:00:00,19.98,20.27,19.59,20.17,394688.0,14.5603,14.7716,14.2761,14.6988,394688.0
2016-03-03 10:30:00,20.18,20.66,20.18,20.62,370032.0,14.706,15.0558,14.706,15.0267,370032.0
2016-03-03 11:00:00,20.61,20.71,19.92,20.07,502170.0,15.0194,15.0923,14.5166,14.6259,502170.0
2016-03-03 11:30:00,20.08,20.45,20.07,20.42,326291.0,14.6332,14.9028,14.6259,14.8809,326291.0
2016-03-03 12:00:00,20.42,20.49,20.22,20.32,300681.0,14.8809,14.932,14.7352,14.8081,300681.0
2016-03-03 12:30:00,20.32,20.85,20.28,20.81,463920.0,14.8081,15.1943,14.7789,15.1652,463920.0
2016-03-03 13:00:00,20.8,21.15,20.79,20.99,625256.0,15.1579,15.4129,15.1506,15.2963,625256.0
2016-03-03 13:30:00,20.98,21.35,20.98,21.3,562732.0,15.289,15.5587,15.289,15.5222,562732.0
2016-03-03 14:00:00,21.31,21.62,21.24,21.47,476686.0,15.5295,15.7554,15.4785,15.6461,476686.0
2016-03-03 14:30:00,21.48,21.67,21.37,21.54,454094.0,15.6534,15.7919,15.5733,15.6971,454094.0
2016-03-03 15:00:00,21.55,21.71,21.37,21.64,797090.0,15.7044,15.821,15.5733,15.77,797090.0
2016-03-03 15:30:00,21.65,21.69,21.04,21.25,2190373.0,15.7773,15.8064,15.3328,15.4858,2190373.0
2016-03-04 09:30:00,21.74,22.08,21.35,22.05,709438.0,15.8429,16.0907,15.5587,16.0688,709438.0
2016-03-04 10:00:00,22.04,22.49,21.82,22.36,562378.0,16.0615,16.3894,15.9012,16.2947,562378.0
2016-03-04 10:30:00,22.37,22.73,22.16,22.55,672156.0,16.302,16.5643,16.149,16.4332,672156.0
2016-03-04 11:00:00,22.56,23.21,22.56,23.12,473689.0,16.4405,16.9141,16.4405,16.8486,473689.0
2016-03-04 11:30:00,23.12,24.14,23.1,24.1,603910.0,16.8486,17.5919,16.834,17.5627,603910.0
2016-03-04 12:00:00,24.09,24.14,23.02,23.02,564387.0,17.5554,17.5919,16.7757,16.7757,564387.0
2016-03-04 12:30:00,23.03,23.26,22.68,23.17,517426.0,16.783,16.9506,16.5279,16.885,517426.0
2016-03-04 13:00:00,23.18,23.45,22.74,23.45,439533.0,16.8923,17.089,16.5716,17.089,439533.0
2016-03-04 13:30:00,23.45,23.68,23.26,23.59,350168.0,17.089,17.2566,16.9506,17.1911,350168.0
2016-03-04 14:00:00,23.59,23.62,23.02,23.11,604537.0,17.1911,17.2129,16.7757,16.8413,604537.0
2016-03-04 14:30:00,23.1,23.39,22.54,23.14,470351.0,16.834,17.0453,16.4259,16.8631,470351.0
2016-03-04 15:00:00,23.13,23.56,22.9,23.49,708022.0,16.8558,17.1692,16.6882,17.1182,708022.0
2016-03-04 15:30:00,23.49,23.73,23.33,23.7,1715617.0,17.1182,17.2931,17.0016,17.2712,1715617.0
2016-03-07 09:30:00,23.76,25.08,23.6,24.62,853952.0,17.3149,18.2769,17.1984,17.9417,853952.0
2016-03-07 10:00:00,24.61,25.63,24.14,25.61,914311.0,17.9344,18.6777,17.5919,18.6631,914311.0
2016-03-07 10:30:00,25.61,26.28,25.52,26.15,1150126.0,18.6631,19.1514,18.5975,19.0566,1150126.0
2016-03-07 11:00:00,26.14,26.57,26.02,26.43,761341.0,19.0494,19.3627,18.9619,19.2607,761341.0
2016-03-07 11:30:00,26.43,27.12,26.43,26.8,1147320.0,19.2607,19.7635,19.2607,19.5303,1147320.0
2016-03-07 12:00:00,26.8,27.69,26.77,27.49,1237148.0,19.5303,20.1789,19.5085,20.0332,1237148.0
2016-03-07 12:30:00,27.53,27.89,27.3,27.85,1936374.0,20.0623,20.3247,19.8947,20.2955,1936374.0
2016-03-07 13:00:00,27.85,27.94,27.19,27.25,1259731.0,20.2955,20.3611,19.8145,19.8583,1259731.0
2016-03-07 13:30:00,27.25,27.25,26.73,27.04,1111797.0,19.8583,19.8583,19.4793,19.7052,1111797.0
2016-03-07 14:00:00,27.04,27.05,26.26,26.48,962942.0,19.7052,19.7125,19.1368,19.2971,962942.0
2016-03-07 14:30:00,26.47,26.97,26.28,26.86,982549.0,19.2898,19.6542,19.1514,19.5741,982549.0
2016-03-07 15:00:00,26.86,27.09,26.59,26.69,1066717.0,19.5741,19.7417,19.3773,19.4502,1066717.0
2016-03-07 15:30:00,26.69,27.03,26.64,26.79,1824259.0,19.4502,19.6979,19.4137,19.523,1824259.0
2016-03-08 09:30:00,26.28,26.33,24.32,24.36,1854766.0,19.1514,19.1878,17.723,17.7522,1854766.0
2016-03-08 10:00:00,24.34,24.46,23.91,23.97,856755.0,17.7376,17.8251,17.4243,17.468,856755.0
2016-03-08 10:30:00,23.98,24.01,23.49,23.5,744214.0,17.4753,17.4971,17.1182,17.1255,744214.0
2016-03-08 11:00:00,23.5,24.15,23.49,23.88,645978.0,17.1255,17.5992,17.1182,17.4024,645978.0
2016-03-08 11:30:00,23.86,24.03,23.38,23.49,538690.0,17.3878,17.5117,17.038,17.1182,538690.0
2016-03-08 12:00:00,23.5,23.6,23.05,23.08,660332.0,17.1255,17.1984,16.7975,16.8194,660332.0
2016-03-08 12:30:00,23.1,23.26,23.01,23.02,424992.0,16.834,16.9506,16.7684,16.7757,424992.0
2016-03-08 13:00:00,23.02,23.33,22.77,23.1,523052.0,16.7757,17.0016,16.5935,16.834,523052.0
2016-03-08 13:30:00,23.11,23.52,23.06,23.2,385996.0,16.8413,17.1401,16.8048,16.9069,385996.0
2016-03-08 14:00:00,23.2,23.25,22.92,22.93,450921.0,16.9069,16.9433,16.7028,16.7101,450921.0
2016-03-08 14:30:00,22.92,23.01,22.5,22.63,569965.0,16.7028,16.7684,16.3967,16.4915,569965.0
2016-03-08 15:00:00,22.64,22.73,22.09,22.5,1166218.0,16.4988,16.5643,16.0979,16.3967,1166218.0
2016-03-08 15:30:00,22.5,22.88,22.47,22.77,1407512.0,16.3967,16.6737,16.3749,16.5935,1407512.0
2016-03-09 09:30:00,23.6,24.28,21.84,22.42,2068535.0,17.1984,17.6939,15.9158,16.3384,2068535.0
2016-03-09 10:00:00,22.4,22.73,22.08,22.21,745182.0,16.3239,16.5643,16.0907,16.1854,745182.0
2016-03-09 10:30:00,22.21,23.34,22.21,22.94,736981.0,16.1854,17.0089,16.1854,16.7174,736981.0
2016-03-09 11:00:00,22.97,23.4,22.85,23.34,351775.0,16.7392,17.0526,16.6518,17.0089,351775.0
2016-03-09 11:30:00,23.34,23.42,23.18,23.39,229597.0,17.0089,17.0672,16.8923,17.0453,229597.0
2016-03-09 12:00:00,23.4,23.61,23.27,23.59,201800.0,17.0526,17.2056,16.9579,17.1911,201800.0
2016-03-09 12:30:00,23.59,23.74,23.33,23.38,244297.0,17.1911,17.3004,17.0016,17.038,244297.0
2016-03-09 13:00:00,23.37,23.41,23.16,23.36,761310.0,17.0307,17.0599,16.8777,17.0235,761310.0
2016-03-09 13:30:00,23.36,23.46,22.69,22.97,1049027.0,17.0235,17.0963,16.5352,16.7392,1049027.0
2016-03-09 14:00:00,22.97,23.04,22.65,22.82,352602.0,16.7392,16.7903,16.506,16.6299,352602.0
2016-03-09 14:30:00,22.82,22.83,22.52,22.64,384571.0,16.6299,16.6372,16.4113,16.4988,384571.0
2016-03-09 15:00:00,22.64,22.95,22.59,22.94,610575.0,16.4988,16.7247,16.4623,16.7174,610575.0
2016-03-09 15:30:00,22.94,23.02,22.87,22.98,1216836.0,16.7174,16.7757,16.6664,16.7465,1216836.0
2016-03-10 09:30:00,22.7,23.36,22.27,23.13,818961.0,16.5425,17.0235,16.2291,16.8558,818961.0
2016-03-10 10:00:00,23.13,23.4,22.96,23.15,625767.0,16.8558,17.0526,16.732,16.8704,625767.0
2016-03-10 10:30:00,23.15,23.2,22.75,22.82,630770.0,16.8704,16.9069,16.5789,16.6299,630770.0
2016-03-10 11:00:00,22.83,22.96,22.31,22.45,347702.0,16.6372,16.732,16.2583,16.3603,347702.0
2016-03-10 11:30:00,22.46,22.68,22.32,22.54,306487.0,16.3676,16.5279,16.2656,16.4259,306487.0
2016-03-10 12:00:00,22.52,22.62,22.27,22.35,162536.0,16.4113,16.4842,16.2291,16.2874,162536.0
2016-03-10 12:30:00,22.34,22.39,22.02,22.13,354550.0,16.2801,16.3166,16.0469,16.1271,354550.0
2016-03-10 13:00:00,22.12,22.78,22.12,22.74,321200.0,16.1198,16.6008,16.1198,16.5716,321200.0
2016-03-10 13:30:00,22.76,23.07,22.76,22.87,248424.0,16.5862,16.8121,16.5862,16.6664,248424.0
2016-03-10 14:00:00,22.88,23.04,22.57,22.76,235275.0,16.6737,16.7903,16.4477,16.5862,235275.0
2016-03-10 14:30:00,22.77,22.88,22.51,22.57,173437.0,16.5935,16.6737,16.404,16.4477,173437.0
2016-03-10 15:00:00,22.56,22.99,22.56,22.96,467164.0,16.4405,16.7538,16.4405,16.732,467164.0
2016-03-10 15:30:00,22.95,23.0,22.76,22.96,858915.0,16.7247,16.7611,16.5862,16.732,858915.0
2016-03-11 09:30:00,23.7,24.19,23.61,23.9,551641.0,17.2712,17.6283,17.2056,17.417,551641.0
2016-03-11 10:00:00,23.9,24.54,23.85,24.46,404889.0,17.417,17.8834,17.3805,17.8251,404889.0
2016-03-11 10:30:00,24.45,24.61,24.09,24.14,336934.0,17.8178,17.9344,17.5554,17.5919,336934.0
2016-03-11 11:00:00,24.13,24.33,23.79,24.27,389582.0,17.5846,17.7303,17.3368,17.6866,389582.0
2016-03-11 11:30:00,24.26,24.48,24.18,24.29,214297.0,17.6793,17.8396,17.621,17.7012,214297.0
2016-03-11 12:00:00,24.31,24.53,24.25,24.5,125833.0,17.7158,17.8761,17.672,17.8542,125833.0
2016-03-11 12:30:00,24.51,24.65,24.45,24.5,188843.0,17.8615,17.9635,17.8178,17.8542,188843.0
2016-03-11 13:00:00,24.5,24.6,24.37,24.46,169958.0,17.8542,17.9271,17.7595,17.8251,169958.0
2016-03-11 13:30:00,24.47,24.49,24.08,24.13,233178.0,17.8324,17.8469,17.5481,17.5846,233178.0
2016-03-11 14:00:00,24.14,24.18,23.79,23.82,365674.0,17.5919,17.621,17.3368,17.3587,365674.0
2016-03-11 14:30:00,23.81,23.87,23.61,23.86,295984.0,17.3514,17.3951,17.2056,17.3878,295984.0
2016-03-11 15:00:00,23.87,23.96,23.74,23.76,287000.0,17.3951,17.4607,17.3004,17.3149,287000.0
2016-03-11 15:30:00,23.76,23.82,23.59,23.72,704829.0,17.3149,17.3587,17.1911,17.2858,704829.0
2016-03-14 09:30:00,23.14,23.37,22.65,23.04,312482.0,16.8631,17.0307,16.506,16.7903,312482.0
2016-03-14 10:00:00,23.02,23.44,22.66,23.24,426127.0,16.7757,17.0818,16.5133,16.936,426127.0
2016-03-14 10:30:00,23.23,23.6,23.15,23.19,319036.0,16.9287,17.1984,16.8704,16.8996,319036.0
2016-03-14 11:00:00,23.18,23.32,22.83,22.83,274322.0,16.8923,16.9943,16.6372,16.6372,274322.0
2016-03-14 11:30:00,22.84,23.26,22.81,23.01,259729.0,16.6445,16.9506,16.6226,16.7684,259729.0
2016-03-14 12:00:00,23.03,23.23,22.96,23.03,432008.0,16.783,16.9287,16.732,16.783,432008.0
2016-03-14 12:30:00,23.04,23.33,23.0,23.32,185898.0,16.7903,17.0016,16.7611,16.9943,185898.0
2016-03-14 13:00:00,23.31,24.02,23.29,23.93,363162.0,16.987,17.5044,16.9724,17.4388,363162.0
2016-03-14 13:30:00,23.92,24.04,23.7,23.94,205642.0,17.4315,17.519,17.2712,17.4461,205642.0
2016-03-14 14:00:00,23.96,23.97,23.82,23.88,151055.0,17.4607,17.468,17.3587,17.4024,151055.0
2016-03-14 14:30:00,23.87,24.03,23.83,23.87,155696.0,17.3951,17.5117,17.366,17.3951,155696.0
2016-03-14 15:00:00,23.87,23.9,23.73,23.79,270635.0,17.3951,17.417,17.2931,17.3368,270635.0
2016-03-14 15:30:00,23.79,23.89,23.69,23.73,427149.0,17.3368,17.4097,17.2639,17.2931,427149.0
2016-03-15 09:30:00,23.3,23.35,22.79,22.98,404420.0,16.9797,17.0162,16.6081,16.7465,404420.0
2016-03-15 10:00:00,22.96,23.1,22.71,22.93,246985.0,16.732,16.834,16.5498,16.7101,246985.0
2016-03-15 10:30:00,22.93,23.21,22.92,23.16,293861.0,16.7101,16.9141,16.7028,16.8777,293861.0
2016-03-15 11:00:00,23.15,23.18,23.02,23.13,204652.0,16.8704,16.8923,16.7757,16.8558,204652.0
2016-03-15 11:30:00,23.14,23.29,23.08,23.13,465983.0,16.8631,16.9724,16.8194,16.8558,465983.0
2016-03-15 12:00:00,23.13,23.14,22.98,23.05,184724.0,16.8558,16.8631,16.7465,16.7975,184724.0
2016-03-15 12:30:00,23.05,23.1,22.97,23.06,129830.0,16.7975,16.834,16.7392,16.8048,129830.0
2016-03-15 13:00:00,23.06,23.34,22.98,23.33,198600.0,16.8048,17.0089,16.7465,17.0016,198600.0
2016-03-15 13:30:00,23.33,23.42,23.15,23.19,151933.0,17.0016,17.0672,16.8704,16.8996,151933.0
2016-03-15 14:00:00,23.2,23.43,23.18,23.34,191033.0,16.9069,17.0745,16.8923,17.0089,191033.0
2016-03-15 14:30:00,23.34,23.35,23.06,23.14,147464.0,17.0089,17.0162,16.8048,16.8631,147464.0
2016-03-15 15:00:00,23.14,23.55,23.11,23.52,239569.0,16.8631,17.1619,16.8413,17.1401,239569.0
2016-03-15 15:30:00,23.51,23.59,23.45,23.56,427771.0,17.1328,17.1911,17.089,17.1692,427771.0
2016-03-16 09:30:00,23.67,24.33,23.67,23.87,307239.0,17.2494,17.7303,17.2494,17.3951,307239.0
2016-03-16 10:00:00,23.88,24.09,23.68,23.89,305213.0,17.4024,17.5554,17.2566,17.4097,305213.0
2016-03-16 10:30:00,23.95,24.37,23.83,24.35,249350.0,17.4534,17.7595,17.366,17.7449,249350.0
2016-03-16 11:00:00,24.36,24.38,23.95,23.98,212617.0,17.7522,17.7668,17.4534,17.4753,212617.0
2016-03-16 11:30:00,23.96,24.12,23.66,23.69,227123.0,17.4607,17.5773,17.2421,17.2639,227123.0
2016-03-16 12:00:00,23.7,23.96,23.55,23.83,187255.0,17.2712,17.4607,17.1619,17.366,187255.0
2016-03-16 12:30:00,23.83,23.97,23.63,23.78,193437.0,17.366,17.468,17.2202,17.3295,193437.0
2016-03-16 13:00:00,23.77,23.88,23.63,23.64,206476.0,17.3222,17.4024,17.2202,17.2275,206476.0
2016-03-16 13:30:00,23.64,23.75,23.47,23.54,198986.0,17.2275,17.3077,17.1036,17.1546,198986.0
2016-03-16 14:00:00,23.54,24.33,23.52,24.3,260438.0,17.1546,17.7303,17.1401,17.7085,260438.0
2016-03-16 14:30:00,24.34,24.42,24.02,24.25,430545.0,17.7376,17.7959,17.5044,17.672,430545.0
2016-03-16 15:00:00,24.25,24.43,24.19,24.43,305439.0,17.672,17.8032,17.6283,17.8032,305439.0
2016-03-16 15:30:00,24.42,24.55,24.34,24.44,641051.0,17.7959,17.8907,17.7376,17.8105,641051.0
2016-03-17 09:30:00,24.86,24.91,24.16,24.43,364505.0,18.1166,18.153,17.6064,17.8032,364505.0
2016-03-17 10:00:00,24.43,24.81,24.36,24.59,255394.0,17.8032,18.0801,17.7522,17.9198,255394.0
2016-03-17 10:30:00,24.59,24.98,24.59,24.93,212107.0,17.9198,18.204,17.9198,18.1676,212107.0
2016-03-17 11:00:00,24.95,25.3,24.9,25.23,265165.0,18.1822,18.4372,18.1457,18.3862,265165.0
2016-03-17 11:30:00,25.24,25.32,24.81,24.84,245036.0,18.3935,18.4518,18.0801,18.102,245036.0
2016-03-17 12:00:00,24.84,25.06,24.79,24.99,150747.0,18.102,18.2623,18.0656,18.2113,150747.0
2016-03-17 12:30:00,25.0,25.12,24.86,24.88,111302.0,18.2186,18.306,18.1166,18.1311,111302.0
2016-03-17 13:00:00,24.89,24.9,24.65,24.81,194565.0,18.1384,18.1457,17.9635,18.0801,194565.0
2016-03-17 13:30:00,24.82,25.1,24.72,25.1,383587.0,18.0874,18.2915,18.0145,18.2915,383587.0
2016-03-17 14:00:00,25.09,25.37,25.03,25.24,282387.0,18.2842,18.4882,18.2405,18.3935,282387.0
2016-03-17 14:30:00,25.23,25.23,25.0,25.02,274000.0,18.3862,18.3862,18.2186,18.2332,274000.0
2016-03-17 15:00:00,25.02,25.17,25.0,25.05,282395.0,18.2332,18.3425,18.2186,18.255,282395.0
2016-03-17 15:30:00,25.04,25.06,24.94,24.94,585905.0,18.2477,18.2623,18.1749,18.1749,585905.0
2016-03-18 09:30:00,25.28,26.03,25.28,25.85,676338.0,18.4226,18.9692,18.4226,18.838,676338.0
2016-03-18 10:00:00,25.84,25.91,25.13,25.16,392415.0,18.8307,18.8817,18.3133,18.3352,392415.0
2016-03-18 10:30:00,25.17,25.27,24.76,25.16,555758.0,18.3425,18.4154,18.0437,18.3352,555758.0
2016-03-18 11:00:00,25.14,25.54,24.98,25.0,321979.0,18.3206,18.6121,18.204,18.2186,321979.0
2016-03-18 11:30:00,24.98,25.08,24.73,24.97,251028.0,18.204,18.2769,18.0218,18.1967,251028.0
2016-03-18 12:00:00,24.97,25.03,24.67,24.85,222215.0,18.1967,18.2405,17.9781,18.1093,222215.0
2016-03-18 12:30:00,24.84,25.1,24.84,25.0,121858.0,18.102,18.2915,18.102,18.2186,121858.0
2016-03-18 13:00:00,24.99,25.1,24.84,24.95,156362.0,18.2113,18.2915,18.102,18.1822,156362.0
2016-03-18 13:30:00,24.95,25.22,24.89,25.16,204356.0,18.1822,18.3789,18.1384,18.3352,204356.0
2016-03-18 14:00:00,25.16,25.34,25.15,25.29,215164.0,18.3352,18.4664,18.3279,18.4299,215164.0
2016-03-18 14:30:00,25.28,25.42,25.14,25.15,182069.0,18.4226,18.5247,18.3206,18.3279,182069.0
2016-03-18 15:00:00,25.13,25.27,25.09,25.21,270759.0,18.3133,18.4154,18.2842,18.3716,270759.0
2016-03-18 15:30:00,25.21,25.5,25.08,25.39,1088491.0,18.3716,18.583,18.2769,18.5028,1088491.0
2016-03-21 09:30:00,25.31,26.33,24.94,25.86,249028.0,18.4445,19.1878,18.1749,18.8453,249028.0
2016-03-21 10:00:00,25.87,26.0,25.4,25.64,393433.0,18.8526,18.9473,18.5101,18.685,393433.0
2016-03-21 10:30:00,25.65,25.7,25.14,25.43,306284.0,18.6923,18.7287,18.3206,18.532,306284.0
2016-03-21 11:00:00,25.45,25.87,25.37,25.76,280212.0,18.5465,18.8526,18.4882,18.7724,280212.0
2016-03-21 11:30:00,25.76,25.86,25.46,25.75,220586.0,18.7724,18.8453,18.5538,18.7651,220586.0
2016-03-21 12:00:00,25.7,25.75,25.48,25.64,110657.0,18.7287,18.7651,18.5684,18.685,110657.0
2016-03-21 12:30:00,25.64,25.64,25.49,25.59,91344.0,18.685,18.685,18.5757,18.6485,91344.0
2016-03-21 13:00:00,25.59,25.65,25.43,25.5,130553.0,18.6485,18.6923,18.532,18.583,130553.0
2016-03-21 13:30:00,25.51,25.76,25.49,25.67,105627.0,18.5903,18.7724,18.5757,18.7068,105627.0
2016-03-21 14:00:00,25.66,25.68,25.38,25.47,156597.0,18.6996,18.7141,18.4955,18.5611,156597.0
2016-03-21 14:30:00,25.48,25.62,25.48,25.58,115304.0,18.5684,18.6704,18.5684,18.6413,115304.0
2016-03-21 15:00:00,25.58,25.61,25.5,25.53,149065.0,18.6413,18.6631,18.583,18.6048,149065.0
2016-03-21 15:30:00,25.53,25.72,25.5,25.65,483939.0,18.6048,18.7433,18.583,18.6923,483939.0
2016-03-22 09:30:00,25.2,25.98,25.0,25.95,363854.0,18.3643,18.9328,18.2186,18.9109,363854.0
2016-03-22 10:00:00,25.94,26.25,25.79,25.96,228034.0,18.9036,19.1295,18.7943,18.9182,228034.0
2016-03-22 10:30:00,25.98,26.42,25.69,26.39,329296.0,18.9328,19.2534,18.7214,19.2315,329296.0
2016-03-22 11:00:00,26.38,26.39,26.15,26.2,243884.0,19.2243,19.2315,19.0566,19.0931,243884.0
2016-03-22 11:30:00,26.19,26.22,25.87,25.99,132304.0,19.0858,19.1077,18.8526,18.94,132304.0
2016-03-22 12:00:00,25.98,26.18,25.85,26.13,195937.0,18.9328,19.0785,18.838,19.0421,195937.0
2016-03-22 12:30:00,26.12,26.33,26.1,26.24,121440.0,19.0348,19.1878,19.0202,19.1222,121440.0
2016-03-22 13:00:00,26.23,26.28,26.07,26.25,125701.0,19.1149,19.1514,18.9983,19.1295,125701.0
2016-03-22 13:30:00,26.26,26.38,26.16,26.35,115966.0,19.1368,19.2243,19.0639,19.2024,115966.0
2016-03-22 14:00:00,26.33,26.54,26.33,26.53,181077.0,19.1878,19.3409,19.1878,19.3336,181077.0
2016-03-22 14:30:00,26.52,26.52,26.2,26.22,174782.0,19.3263,19.3263,19.0931,19.1077,174782.0
2016-03-22 15:00:00,26.21,26.29,26.07,26.11,206968.0,19.1004,19.1587,18.9983,19.0275,206968.0
2016-03-22 15:30:00,26.11,26.19,25.91,25.94,680813.0,19.0275,19.0858,18.8817,18.9036,680813.0
2016-03-23 09:30:00,25.63,25.99,25.4,25.47,248328.0,18.6777,18.94,18.5101,18.5611,248328.0
2016-03-23 10:00:00,25.46,25.46,24.94,25.25,435931.0,18.5538,18.5538,18.1749,18.4008,435931.0
2016-03-23 10:30:00,25.21,25.45,24.53,24.58,284014.0,18.3716,18.5465,17.8761,17.9125,284014.0
2016-03-23 11:00:00,24.56,24.61,24.2,24.25,182454.0,17.8979,17.9344,17.6356,17.672,182454.0
2016-03-23 11:30:00,24.24,24.57,24.18,24.54,165654.0,17.6647,17.9052,17.621,17.8834,165654.0
2016-03-23 12:00:00,24.53,24.61,24.45,24.54,137499.0,17.8761,17.9344,17.8178,17.8834,137499.0
2016-03-23 12:30:00,24.53,24.62,24.5,24.6,149609.0,17.8761,17.9417,17.8542,17.9271,149609.0
2016-03-23 13:00:00,24.6,24.63,24.46,24.58,95226.0,17.9271,17.949,17.8251,17.9125,95226.0
2016-03-23 13:30:00,24.57,24.57,24.38,24.43,52187.0,17.9052,17.9052,17.7668,17.8032,52187.0
2016-03-23 14:00:00,24.42,24.54,24.28,24.31,122622.0,17.7959,17.8834,17.6939,17.7158,122622.0
2016-03-23 14:30:00,24.32,24.43,24.06,24.12,147504.0,17.723,17.8032,17.5336,17.5773,147504.0
2016-03-23 15:00:00,24.11,24.16,23.93,24.0,296879.0,17.57,17.6064,17.4388,17.4898,296879.0
2016-03-23 15:30:00,24.0,24.09,23.98,24.04,462881.0,17.4898,17.5554,17.4753,17.519,462881.0
2016-03-24 09:30:00,23.3,23.84,23.04,23.8,499188.0,16.9797,17.3732,16.7903,17.3441,499188.0
2016-03-24 10:00:00,23.79,23.84,23.31,23.46,327217.0,17.3368,17.3732,16.987,17.0963,327217.0
2016-03-24 10:30:00,23.46,23.96,23.46,23.89,278386.0,17.0963,17.4607,17.0963,17.4097,278386.0
2016-03-24 11:00:00,23.88,24.05,23.47,23.57,223453.0,17.4024,17.5263,17.1036,17.1765,223453.0
2016-03-24 11:30:00,23.57,23.78,23.54,23.76,175667.0,17.1765,17.3295,17.1546,17.3149,175667.0
2016-03-24 12:00:00,23.74,24.01,23.72,23.98,176587.0,17.3004,17.4971,17.2858,17.4753,176587.0
2016-03-24 12:30:00,23.96,24.16,23.86,24.06,108250.0,17.4607,17.6064,17.3878,17.5336,108250.0
2016-03-24 13:00:00,24.05,24.41,24.0,24.31,131781.0,17.5263,17.7886,17.4898,17.7158,131781.0
2016-03-24 13:30:00,24.31,24.32,24.02,24.03,165558.0,17.7158,17.723,17.5044,17.5117,165558.0
2016-03-24 14:00:00,24.03,24.05,23.71,23.84,231175.0,17.5117,17.5263,17.2785,17.3732,231175.0
2016-03-24 14:30:00,23.84,24.04,23.78,23.88,154839.0,17.3732,17.519,17.3295,17.4024,154839.0
2016-03-24 15:00:00,23.9,24.17,23.88,24.11,236074.0,17.417,17.6137,17.4024,17.57,236074.0
2016-03-24 15:30:00,24.11,24.14,24.0,24.13,530448.0,17.57,17.5919,17.4898,17.5846,530448.0
2016-03-28 09:30:00,24.32,24.38,23.48,23.9,225821.0,17.723,17.7668,17.1109,17.417,225821.0
2016-03-28 10:00:00,23.91,24.17,23.56,23.69,320742.0,17.4243,17.6137,17.1692,17.2639,320742.0
2016-03-28 10:30:00,23.68,23.76,23.36,23.75,217235.0,17.2566,17.3149,17.0235,17.3077,217235.0
2016-03-28 11:00:00,23.77,23.93,23.52,23.81,129202.0,17.3222,17.4388,17.1401,17.3514,129202.0
2016-03-28 11:30:00,23.82,23.94,23.74,23.86,104457.0,17.3587,17.4461,17.3004,17.3878,104457.0
2016-03-28 12:00:00,23.84,23.87,23.69,23.82,76940.0,17.3732,17.3951,17.2639,17.3587,76940.0
2016-03-28 12:30:00,23.82,24.17,23.82,24.17,109731.0,17.3587,17.6137,17.3587,17.6137,109731.0
2016-03-28 13:00:00,24.17,24.28,24.14,24.18,82175.0,17.6137,17.6939,17.5919,17.621,82175.0
2016-03-28 13:30:00,24.18,24.3,24.17,24.19,71350.0,17.621,17.7085,17.6137,17.6283,71350.0
2016-03-28 14:00:00,24.19,24.22,23.91,23.95,188145.0,17.6283,17.6502,17.4243,17.4534,188145.0
2016-03-28 14:30:00,23.95,24.09,23.9,24.02,193245.0,17.4534,17.5554,17.417,17.5044,193245.0
2016-03-28 15:00:00,24.02,24.04,23.91,23.96,251989.0,17.5044,17.519,17.4243,17.4607,251989.0
2016-03-28 15:30:00,23.96,24.12,23.88,24.1,546735.0,17.4607,17.5773,17.4024,17.5627,546735.0
2016-03-29 09:30:00,23.41,23.55,23.25,23.55,399561.0,17.0599,17.1619,16.9433,17.1619,399561.0
2016-03-29 10:00:00,23.55,23.71,23.38,23.43,226327.0,17.1619,17.2785,17.038,17.0745,226327.0
2016-03-29 10:30:00,23.45,23.52,23.24,23.46,208559.0,17.089,17.1401,16.936,17.0963,208559.0
2016-03-29 11:00:00,23.46,23.58,23.35,23.53,177178.0,17.0963,17.1838,17.0162,17.1473,177178.0
2016-03-29 11:30:00,23.53,23.89,23.53,23.73,168388.0,17.1473,17.4097,17.1473,17.2931,168388.0
2016-03-29 12:00:00,23.73,24.02,23.62,24.01,160106.0,17.2931,17.5044,17.2129,17.4971,160106.0
2016-03-29 12:30:00,24.02,24.28,23.96,24.05,173483.0,17.5044,17.6939,17.4607,17.5263,173483.0
2016-03-29 13:00:00,24.06,24.1,23.82,24.0,165141.0,17.5336,17.5627,17.3587,17.4898,165141.0
2016-03-29 13:30:00,24.0,24.5,23.97,24.47,222585.0,17.4898,17.8542,17.468,17.8324,222585.0
2016-03-29 14:00:00,24.48,24.79,24.46,24.64,275346.0,17.8396,18.0656,17.8251,17.9562,275346.0
2016-03-29 14:30:00,24.64,24.76,24.53,24.73,166940.0,17.9562,18.0437,17.8761,18.0218,166940.0
2016-03-29 15:00:00,24.74,24.74,24.55,24.67,153986.0,18.0291,18.0291,17.8907,17.9781,153986.0
2016-03-29 15:30:00,24.67,24.68,24.46,24.54,474853.0,17.9781,17.9854,17.8251,17.8834,474853.0
2016-03-30 09:30:00,25.25,25.44,24.73,25.11,178765.0,18.4008,18.5392,18.0218,18.2988,178765.0
2016-03-30 10:00:00,25.11,25.22,24.56,24.74,170884.0,18.2988,18.3789,17.8979,18.0291,170884.0
2016-03-30 10:30:00,24.74,25.13,24.73,25.09,221412.0,18.0291,18.3133,18.0218,18.2842,221412.0
2016-03-30 11:00:00,25.09,25.13,24.43,24.48,122243.0,18.2842,18.3133,17.8032,17.8396,122243.0
2016-03-30 11:30:00,24.46,24.54,24.2,24.5,127346.0,17.8251,17.8834,17.6356,17.8542,127346.0
2016-03-30 12:00:00,24.5,24.62,24.37,24.47,90040.0,17.8542,17.9417,17.7595,17.8324,90040.0
2016-03-30 12:30:00,24.47,24.68,24.4,24.41,83105.0,17.8324,17.9854,17.7813,17.7886,83105.0
2016-03-30 13:00:00,24.4,24.46,24.12,24.23,146979.0,17.7813,17.8251,17.5773,17.6575,146979.0
2016-03-30 13:30:00,24.24,24.58,24.23,24.46,145527.0,17.6647,17.9125,17.6575,17.8251,145527.0
2016-03-30 14:00:00,24.45,24.73,24.42,24.73,120790.0,17.8178,18.0218,17.7959,18.0218,120790.0
2016-03-30 14:30:00,24.73,24.79,24.6,24.61,126960.0,18.0218,18.0656,17.9271,17.9344,126960.0
2016-03-30 15:00:00,24.61,24.68,24.53,24.58,160489.0,17.9344,17.9854,17.8761,17.9125,160489.0
2016-03-30 15:30:00,24.58,24.59,24.38,24.42,345814.0,17.9125,17.9198,17.7668,17.7959,345814.0
2016-03-31 09:30:00,24.4,25.07,24.11,24.98,197592.0,17.7813,18.2696,17.57,18.204,197592.0
2016-03-31 10:00:00,25.01,25.07,24.74,24.89,121420.0,18.2259,18.2696,18.0291,18.1384,121420.0
2016-03-31 10:30:00,24.89,25.24,24.77,25.02,569118.0,18.1384,18.3935,18.051,18.2332,569118.0
2016-03-31 11:00:00,25.02,25.16,24.88,25.11,151225.0,18.2332,18.3352,18.1311,18.2988,151225.0
2016-03-31 11:30:00,25.11,25.25,25.01,25.13,82417.0,18.2988,18.4008,18.2259,18.3133,82417.0
2016-03-31 12:00:00,25.13,25.19,25.01,25.12,77112.0,18.3133,18.3571,18.2259,18.306,77112.0
2016-03-31 12:30:00,25.11,25.2,24.92,25.12,135449.0,18.2988,18.3643,18.1603,18.306,135449.0
2016-03-31 13:00:00,25.11,25.22,25.02,25.14,119255.0,18.2988,18.3789,18.2332,18.3206,119255.0
2016-03-31 13:30:00,25.14,25.24,25.06,25.09,89087.0,18.3206,18.3935,18.2623,18.2842,89087.0
2016-03-31 14:00:00,25.09,25.41,25.08,25.26,196489.0,18.2842,18.5174,18.2769,18.4081,196489.0
2016-03-31 14:30:00,25.25,25.34,25.11,25.17,161461.0,18.4008,18.4664,18.2988,18.3425,161461.0
2016-03-31 15:00:00,25.16,25.18,25.0,25.1,182230.0,18.3352,18.3498,18.2186,18.2915,182230.0
2016-03-31 15:30:00,25.11,25.26,25.11,25.19,546704.0,18.2988,18.4081,18.2988,18.3571,546704.0
2016-04-01 09:30:00,24.52,24.65,24.01,24.19,282996.0,17.8688,17.9635,17.4971,17.6283,282996.0
2016-04-01 10:00:00,24.19,24.27,23.95,23.96,318810.0,17.6283,17.6866,17.4534,17.4607,318810.0
2016-04-01 10:30:00,23.95,24.16,23.86,24.05,268429.0,17.4534,17.6064,17.3878,17.5263,268429.0
2016-04-01 11:00:00,24.06,24.34,23.87,23.89,237190.0,17.5336,17.7376,17.3951,17.4097,237190.0
2016-04-01 11:30:00,23.89,24.19,23.82,23.99,257835.0,17.4097,17.6283,17.3587,17.4826,257835.0
2016-04-01 12:00:00,24.01,24.2,23.97,24.02,250639.0,17.4971,17.6356,17.468,17.5044,250639.0
2016-04-01 12:30:00,24.0,24.04,23.85,23.94,152483.0,17.4898,17.519,17.3805,17.4461,152483.0
2016-04-01 13:00:00,23.93,24.27,23.9,24.22,133797.0,17.4388,17.6866,17.417,17.6502,133797.0
2016-04-01 13:30:00,24.22,24.42,24.11,24.16,330255.0,17.6502,17.7959,17.57,17.6064,330255.0
2016-04-01 14:00:00,24.17,24.19,23.96,23.97,189905.0,17.6137,17.6283,17.4607,17.468,189905.0
2016-04-01 14:30:00,23.97,24.1,23.91,23.94,135099.0,17.468,17.5627,17.4243,17.4461,135099.0
2016-04-01 15:00:00,23.94,24.11,23.94,24.11,196324.0,17.4461,17.57,17.4461,17.57,196324.0
2016-04-01 15:30:00,24.12,24.27,24.11,24.25,600629.0,17.5773,17.6866,17.57,17.672,600629.0
2016-04-04 09:30:00,24.29,24.4,23.56,24.16,396762.0,17.7012,17.7813,17.1692,17.6064,396762.0
2016-04-04 10:00:00,24.13,24.51,24.07,24.33,218987.0,17.5846,17.8615,17.5409,17.7303,218987.0
2016-04-04 10:30:00,24.31,24.7,24.29,24.56,200933.0,17.7158,18.0,17.7012,17.8979,200933.0
2016-04-04 11:00:00,24.56,24.64,24.39,24.5,167458.0,17.8979,17.9562,17.7741,17.8542,167458.0
2016-04-04 11:30:00,24.51,24.55,24.21,24.28,240126.0,17.8615,17.8907,17.6429,17.6939,240126.0
2016-04-04 12:00:00,24.28,24.5,24.28,24.41,145220.0,17.6939,17.8542,17.6939,17.7886,145220.0
2016-04-04 12:30:00,24.41,24.42,24.14,24.28,138854.0,17.7886,17.7959,17.5919,17.6939,138854.0
2016-04-04 13:00:00,24.27,24.27,23.91,23.96,150504.0,17.6866,17.6866,17.4243,17.4607,150504.0
2016-04-04 13:30:00,23.96,24.09,23.86,23.89,235802.0,17.4607,17.5554,17.3878,17.4097,235802.0
2016-04-04 14:00:00,23.89,23.9,23.61,23.64,263429.0,17.4097,17.417,17.2056,17.2275,263429.0
2016-04-04 14:30:00,23.64,23.88,23.63,23.8,173095.0,17.2275,17.4024,17.2202,17.3441,173095.0
2016-04-04 15:00:00,23.81,23.88,23.73,23.78,235331.0,17.3514,17.4024,17.2931,17.3295,235331.0
2016-04-04 15:30:00,23.76,23.92,23.76,23.82,773145.0,17.3149,17.4315,17.3149,17.3587,773145.0
2016-04-05 09:30:00,23.5,23.83,23.29,23.64,261342.0,17.1255,17.366,16.9724,17.2275,261342.0
2016-04-05 10:00:00,23.66,24.23,23.58,24.23,340436.0,17.2421,17.6575,17.1838,17.6575,340436.0
2016-04-05 10:30:00,24.22,24.22,23.82,23.89,279475.0,17.6502,17.6502,17.3587,17.4097,279475.0
2016-04-05 11:00:00,23.88,24.24,23.88,24.07,187497.0,17.4024,17.6647,17.4024,17.5409,187497.0
2016-04-05 11:30:00,24.09,24.27,23.97,24.12,254600.0,17.5554,17.6866,17.468,17.5773,254600.0
2016-04-05 12:00:00,24.11,24.15,24.01,24.06,130780.0,17.57,17.5992,17.4971,17.5336,130780.0
2016-04-05 12:30:00,24.05,24.1,23.85,23.85,203949.0,17.5263,17.5627,17.3805,17.3805,203949.0
2016-04-05 13:00:00,23.85,23.88,23.58,23.62,136236.0,17.3805,17.4024,17.1838,17.2129,136236.0
2016-04-05 13:30:00,23.63,23.7,23.43,23.52,101563.0,17.2202,17.2712,17.0745,17.1401,101563.0
2016-04-05 14:00:00,23.52,23.73,23.52,23.7,112481.0,17.1401,17.2931,17.1401,17.2712,112481.0
2016-04-05 14:30:00,23.7,23.84,23.67,23.73,147942.0,17.2712,17.3732,17.2494,17.2931,147942.0
2016-04-05 15:00:00,23.72,23.76,23.58,23.6,209642.0,17.2858,17.3149,17.1838,17.1984,209642.0
2016-04-05 15:30:00,23.61,23.65,23.47,23.51,735481.0,17.2056,17.2348,17.1036,17.1328,735481.0
2016-04-06 09:30:00,23.75,23.95,23.35,23.55,202053.0,17.3077,17.4534,17.0162,17.1619,202053.0
2016-04-06 10:00:00,23.55,23.72,23.31,23.47,151471.0,17.1619,17.2858,16.987,17.1036,151471.0
2016-04-06 10:30:00,23.49,24.12,23.36,24.11,219851.0,17.1182,17.5773,17.0235,17.57,219851.0
2016-04-06 11:00:00,24.14,24.53,24.08,24.53,192950.0,17.5919,17.8761,17.5481,17.8761,192950.0
2016-04-06 11:30:00,24.52,24.84,24.51,24.67,128138.0,17.8688,18.102,17.8615,17.9781,128138.0
2016-04-06 12:00:00,24.67,24.73,24.55,24.58,115318.0,17.9781,18.0218,17.8907,17.9125,115318.0
2016-04-06 12:30:00,24.59,24.78,24.58,24.65,97264.0,17.9198,18.0583,17.9125,17.9635,97264.0
2016-04-06 13:00:00,24.66,24.73,24.54,24.58,73239.0,17.9708,18.0218,17.8834,17.9125,73239.0
2016-04-06 13:30:00,24.58,24.7,24.56,24.62,116495.0,17.9125,18.0,17.8979,17.9417,116495.0
2016-04-06 14:00:00,24.62,24.66,24.39,24.53,236576.0,17.9417,17.9708,17.7741,17.8761,236576.0
2016-04-06 14:30:00,24.51,24.51,24.11,24.35,432549.0,17.8615,17.8615,17.57,17.7449,432549.0
2016-04-06 15:00:00,24.35,24.53,24.3,24.51,160843.0,17.7449,17.8761,17.7085,17.8615,160843.0
2016-04-06 15:30:00,24.5,24.67,24.49,24.64,538903.0,17.8542,17.9781,17.8469,17.9562,538903.0
2016-04-07 09:30:00,24.25,24.68,24.05,24.17,400368.0,17.672,17.9854,17.5263,17.6137,400368.0
2016-04-07 10:00:00,24.18,24.32,24.05,24.08,216680.0,17.621,17.723,17.5263,17.5481,216680.0
2016-04-07 10:30:00,24.07,24.33,24.03,24.27,182322.0,17.5409,17.7303,17.5117,17.6866,182322.0
2016-04-07 11:00:00,24.27,24.27,23.9,23.97,183348.0,17.6866,17.6866,17.417,17.468,183348.0
2016-04-07 11:30:00,23.96,24.13,23.85,24.04,120204.0,17.4607,17.5846,17.3805,17.519,120204.0
2016-04-07 12:00:00,24.06,24.31,24.02,24.11,144104.0,17.5336,17.7158,17.5044,17.57,144104.0
2016-04-07 12:30:00,24.11,24.17,24.05,24.15,65832.0,17.57,17.6137,17.5263,17.5992,65832.0
2016-04-07 13:00:00,24.14,24.3,24.12,24.29,152227.0,17.5919,17.7085,17.5773,17.7012,152227.0
2016-04-07 13:30:00,24.28,24.34,24.18,24.23,146992.0,17.6939,17.7376,17.621,17.6575,146992.0
2016-04-07 14:00:00,24.22,24.28,24.09,24.28,220077.0,17.6502,17.6939,17.5554,17.6939,220077.0
2016-04-07 14:30:00,24.27,24.27,24.13,24.16,121815.0,17.6866,17.6866,17.5846,17.6064,121815.0
2016-04-07 15:00:00,24.16,24.4,24.14,24.38,173817.0,17.6064,17.7813,17.5919,17.7668,173817.0
2016-04-07 15:30:00,24.38,24.54,24.38,24.44,796874.0,17.7668,17.8834,17.7668,17.8105,796874.0
2016-04-08 09:30:00,25.43,25.91,25.42,25.55,502744.0,18.532,18.8817,18.5247,18.6194,502744.0
2016-04-08 10:00:00,25.6,26.06,25.6,25.95,258377.0,18.6558,18.9911,18.6558,18.9109,258377.0
2016-04-08 10:30:00,25.96,26.23,25.95,26.07,216164.0,18.9182,19.1149,18.9109,18.9983,216164.0
2016-04-08 11:00:00,26.04,26.14,25.89,26.02,261373.0,18.9765,19.0494,18.8672,18.9619,261373.0
2016-04-08 11:30:00,26.02,26.02,25.67,25.76,204604.0,18.9619,18.9619,18.7068,18.7724,204604.0
2016-04-08 12:00:00,25.75,25.82,25.58,25.68,176236.0,18.7651,18.8162,18.6413,18.7141,176236.0
2016-04-08 12:30:00,25.68,25.8,25.61,25.72,189702.0,18.7141,18.8016,18.6631,18.7433,189702.0
2016-04-08 13:00:00,25.72,25.72,25.55,25.69,235110.0,18.7433,18.7433,18.6194,18.7214,235110.0
2016-04-08 13:30:00,25.68,25.85,25.63,25.85,135681.0,18.7141,18.838,18.6777,18.838,135681.0
2016-04-08 14:00:00,25.85,25.87,25.7,25.74,179840.0,18.838,18.8526,18.7287,18.7579,179840.0
2016-04-08 14:30:00,25.74,25.79,25.63,25.68,146556.0,18.7579,18.7943,18.6777,18.7141,146556.0
2016-04-08 15:00:00,25.68,25.76,25.63,25.66,236610.0,18.7141,18.7724,18.6777,18.6996,236610.0
2016-04-08 15:30:00,25.65,25.7,25.57,25.69,587190.0,18.6923,18.7287,18.634,18.7214,587190.0
2016-04-11 09:30:00,26.05,26.77,25.91,26.68,419565.0,18.9838,19.5085,18.8817,19.4429,419565.0
2016-04-11 10:00:00,26.69,26.93,26.44,26.44,329203.0,19.4502,19.6251,19.268,19.268,329203.0
2016-04-11 10:30:00,26.44,26.59,26.39,26.4,256769.0,19.268,19.3773,19.2315,19.2388,256769.0
2016-04-11 11:00:00,26.4,26.59,26.33,26.48,254792.0,19.2388,19.3773,19.1878,19.2971,254792.0
2016-04-11 11:30:00,26.49,26.55,26.32,26.54,277419.0,19.3044,19.3481,19.1805,19.3409,277419.0
2016-04-11 12:00:00,26.55,26.61,26.43,26.44,154125.0,19.3481,19.3919,19.2607,19.268,154125.0
2016-04-11 12:30:00,26.44,26.56,26.31,26.42,225666.0,19.268,19.3554,19.1732,19.2534,225666.0
2016-04-11 13:00:00,26.41,26.62,26.4,26.51,122574.0,19.2461,19.3992,19.2388,19.319,122574.0
2016-04-11 13:30:00,26.51,26.74,26.42,26.73,194018.0,19.319,19.4866,19.2534,19.4793,194018.0
2016-04-11 14:00:00,26.73,26.87,26.57,26.57,229119.0,19.4793,19.5813,19.3627,19.3627,229119.0
2016-04-11 14:30:00,26.58,26.6,26.38,26.57,339476.0,19.37,19.3846,19.2243,19.3627,339476.0
2016-04-11 15:00:00,26.57,26.59,26.44,26.48,193023.0,19.3627,19.3773,19.268,19.2971,193023.0
2016-04-11 15:30:00,26.48,26.52,26.3,26.31,440021.0,19.2971,19.3263,19.166,19.1732,440021.0
2016-04-12 09:30:00,26.77,27.32,26.65,27.02,370423.0,19.5085,19.9093,19.421,19.6907,370423.0
2016-04-12 10:00:00,27.01,27.35,26.87,27.01,304538.0,19.6834,19.9311,19.5813,19.6834,304538.0
2016-04-12 10:30:00,27.02,28.03,27.02,27.98,522547.0,19.6907,20.4267,19.6907,20.3902,522547.0
2016-04-12 11:00:00,27.98,28.38,27.88,28.14,311576.0,20.3902,20.6817,20.3174,20.5068,311576.0
2016-04-12 11:30:00,28.17,28.44,28.07,28.24,225153.0,20.5287,20.7255,20.4558,20.5797,225153.0
2016-04-12 12:00:00,28.24,28.69,28.07,28.68,229539.0,20.5797,20.9077,20.4558,20.9004,229539.0
2016-04-12 12:30:00,28.68,28.88,28.5,28.86,422889.0,20.9004,21.0461,20.7692,21.0315,422889.0
2016-04-12 13:00:00,28.86,28.87,28.35,28.46,359301.0,21.0315,21.0388,20.6599,20.74,359301.0
2016-04-12 13:30:00,28.46,28.64,28.45,28.61,276775.0,20.74,20.8712,20.7328,20.8494,276775.0
2016-04-12 14:00:00,28.61,29.2,28.42,29.2,628240.0,20.8494,21.2793,20.7109,21.2793,628240.0
2016-04-12 14:30:00,29.19,29.25,28.88,29.23,439228.0,21.272,21.3158,21.0461,21.3012,439228.0
2016-04-12 15:00:00,29.23,29.47,28.94,28.99,751326.0,21.3012,21.4761,21.0898,21.1263,751326.0
2016-04-12 15:30:00,28.98,28.99,28.66,28.81,1207776.0,21.119,21.1263,20.8858,20.9951,1207776.0
2016-04-13 09:30:00,28.96,28.96,27.73,28.46,602563.0,21.1044,21.1044,20.2081,20.74,602563.0
2016-04-13 10:00:00,28.47,29.05,28.36,28.91,439534.0,20.7473,21.17,20.6672,21.068,439534.0
2016-04-13 10:30:00,28.94,29.29,28.49,29.19,752825.0,21.0898,21.3449,20.7619,21.272,752825.0
2016-04-13 11:00:00,29.18,29.52,29.12,29.21,567018.0,21.2647,21.5125,21.221,21.2866,567018.0
2016-04-13 11:30:00,29.22,29.42,29.11,29.2,300202.0,21.2939,21.4396,21.2137,21.2793,300202.0
2016-04-13 12:00:00,29.21,29.34,28.92,29.06,284683.0,21.2866,21.3813,21.0753,21.1773,284683.0
2016-04-13 12:30:00,29.06,29.22,28.94,29.21,416639.0,21.1773,21.2939,21.0898,21.2866,416639.0
2016-04-13 13:00:00,29.23,29.31,29.15,29.26,428157.0,21.3012,21.3595,21.2429,21.323,428157.0
2016-04-13 13:30:00,29.27,29.42,29.17,29.33,158939.0,21.3303,21.4396,21.2575,21.3741,158939.0
2016-04-13 14:00:00,29.34,29.34,28.99,29.01,230797.0,21.3813,21.3813,21.1263,21.1409,230797.0
2016-04-13 14:30:00,29.02,29.11,28.73,28.78,311439.0,21.1481,21.2137,20.9368,20.9732,311439.0
2016-04-13 15:00:00,28.77,28.8,28.65,28.7,331879.0,20.966,20.9878,20.8785,20.9149,331879.0
2016-04-13 15:30:00,28.7,28.92,28.68,28.83,1010732.0,20.9149,21.0753,20.9004,21.0097,1010732.0
2016-04-14 09:30:00,29.02,29.17,28.67,28.96,354596.0,21.1481,21.2575,20.8931,21.1044,354596.0
2016-04-14 10:00:00,28.99,29.13,28.81,29.09,230642.0,21.1263,21.2283,20.9951,21.1992,230642.0
2016-04-14 10:30:00,29.1,29.25,28.97,29.03,302580.0,21.2064,21.3158,21.1117,21.1554,302580.0
2016-04-14 11:00:00,29.02,29.14,28.5,28.69,427271.0,21.1481,21.2356,20.7692,20.9077,427271.0
2016-04-14 11:30:00,28.7,28.8,28.44,28.56,317167.0,20.9149,20.9878,20.7255,20.8129,317167.0
2016-04-14 12:00:00,28.55,28.64,28.44,28.57,144983.0,20.8056,20.8712,20.7255,20.8202,144983.0
2016-04-14 12:30:00,28.57,28.6,28.44,28.59,108779.0,20.8202,20.8421,20.7255,20.8348,108779.0
2016-04-14 13:00:00,28.58,28.72,28.57,28.72,132754.0,20.8275,20.9295,20.8202,20.9295,132754.0
2016-04-14 13:30:00,28.71,28.95,28.71,28.86,172053.0,20.9222,21.0971,20.9222,21.0315,172053.0
2016-04-14 14:00:00,28.86,29.24,28.8,29.21,393213.0,21.0315,21.3085,20.9878,21.2866,393213.0
2016-04-14 14:30:00,29.21,29.21,28.83,28.88,247832.0,21.2866,21.2866,21.0097,21.0461,247832.0
2016-04-14 15:00:00,28.87,29.06,28.82,29.02,278437.0,21.0388,21.1773,21.0024,21.1481,278437.0
2016-04-14 15:30:00,29.02,29.17,28.84,28.87,1079070.0,21.1481,21.2575,21.017,21.0388,1079070.0
2016-04-15 09:30:00,28.44,28.69,28.11,28.17,316167.0,20.7255,20.9077,20.485,20.5287,316167.0
2016-04-15 10:00:00,28.17,28.34,28.04,28.3,256934.0,20.5287,20.6526,20.434,20.6234,256934.0
2016-04-15 10:30:00,28.3,28.58,28.25,28.3,320120.0,20.6234,20.8275,20.587,20.6234,320120.0
2016-04-15 11:00:00,28.33,28.9,28.33,28.82,297867.0,20.6453,21.0607,20.6453,21.0024,297867.0
2016-04-15 11:30:00,28.83,29.04,28.55,28.6,225830.0,21.0097,21.1627,20.8056,20.8421,225830.0
2016-04-15 12:00:00,28.6,28.85,28.6,28.72,167157.0,20.8421,21.0243,20.8421,20.9295,167157.0
2016-04-15 12:30:00,28.72,28.75,28.65,28.69,156523.0,20.9295,20.9514,20.8785,20.9077,156523.0
2016-04-15 13:00:00,28.7,28.9,28.68,28.77,162984.0,20.9149,21.0607,20.9004,20.966,162984.0
2016-04-15 13:30:00,28.76,28.81,28.58,28.68,169485.0,20.9587,20.9951,20.8275,20.9004,169485.0
2016-04-15 14:00:00,28.69,28.75,28.5,28.54,229173.0,20.9077,20.9514,20.7692,20.7983,229173.0
2016-04-15 14:30:00,28.55,28.57,28.48,28.5,131328.0,20.8056,20.8202,20.7546,20.7692,131328.0
2016-04-15 15:00:00,28.5,28.56,28.45,28.46,196880.0,20.7692,20.8129,20.7328,20.74,196880.0
2016-04-15 15:30:00,28.46,28.54,28.45,28.49,570950.0,20.74,20.7983,20.7328,20.7619,570950.0
2016-04-18 09:30:00,27.22,28.55,27.1,28.41,551540.0,19.8364,20.8056,19.749,20.7036,551540.0
2016-04-18 10:00:00,28.37,28.65,28.34,28.51,277366.0,20.6745,20.8785,20.6526,20.7765,277366.0
2016-04-18 10:30:00,28.5,28.71,28.3,28.55,220433.0,20.7692,20.9222,20.6234,20.8056,220433.0
2016-04-18 11:00:00,28.52,29.15,28.45,29.11,218896.0,20.7838,21.2429,20.7328,21.2137,218896.0
2016-04-18 11:30:00,29.13,29.55,29.1,29.4,232964.0,21.2283,21.5344,21.2064,21.4251,232964.0
2016-04-18 12:00:00,29.37,29.58,29.26,29.52,148717.0,21.4032,21.5562,21.323,21.5125,148717.0
2016-04-18 12:30:00,29.51,29.55,29.21,29.25,167145.0,21.5052,21.5344,21.2866,21.3158,167145.0
2016-04-18 13:00:00,29.25,29.34,29.07,29.2,184068.0,21.3158,21.3813,21.1846,21.2793,184068.0
2016-04-18 13:30:00,29.2,29.32,29.07,29.17,158611.0,21.2793,21.3668,21.1846,21.2575,158611.0
2016-04-18 14:00:00,29.17,29.17,28.82,28.99,162145.0,21.2575,21.2575,21.0024,21.1263,162145.0
2016-04-18 14:30:00,28.98,29.17,28.95,29.0,96762.0,21.119,21.2575,21.0971,21.1336,96762.0
2016-04-18 15:00:00,28.99,29.12,28.97,29.11,155988.0,21.1263,21.221,21.1117,21.2137,155988.0
2016-04-18 15:30:00,29.1,29.14,29.03,29.13,316293.0,21.2064,21.2356,21.1554,21.2283,316293.0
2016-04-19 09:30:00,29.57,30.3,29.19,30.27,385936.0,21.5489,22.0809,21.272,22.0591,385936.0
2016-04-19 10:00:00,30.26,30.47,30.12,30.23,296786.0,22.0518,22.2048,21.9498,22.0299,296786.0
2016-04-19 10:30:00,30.25,30.61,30.22,30.52,189434.0,22.0445,22.3068,22.0226,22.2413,189434.0
2016-04-19 11:00:00,30.52,30.6,30.09,30.31,246814.0,22.2413,22.2996,21.9279,22.0882,246814.0
2016-04-19 11:30:00,30.3,30.44,30.0,30.05,225457.0,22.0809,22.183,21.8623,21.8987,225457.0
2016-04-19 12:00:00,30.05,30.17,29.78,30.04,137293.0,21.8987,21.9862,21.702,21.8915,137293.0
2016-04-19 12:30:00,30.05,30.43,29.95,30.36,204455.0,21.8987,22.1757,21.8259,22.1247,204455.0
2016-04-19 13:00:00,30.36,30.43,30.1,30.18,122036.0,22.1247,22.1757,21.9352,21.9935,122036.0
2016-04-19 13:30:00,30.17,30.24,30.01,30.16,96818.0,21.9862,22.0372,21.8696,21.9789,96818.0
2016-04-19 14:00:00,30.17,30.27,29.96,30.17,300951.0,21.9862,22.0591,21.8332,21.9862,300951.0
2016-04-19 14:30:00,30.17,30.37,30.11,30.33,154474.0,21.9862,22.1319,21.9425,22.1028,154474.0
2016-04-19 15:00:00,30.32,30.5,30.3,30.45,251121.0,22.0955,22.2267,22.0809,22.1902,251121.0
2016-04-19 15:30:00,30.46,30.48,30.36,30.46,458453.0,22.1975,22.2121,22.1247,22.1975,458453.0
2016-04-20 09:30:00,30.25,30.88,30.06,30.51,267854.0,22.0445,22.5036,21.906,22.234,267854.0
2016-04-20 10:00:00,30.49,30.62,29.98,30.59,426848.0,22.2194,22.3141,21.8477,22.2923,426848.0
2016-04-20 10:30:00,30.61,31.26,30.5,31.21,277380.0,22.3068,22.7805,22.2267,22.7441,277380.0
2016-04-20 11:00:00,31.21,31.6,31.03,31.49,344941.0,22.7441,23.0283,22.6129,22.9481,344941.0
2016-04-20 11:30:00,31.48,31.53,31.25,31.29,307229.0,22.9408,22.9773,22.7732,22.8024,307229.0
2016-04-20 12:00:00,31.31,31.44,31.22,31.36,220209.0,22.817,22.9117,22.7514,22.8534,220209.0
2016-04-20 12:30:00,31.34,31.38,31.14,31.23,227714.0,22.8388,22.868,22.6931,22.7587,227714.0
2016-04-20 13:00:00,31.25,31.58,31.24,31.42,359194.0,22.7732,23.0137,22.766,22.8971,359194.0
2016-04-20 13:30:00,31.42,31.58,31.32,31.32,226481.0,22.8971,23.0137,22.8243,22.8243,226481.0
2016-04-20 14:00:00,31.31,31.48,31.3,31.42,204678.0,22.817,22.9408,22.8097,22.8971,204678.0
2016-04-20 14:30:00,31.42,31.56,31.32,31.48,158410.0,22.8971,22.9991,22.8243,22.9408,158410.0
2016-04-20 15:00:00,31.48,31.51,31.23,31.23,345029.0,22.9408,22.9627,22.7587,22.7587,345029.0
2016-04-20 15:30:00,31.23,31.33,31.16,31.24,720639.0,22.7587,22.8315,22.7077,22.766,720639.0
2016-04-21 09:30:00,31.72,31.99,31.27,31.29,480758.0,23.1157,23.3125,22.7878,22.8024,480758.0
2016-04-21 10:00:00,31.26,31.99,31.23,31.61,529404.0,22.7805,23.3125,22.7587,23.0356,529404.0
2016-04-21 10:30:00,31.63,31.79,31.36,31.63,327543.0,23.0502,23.1668,22.8534,23.0502,327543.0
2016-04-21 11:00:00,31.62,32.07,31.57,31.95,278704.0,23.0429,23.3708,23.0064,23.2834,278704.0
2016-04-21 11:30:00,31.96,32.13,31.7,31.7,219849.0,23.2906,23.4145,23.1012,23.1012,219849.0
2016-04-21 12:00:00,31.72,31.98,31.61,31.96,167525.0,23.1157,23.3052,23.0356,23.2906,167525.0
2016-04-21 12:30:00,31.97,32.09,31.83,32.05,136264.0,23.2979,23.3854,23.1959,23.3562,136264.0
2016-04-21 13:00:00,32.04,32.19,31.94,32.1,259843.0,23.3489,23.4583,23.2761,23.3927,259843.0
2016-04-21 13:30:00,32.09,32.1,31.78,31.94,143739.0,23.3854,23.3927,23.1595,23.2761,143739.0
2016-04-21 14:00:00,31.94,31.95,31.3,31.39,210606.0,23.2761,23.2834,22.8097,22.8753,210606.0
2016-04-21 14:30:00,31.39,31.67,31.29,31.66,304946.0,22.8753,23.0793,22.8024,23.072,304946.0
2016-04-21 15:00:00,31.66,31.83,31.66,31.67,306405.0,23.072,23.1959,23.072,23.0793,306405.0
2016-04-21 15:30:00,31.67,31.75,31.63,31.63,853470.0,23.0793,23.1376,23.0502,23.0502,853470.0
2016-04-22 09:30:00,31.87,33.04,31.65,32.96,394433.0,23.2251,24.0777,23.0647,24.0194,394433.0
2016-04-22 10:00:00,32.96,33.16,32.72,32.82,347531.0,24.0194,24.1651,23.8445,23.9174,347531.0
2016-04-22 10:30:00,32.82,33.29,32.64,32.83,411219.0,23.9174,24.2599,23.7862,23.9247,411219.0
2016-04-22 11:00:00,32.84,33.04,32.59,32.87,263287.0,23.9319,24.0777,23.7498,23.9538,263287.0
2016-04-22 11:30:00,32.86,33.13,32.77,33.07,192507.0,23.9465,24.1433,23.8809,24.0996,192507.0
2016-04-22 12:00:00,33.09,33.17,32.96,33.0,224651.0,24.1141,24.1724,24.0194,24.0485,224651.0
2016-04-22 12:30:00,33.0,33.29,32.99,33.09,220295.0,24.0485,24.2599,24.0413,24.1141,220295.0
2016-04-22 13:00:00,33.1,33.18,32.83,33.07,278034.0,24.1214,24.1797,23.9247,24.0996,278034.0
2016-04-22 13:30:00,33.06,33.44,33.06,33.33,230524.0,24.0923,24.3692,24.0923,24.289,230524.0
2016-04-22 14:00:00,33.31,33.56,33.22,33.52,207898.0,24.2745,24.4566,24.2089,24.4275,207898.0
2016-04-22 14:30:00,33.53,33.65,33.33,33.59,340647.0,24.4348,24.5222,24.289,24.4785,340647.0
2016-04-22 15:00:00,33.58,33.67,33.41,33.43,374220.0,24.4712,24.5368,24.3473,24.3619,374220.0
2016-04-22 15:30:00,33.43,33.66,33.37,33.66,829666.0,24.3619,24.5295,24.3182,24.5295,829666.0
2016-04-25 09:30:00,33.27,33.53,32.83,32.88,363359.0,24.2453,24.4348,23.9247,23.9611,363359.0
2016-04-25 10:00:00,32.86,33.22,32.56,32.69,327242.0,23.9465,24.2089,23.7279,23.8226,327242.0
2016-04-25 10:30:00,32.68,32.93,32.49,32.77,322026.0,23.8153,23.9975,23.6769,23.8809,322026.0
2016-04-25 11:00:00,32.79,33.06,32.68,33.06,236087.0,23.8955,24.0923,23.8153,24.0923,236087.0
2016-04-25 11:30:00,33.05,33.16,32.6,32.76,303842.0,24.085,24.1651,23.757,23.8736,303842.0
2016-04-25 12:00:00,32.77,32.89,32.57,32.89,205850.0,23.8809,23.9684,23.7352,23.9684,205850.0
2016-04-25 12:30:00,32.88,33.05,32.74,32.99,171690.0,23.9611,24.085,23.8591,24.0413,171690.0
2016-04-25 13:00:00,32.99,33.03,32.67,32.67,243738.0,24.0413,24.0704,23.8081,23.8081,243738.0
2016-04-25 13:30:00,32.67,32.85,32.66,32.7,285645.0,23.8081,23.9392,23.8008,23.8299,285645.0
2016-04-25 14:00:00,32.7,33.14,32.7,33.12,726553.0,23.8299,24.1506,23.8299,24.136,726553.0
2016-04-25 14:30:00,33.12,33.28,32.91,32.99,302230.0,24.136,24.2526,23.983,24.0413,302230.0
2016-04-25 15:00:00,33.0,33.19,32.95,33.17,247730.0,24.0485,24.187,24.0121,24.1724,247730.0
2016-04-25 15:30:00,33.17,33.58,33.15,33.51,948335.0,24.1724,24.4712,24.1579,24.4202,948335.0
2016-04-26 09:30:00,33.91,34.43,33.68,33.93,478157.0,24.7117,25.0906,24.5441,24.7263,478157.0
2016-04-26 10:00:00,33.94,34.47,33.85,34.07,379157.0,24.7336,25.1198,24.668,24.8283,379157.0
2016-04-26 10:30:00,34.05,34.25,33.85,33.97,297420.0,24.8137,24.9595,24.668,24.7554,297420.0
2016-04-26 11:00:00,33.96,34.47,33.85,34.46,376906.0,24.7481,25.1198,24.668,25.1125,376906.0
2016-04-26 11:30:00,34.46,34.9,34.44,34.9,366625.0,25.1125,25.4332,25.0979,25.4332,366625.0
2016-04-26 12:00:00,34.89,34.98,34.47,34.48,320392.0,25.4259,25.4915,25.1198,25.1271,320392.0
2016-04-26 12:30:00,34.47,34.48,34.23,34.4,329207.0,25.1198,25.1271,24.9449,25.0688,329207.0
2016-04-26 13:00:00,34.4,34.71,34.38,34.56,184668.0,25.0688,25.2947,25.0542,25.1854,184668.0
2016-04-26 13:30:00,34.57,34.75,34.46,34.54,176762.0,25.1927,25.3238,25.1125,25.1708,176762.0
2016-04-26 14:00:00,34.53,34.79,34.49,34.57,223826.0,25.1635,25.353,25.1344,25.1927,223826.0
2016-04-26 14:30:00,34.56,34.78,34.53,34.78,254430.0,25.1854,25.3457,25.1635,25.3457,254430.0
2016-04-26 15:00:00,34.77,34.82,34.57,34.72,270748.0,25.3384,25.3749,25.1927,25.302,270748.0
2016-04-26 15:30:00,34.72,34.91,34.69,34.87,798353.0,25.302,25.4404,25.2801,25.4113,798353.0
2016-04-27 09:30:00,35.29,35.91,35.25,35.86,369006.0,25.7174,26.1692,25.6882,26.1327,369006.0
2016-04-27 10:00:00,35.84,36.45,35.8,36.09,557182.0,26.1182,26.5627,26.089,26.3004,557182.0
2016-04-27 10:30:00,36.06,36.11,35.22,35.4,622773.0,26.2785,26.3149,25.6664,25.7975,622773.0
2016-04-27 11:00:00,35.4,35.9,35.21,35.74,325923.0,25.7975,26.1619,25.6591,26.0453,325923.0
2016-04-27 11:30:00,35.73,35.93,35.42,35.77,335428.0,26.038,26.1838,25.8121,26.0672,335428.0
2016-04-27 12:00:00,35.78,35.89,35.6,35.82,356003.0,26.0744,26.1546,25.9433,26.1036,356003.0
2016-04-27 12:30:00,35.82,35.84,35.54,35.68,268184.0,26.1036,26.1182,25.8995,26.0016,268184.0
2016-04-27 13:00:00,35.7,35.79,35.56,35.59,210721.0,26.0161,26.0817,25.9141,25.936,210721.0
2016-04-27 13:30:00,35.59,35.63,35.46,35.51,210563.0,25.936,25.9651,25.8412,25.8777,210563.0
2016-04-27 14:00:00,35.48,36.1,35.38,35.87,428657.0,25.8558,26.3076,25.783,26.14,428657.0
2016-04-27 14:30:00,35.88,35.99,35.77,35.93,350966.0,26.1473,26.2275,26.0672,26.1838,350966.0
2016-04-27 15:00:00,35.92,35.96,35.8,35.96,502746.0,26.1765,26.2056,26.089,26.2056,502746.0
2016-04-27 15:30:00,35.95,36.27,35.95,36.24,755620.0,26.1983,26.4315,26.1983,26.4097,755620.0
2016-04-28 09:30:00,36.61,37.2,36.13,36.96,569456.0,26.6793,27.1093,26.3295,26.9344,569456.0
2016-04-28 10:00:00,36.95,37.26,36.56,36.93,558233.0,26.9271,27.153,26.6429,26.9125,558233.0
2016-04-28 10:30:00,36.94,37.26,36.78,37.0,369146.0,26.9198,27.153,26.8032,26.9635,369146.0
2016-04-28 11:00:00,37.02,37.24,36.68,36.99,293601.0,26.9781,27.1384,26.7303,26.9562,293601.0
2016-04-28 11:30:00,37.01,37.34,36.98,37.26,221896.0,26.9708,27.2113,26.9489,27.153,221896.0
2016-04-28 12:00:00,37.27,37.37,36.92,37.23,246308.0,27.1603,27.2332,26.9052,27.1311,246308.0
2016-04-28 12:30:00,37.23,37.38,37.17,37.31,139148.0,27.1311,27.2404,27.0874,27.1894,139148.0
2016-04-28 13:00:00,37.32,37.48,37.16,37.3,194995.0,27.1967,27.3133,27.0801,27.1821,194995.0
2016-04-28 13:30:00,37.3,37.4,37.22,37.22,255035.0,27.1821,27.255,27.1238,27.1238,255035.0
2016-04-28 14:00:00,37.22,37.27,37.15,37.22,220570.0,27.1238,27.1603,27.0728,27.1238,220570.0
2016-04-28 14:30:00,37.23,37.26,36.87,36.88,334886.0,27.1311,27.153,26.8688,26.8761,334886.0
2016-04-28 15:00:00,36.88,36.89,35.54,35.56,687080.0,26.8761,26.8834,25.8995,25.9141,687080.0
2016-04-28 15:30:00,35.56,35.88,35.19,35.4,1367846.0,25.9141,26.1473,25.6445,25.7975,1367846.0
2016-04-29 09:30:00,35.97,36.66,35.01,35.04,699444.0,26.2129,26.7157,25.5133,25.5352,699444.0
2016-04-29 10:00:00,35.05,35.85,34.93,35.47,511577.0,25.5425,26.1255,25.455,25.8485,511577.0
2016-04-29 10:30:00,35.49,35.76,35.3,35.33,335281.0,25.8631,26.0599,25.7247,25.7465,335281.0
2016-04-29 11:00:00,35.31,35.39,34.37,34.39,343615.0,25.7319,25.7902,25.0469,25.0615,343615.0
2016-04-29 11:30:00,34.37,34.93,34.16,34.67,413266.0,25.0469,25.455,24.8939,25.2655,413266.0
2016-04-29 12:00:00,34.67,35.08,34.54,35.08,181860.0,25.2655,25.5643,25.1708,25.5643,181860.0
2016-04-29 12:30:00,35.06,35.36,35.04,35.15,261145.0,25.5498,25.7684,25.5352,25.6153,261145.0
2016-04-29 13:00:00,35.16,35.34,34.94,34.94,211248.0,25.6226,25.7538,25.4623,25.4623,211248.0
2016-04-29 13:30:00,34.95,35.01,34.54,34.67,184154.0,25.4696,25.5133,25.1708,25.2655,184154.0
2016-04-29 14:00:00,34.67,35.19,34.45,35.1,282201.0,25.2655,25.6445,25.1052,25.5789,282201.0
2016-04-29 14:30:00,35.11,35.17,34.83,35.11,188544.0,25.5862,25.6299,25.3821,25.5862,188544.0
2016-04-29 15:00:00,35.11,35.48,35.09,35.26,311654.0,25.5862,25.8558,25.5716,25.6955,311654.0
2016-04-29 15:30:00,35.27,35.79,35.27,35.75,1013345.0,25.7028,26.0817,25.7028,26.0526,1013345.0
2016-05-02 09:30:00,35.77,35.94,34.28,34.58,501316.0,26.0672,26.191,24.9813,25.2,501316.0
2016-05-02 10:00:00,34.58,34.74,34.05,34.55,475736.0,25.2,25.3166,24.8137,25.1781,475736.0
2016-05-02 10:30:00,34.54,34.72,34.34,34.64,371124.0,25.1708,25.302,25.0251,25.2437,371124.0
2016-05-02 11:00:00,34.63,35.12,34.37,34.52,415186.0,25.2364,25.5935,25.0469,25.1562,415186.0
2016-05-02 11:30:00,34.53,34.74,34.09,34.21,320956.0,25.1635,25.3166,24.8429,24.9303,320956.0
2016-05-02 12:00:00,34.21,34.36,33.9,33.95,197426.0,24.9303,25.0396,24.7044,24.7408,197426.0
2016-05-02 12:30:00,33.94,34.36,33.94,34.28,163771.0,24.7336,25.0396,24.7336,24.9813,163771.0
2016-05-02 13:00:00,34.28,34.84,34.22,34.8,194225.0,24.9813,25.3894,24.9376,25.3603,194225.0
2016-05-02 13:30:00,34.81,35.11,34.72,34.8,296144.0,25.3676,25.5862,25.302,25.3603,296144.0
2016-05-02 14:00:00,34.82,35.2,34.75,34.78,250877.0,25.3749,25.6518,25.3238,25.3457,250877.0
2016-05-02 14:30:00,34.78,34.93,34.61,34.81,266189.0,25.3457,25.455,25.2218,25.3676,266189.0
2016-05-02 15:00:00,34.82,35.01,34.79,34.91,243006.0,25.3749,25.5133,25.353,25.4404,243006.0
2016-05-02 15:30:00,34.91,35.2,34.84,35.12,617588.0,25.4404,25.6518,25.3894,25.5935,617588.0
2016-05-03 09:30:00,34.25,34.29,33.51,33.59,446919.0,24.9595,24.9886,24.4202,24.4785,446919.0
2016-05-03 10:00:00,33.56,33.66,33.05,33.21,650367.0,24.4566,24.5295,24.085,24.2016,650367.0
2016-05-03 10:30:00,33.21,33.63,32.95,33.25,272738.0,24.2016,24.5076,24.0121,24.2307,272738.0
2016-05-03 11:00:00,33.25,33.63,33.11,33.48,315204.0,24.2307,24.5076,24.1287,24.3983,315204.0
2016-05-03 11:30:00,33.49,33.73,33.4,33.56,237678.0,24.4056,24.5805,24.34,24.4566,237678.0
2016-05-03 12:00:00,33.57,33.57,33.12,33.17,382568.0,24.4639,24.4639,24.136,24.1724,382568.0
2016-05-03 12:30:00,33.17,33.52,33.14,33.27,272521.0,24.1724,24.4275,24.1506,24.2453,272521.0
2016-05-03 13:00:00,33.28,33.54,33.19,33.51,207551.0,24.2526,24.4421,24.187,24.4202,207551.0
2016-05-03 13:30:00,33.52,33.8,33.32,33.32,227824.0,24.4275,24.6315,24.2817,24.2817,227824.0
2016-05-03 14:00:00,33.34,33.58,33.2,33.56,316632.0,24.2963,24.4712,24.1943,24.4566,316632.0
2016-05-03 14:30:00,33.56,33.72,33.33,33.48,272417.0,24.4566,24.5732,24.289,24.3983,272417.0
2016-05-03 15:00:00,33.47,33.52,33.26,33.37,331370.0,24.391,24.4275,24.238,24.3182,331370.0
2016-05-03 15:30:00,33.35,33.49,33.26,33.43,714229.0,24.3036,24.4056,24.238,24.3619,714229.0
2016-05-04 09:30:00,34.11,34.35,33.33,33.36,382101.0,24.8574,25.0323,24.289,24.3109,382101.0
2016-05-04 10:00:00,33.36,33.5,33.12,33.45,502228.0,24.3109,24.4129,24.136,24.3765,502228.0
2016-05-04 10:30:00,33.49,33.51,32.2,32.32,619107.0,24.4056,24.4202,23.4655,23.553,619107.0
2016-05-04 11:00:00,32.34,32.45,31.94,32.3,539077.0,23.5676,23.6477,23.2761,23.5384,539077.0
2016-05-04 11:30:00,32.31,32.62,32.27,32.32,273663.0,23.5457,23.7716,23.5166,23.553,273663.0
2016-05-04 12:00:00,32.3,32.62,32.26,32.54,226723.0,23.5384,23.7716,23.5093,23.7133,226723.0
2016-05-04 12:30:00,32.54,32.72,32.22,32.23,147839.0,23.7133,23.8445,23.4801,23.4874,147839.0
2016-05-04 13:00:00,32.22,32.44,32.09,32.41,201781.0,23.4801,23.6404,23.3854,23.6186,201781.0
2016-05-04 13:30:00,32.42,32.55,32.27,32.34,182123.0,23.6259,23.7206,23.5166,23.5676,182123.0
2016-05-04 14:00:00,32.34,32.77,32.3,32.77,182752.0,23.5676,23.8809,23.5384,23.8809,182752.0
2016-05-04 14:30:00,32.75,32.77,32.44,32.57,210969.0,23.8664,23.8809,23.6404,23.7352,210969.0
2016-05-04 15:00:00,32.56,32.66,32.37,32.51,310288.0,23.7279,23.8008,23.5894,23.6915,310288.0
2016-05-04 15:30:00,32.51,32.95,32.47,32.81,1004528.0,23.6915,24.0121,23.6623,23.9101,1004528.0
2016-05-05 09:30:00,33.14,33.44,32.0,33.05,1267131.0,24.1506,24.3692,23.3198,24.085,1267131.0
2016-05-05 10:00:00,33.03,33.25,32.2,32.32,678272.0,24.0704,24.2307,23.4655,23.553,678272.0
2016-05-05 10:30:00,32.34,32.57,31.7,32.14,769324.0,23.5676,23.7352,23.1012,23.4218,769324.0
2016-05-05 11:00:00,32.14,32.39,31.97,32.13,350661.0,23.4218,23.604,23.2979,23.4145,350661.0
2016-05-05 11:30:00,32.13,32.21,31.68,31.75,344415.0,23.4145,23.4728,23.0866,23.1376,344415.0
2016-05-05 12:00:00,31.75,31.93,31.33,31.41,343409.0,23.1376,23.2688,22.8315,22.8898,343409.0
2016-05-05 12:30:00,31.43,31.44,30.81,31.16,558010.0,22.9044,22.9117,22.4526,22.7077,558010.0
2016-05-05 13:00:00,31.15,31.17,29.99,30.01,860274.0,22.7004,22.7149,21.855,21.8696,860274.0
2016-05-05 13:30:00,30.01,30.81,29.92,30.44,463468.0,21.8696,22.4526,21.804,22.183,463468.0
2016-05-05 14:00:00,30.44,30.53,30.0,30.13,465713.0,22.183,22.2485,21.8623,21.957,465713.0
2016-05-05 14:30:00,30.14,30.62,30.11,30.2,597095.0,21.9643,22.3141,21.9425,22.0081,597095.0
2016-05-05 15:00:00,30.18,30.35,29.97,30.12,671948.0,21.9935,22.1174,21.8404,21.9498,671948.0
2016-05-05 15:30:00,30.12,30.3,30.11,30.26,1537467.0,21.9498,22.0809,21.9425,22.0518,1537467.0
2016-05-06 09:30:00,29.76,30.98,29.76,30.6,656215.0,21.6874,22.5765,21.6874,22.2996,656215.0
2016-05-06 10:00:00,30.62,31.19,30.5,30.72,760728.0,22.3141,22.7295,22.2267,22.387,760728.0
2016-05-06 10:30:00,30.71,31.08,30.39,30.48,342882.0,22.3797,22.6494,22.1465,22.2121,342882.0
2016-05-06 11:00:00,30.48,30.96,30.48,30.93,367359.0,22.2121,22.5619,22.2121,22.54,367359.0
2016-05-06 11:30:00,30.93,31.04,30.63,30.63,252330.0,22.54,22.6202,22.3214,22.3214,252330.0
2016-05-06 12:00:00,30.63,30.78,30.34,30.39,216835.0,22.3214,22.4307,22.1101,22.1465,216835.0
2016-05-06 12:30:00,30.4,30.7,30.35,30.65,158813.0,22.1538,22.3724,22.1174,22.336,158813.0
2016-05-06 13:00:00,30.66,30.78,30.57,30.64,136229.0,22.3433,22.4307,22.2777,22.3287,136229.0
2016-05-06 13:30:00,30.64,30.77,30.53,30.76,135055.0,22.3287,22.4234,22.2485,22.4162,135055.0
2016-05-06 14:00:00,30.76,30.79,30.56,30.69,286249.0,22.4162,22.438,22.2704,22.3651,286249.0
2016-05-06 14:30:00,30.69,30.78,30.48,30.7,244433.0,22.3651,22.4307,22.2121,22.3724,244433.0
2016-05-06 15:00:00,30.69,30.74,30.53,30.61,278580.0,22.3651,22.4016,22.2485,22.3068,278580.0
2016-05-06 15:30:00,30.61,30.62,30.19,30.33,629771.0,22.3068,22.3141,22.0008,22.1028,629771.0
2016-05-09 09:30:00,29.83,29.88,28.67,28.76,597271.0,21.7384,21.7749,20.8931,20.9587,597271.0
2016-05-09 10:00:00,28.76,29.41,28.74,28.99,963569.0,20.9587,21.4324,20.9441,21.1263,963569.0
2016-05-09 10:30:00,28.99,29.23,28.61,28.69,480732.0,21.1263,21.3012,20.8494,20.9077,480732.0
2016-05-09 11:00:00,28.7,28.88,28.43,28.72,339437.0,20.9149,21.0461,20.7182,20.9295,339437.0
2016-05-09 11:30:00,28.71,28.83,28.46,28.46,327958.0,20.9222,21.0097,20.74,20.74,327958.0
2016-05-09 12:00:00,28.45,28.6,28.26,28.54,142512.0,20.7328,20.8421,20.5943,20.7983,142512.0
2016-05-09 12:30:00,28.54,28.69,28.44,28.69,111688.0,20.7983,20.9077,20.7255,20.9077,111688.0
2016-05-09 13:00:00,28.69,28.87,28.65,28.73,153733.0,20.9077,21.0388,20.8785,20.9368,153733.0
2016-05-09 13:30:00,28.75,28.89,28.68,28.7,146937.0,20.9514,21.0534,20.9004,20.9149,146937.0
2016-05-09 14:00:00,28.71,28.72,28.54,28.61,237101.0,20.9222,20.9295,20.7983,20.8494,237101.0
2016-05-09 14:30:00,28.6,28.74,28.58,28.74,288550.0,20.8421,20.9441,20.8275,20.9441,288550.0
2016-05-09 15:00:00,28.75,28.83,28.64,28.77,245463.0,20.9514,21.0097,20.8712,20.966,245463.0
2016-05-09 15:30:00,28.77,28.94,28.76,28.84,749209.0,20.966,21.0898,20.9587,21.017,749209.0
2016-05-10 09:30:00,29.06,29.3,28.95,29.2,263789.0,21.1773,21.3522,21.0971,21.2793,263789.0
2016-05-10 10:00:00,29.19,29.66,29.1,29.32,354731.0,21.272,21.6145,21.2064,21.3668,354731.0
2016-05-10 10:30:00,29.32,29.67,29.25,29.5,330420.0,21.3668,21.6218,21.3158,21.4979,330420.0
2016-05-10 11:00:00,29.49,29.63,29.22,29.44,200988.0,21.4907,21.5927,21.2939,21.4542,200988.0
2016-05-10 11:30:00,29.43,29.8,29.41,29.78,181578.0,21.4469,21.7166,21.4324,21.702,181578.0
2016-05-10 12:00:00,29.78,29.97,29.71,29.96,158443.0,21.702,21.8404,21.651,21.8332,158443.0
2016-05-10 12:30:00,29.95,29.99,29.81,29.93,137078.0,21.8259,21.855,21.7238,21.8113,137078.0
2016-05-10 13:00:00,29.93,29.94,29.79,29.88,104381.0,21.8113,21.8186,21.7093,21.7749,104381.0
2016-05-10 13:30:00,29.88,30.17,29.85,30.13,115617.0,21.7749,21.9862,21.753,21.957,115617.0
2016-05-10 14:00:00,30.13,30.13,29.79,29.9,164042.0,21.957,21.957,21.7093,21.7894,164042.0
2016-05-10 14:30:00,29.9,30.05,29.85,29.89,267231.0,21.7894,21.8987,21.753,21.7821,267231.0
2016-05-10 15:00:00,29.87,29.9,29.68,29.86,263717.0,21.7676,21.7894,21.6291,21.7603,263717.0
2016-05-10 15:30:00,29.85,29.95,29.79,29.9,694211.0,21.753,21.8259,21.7093,21.7894,694211.0
2016-05-11 09:30:00,29.63,29.7,28.96,29.02,227104.0,21.5927,21.6437,21.1044,21.1481,227104.0
2016-05-11 10:00:00,29.01,29.49,28.8,29.47,341438.0,21.1409,21.4907,20.9878,21.4761,341438.0
2016-05-11 10:30:00,29.47,30.39,29.47,30.26,587966.0,21.4761,22.1465,21.4761,22.0518,587966.0
2016-05-11 11:00:00,30.25,30.37,29.93,30.37,245962.0,22.0445,22.1319,21.8113,22.1319,245962.0
2016-05-11 11:30:00,30.38,30.8,30.32,30.74,254908.0,22.1392,22.4453,22.0955,22.4016,254908.0
2016-05-11 12:00:00,30.74,30.75,30.49,30.69,159872.0,22.4016,22.4089,22.2194,22.3651,159872.0
2016-05-11 12:30:00,30.69,30.69,30.57,30.66,192113.0,22.3651,22.3651,22.2777,22.3433,192113.0
2016-05-11 13:00:00,30.65,30.81,30.63,30.79,213461.0,22.336,22.4526,22.3214,22.438,213461.0
2016-05-11 13:30:00,30.79,30.96,30.64,30.81,205979.0,22.438,22.5619,22.3287,22.4526,205979.0
2016-05-11 14:00:00,30.8,30.81,30.58,30.72,149263.0,22.4453,22.4526,22.285,22.387,149263.0
2016-05-11 14:30:00,30.72,30.78,30.56,30.61,124987.0,22.387,22.4307,22.2704,22.3068,124987.0
2016-05-11 15:00:00,30.62,30.71,30.51,30.56,182845.0,22.3141,22.3797,22.234,22.2704,182845.0
2016-05-11 15:30:00,30.57,30.59,30.3,30.39,659438.0,22.2777,22.2923,22.0809,22.1465,659438.0
2016-05-12 09:30:00,30.49,31.4,30.43,30.74,784956.0,22.4756,23.1464,22.4314,22.6599,784956.0
2016-05-12 10:00:00,30.75,31.03,30.22,30.5,331648.0,22.6673,22.8737,22.2766,22.483,331648.0
2016-05-12 10:30:00,30.5,30.65,30.23,30.48,298814.0,22.483,22.5936,22.284,22.4683,298814.0
2016-05-12 11:00:00,30.48,30.5,29.83,30.1,305977.0,22.4683,22.483,21.9891,22.1881,305977.0
2016-05-12 11:30:00,30.12,30.28,30.0,30.14,332112.0,22.2029,22.3208,22.1144,22.2176,332112.0
2016-05-12 12:00:00,30.13,30.37,30.07,30.09,302069.0,22.2103,22.3872,22.166,22.1808,302069.0
2016-05-12 12:30:00,30.09,30.35,30.06,30.3,210586.0,22.1808,22.3724,22.1587,22.3356,210586.0
2016-05-12 13:00:00,30.3,30.33,30.11,30.25,164555.0,22.3356,22.3577,22.1955,22.2987,164555.0
2016-05-12 13:30:00,30.25,30.26,30.07,30.2,186102.0,22.2987,22.3061,22.166,22.2619,186102.0
2016-05-12 14:00:00,30.2,30.3,30.03,30.08,268533.0,22.2619,22.3356,22.1365,22.1734,268533.0
2016-05-12 14:30:00,30.08,30.35,30.0,30.25,279964.0,22.1734,22.3724,22.1144,22.2987,279964.0
2016-05-12 15:00:00,30.25,30.51,30.24,30.5,344892.0,22.2987,22.4904,22.2913,22.483,344892.0
2016-05-12 15:30:00,30.49,30.5,30.31,30.36,933493.0,22.4756,22.483,22.3429,22.3798,933493.0
2016-05-13 09:30:00,29.94,30.55,29.73,30.15,207325.0,22.0702,22.5199,21.9154,22.225,207325.0
2016-05-13 10:00:00,30.17,30.29,29.85,29.89,273037.0,22.2397,22.3282,22.0039,22.0333,273037.0
2016-05-13 10:30:00,29.86,30.2,29.76,30.17,225569.0,22.0112,22.2619,21.9375,22.2397,225569.0
2016-05-13 11:00:00,30.17,30.45,30.12,30.23,177626.0,22.2397,22.4461,22.2029,22.284,177626.0
2016-05-13 11:30:00,30.23,30.32,29.84,30.01,184294.0,22.284,22.3503,21.9965,22.1218,184294.0
2016-05-13 12:00:00,30.02,30.1,29.68,29.79,157099.0,22.1292,22.1881,21.8785,21.9596,157099.0
2016-05-13 12:30:00,29.82,29.83,29.44,29.53,139100.0,21.9817,21.9891,21.7016,21.768,139100.0
2016-05-13 13:00:00,29.54,29.75,29.44,29.45,145987.0,21.7753,21.9301,21.7016,21.709,145987.0
2016-05-13 13:30:00,29.46,29.57,29.26,29.31,127098.0,21.7164,21.7975,21.5689,21.6058,127098.0
2016-05-13 14:00:00,29.3,29.67,29.17,29.31,234528.0,21.5984,21.8712,21.5026,21.6058,234528.0
2016-05-13 14:30:00,29.31,29.32,29.03,29.18,176483.0,21.6058,21.6132,21.3994,21.51,176483.0
2016-05-13 15:00:00,29.17,29.24,29.03,29.12,310546.0,21.5026,21.5542,21.3994,21.4657,310546.0
2016-05-13 15:30:00,29.1,29.2,29.07,29.14,436211.0,21.451,21.5247,21.4289,21.4805,436211.0
2016-05-16 09:30:00,29.95,30.69,29.88,29.92,279919.0,22.0776,22.6231,22.026,22.0555,279919.0
2016-05-16 10:00:00,29.93,30.65,29.93,30.47,416003.0,22.0628,22.5936,22.0628,22.4609,416003.0
2016-05-16 10:30:00,30.48,30.5,30.12,30.4,192260.0,22.4683,22.483,22.2029,22.4093,192260.0
2016-05-16 11:00:00,30.4,30.48,30.08,30.23,157445.0,22.4093,22.4683,22.1734,22.284,157445.0
2016-05-16 11:30:00,30.25,30.42,30.13,30.37,151754.0,22.2987,22.424,22.2103,22.3872,151754.0
2016-05-16 12:00:00,30.37,30.42,30.2,30.2,145025.0,22.3872,22.424,22.2619,22.2619,145025.0
2016-05-16 12:30:00,30.2,30.38,30.19,30.33,175229.0,22.2619,22.3945,22.2545,22.3577,175229.0
2016-05-16 13:00:00,30.35,30.35,30.11,30.13,201878.0,22.3724,22.3724,22.1955,22.2103,201878.0
2016-05-16 13:30:00,30.13,30.22,30.02,30.11,127054.0,22.2103,22.2766,22.1292,22.1955,127054.0
2016-05-16 14:00:00,30.12,30.35,30.11,30.2,210971.0,22.2029,22.3724,22.1955,22.2619,210971.0
2016-05-16 14:30:00,30.19,30.26,30.08,30.19,149467.0,22.2545,22.3061,22.1734,22.2545,149467.0
2016-05-16 15:00:00,30.18,30.22,30.08,30.13,198595.0,22.2471,22.2766,22.1734,22.2103,198595.0
2016-05-16 15:30:00,30.13,30.13,30.0,30.06,452582.0,22.2103,22.2103,22.1144,22.1587,452582.0
2016-05-17 09:30:00,30.11,30.31,29.6,30.21,364235.0,22.1955,22.3429,21.8196,22.2692,364235.0
2016-05-17 10:00:00,30.18,30.23,29.85,30.09,322088.0,22.2471,22.284,22.0039,22.1808,322088.0
2016-05-17 10:30:00,30.1,30.54,29.95,30.51,265261.0,22.1881,22.5125,22.0776,22.4904,265261.0
2016-05-17 11:00:00,30.52,30.64,30.2,30.25,446783.0,22.4977,22.5862,22.2619,22.2987,446783.0
2016-05-17 11:30:00,30.24,30.63,30.24,30.5,317418.0,22.2913,22.5788,22.2913,22.483,317418.0
2016-05-17 12:00:00,30.48,30.63,30.38,30.42,150951.0,22.4683,22.5788,22.3945,22.424,150951.0
2016-05-17 12:30:00,30.4,30.41,29.95,29.96,191764.0,22.4093,22.4167,22.0776,22.0849,191764.0
2016-05-17 13:00:00,29.97,30.24,29.89,30.22,127228.0,22.0923,22.2913,22.0333,22.2766,127228.0
2016-05-17 13:30:00,30.21,30.27,30.02,30.02,147322.0,22.2692,22.3135,22.1292,22.1292,147322.0
2016-05-17 14:00:00,30.02,30.06,29.84,29.85,172644.0,22.1292,22.1587,21.9965,22.0039,172644.0
2016-05-17 14:30:00,29.84,30.09,29.79,29.87,378798.0,21.9965,22.1808,21.9596,22.0186,378798.0
2016-05-17 15:00:00,29.86,30.01,29.67,29.75,346402.0,22.0112,22.1218,21.8712,21.9301,346402.0
2016-05-17 15:30:00,29.75,29.83,29.7,29.82,658022.0,21.9301,21.9891,21.8933,21.9817,658022.0
2016-05-18 09:30:00,29.66,30.15,29.54,29.67,173864.0,21.8638,22.225,21.7753,21.8712,173864.0
2016-05-18 10:00:00,29.68,29.77,29.44,29.67,265188.0,21.8785,21.9449,21.7016,21.8712,265188.0
2016-05-18 10:30:00,29.67,29.67,29.23,29.3,347526.0,21.8712,21.8712,21.5468,21.5984,347526.0
2016-05-18 11:00:00,29.3,29.42,29.13,29.24,244860.0,21.5984,21.6869,21.4731,21.5542,244860.0
2016-05-18 11:30:00,29.26,29.69,29.25,29.54,198226.0,21.5689,21.8859,21.5616,21.7753,198226.0
2016-05-18 12:00:00,29.55,29.59,29.27,29.29,172680.0,21.7827,21.8122,21.5763,21.5911,172680.0
2016-05-18 12:30:00,29.3,29.37,29.18,29.33,88694.0,21.5984,21.65,21.51,21.6205,88694.0
2016-05-18 13:00:00,29.32,29.41,29.23,29.37,216755.0,21.6132,21.6795,21.5468,21.65,216755.0
2016-05-18 13:30:00,29.38,29.61,29.38,29.53,77334.0,21.6574,21.8269,21.6574,21.768,77334.0
2016-05-18 14:00:00,29.53,29.53,28.91,28.94,146553.0,21.768,21.768,21.3109,21.3331,146553.0
2016-05-18 14:30:00,28.93,29.24,28.84,29.05,123933.0,21.3257,21.5542,21.2593,21.4141,123933.0
2016-05-18 15:00:00,29.05,29.18,28.77,28.82,272163.0,21.4141,21.51,21.2077,21.2446,272163.0
2016-05-18 15:30:00,28.82,28.94,28.61,28.91,928547.0,21.2446,21.3331,21.0898,21.3109,928547.0
2016-05-19 09:30:00,28.35,28.79,28.13,28.4,256632.0,20.8981,21.2225,20.736,20.935,256632.0
2016-05-19 10:00:00,28.41,28.66,28.15,28.41,161049.0,20.9424,21.1267,20.7507,20.9424,161049.0
2016-05-19 10:30:00,28.42,28.83,28.41,28.49,382005.0,20.9497,21.252,20.9424,21.0013,382005.0
2016-05-19 11:00:00,28.49,28.91,28.44,28.83,431023.0,21.0013,21.3109,20.9645,21.252,431023.0
2016-05-19 11:30:00,28.82,29.32,28.74,29.28,169765.0,21.2446,21.6132,21.1856,21.5837,169765.0
2016-05-19 12:00:00,29.26,29.65,29.2,29.51,165910.0,21.5689,21.8564,21.5247,21.7532,165910.0
2016-05-19 12:30:00,29.5,29.6,29.21,29.23,232041.0,21.7459,21.8196,21.5321,21.5468,232041.0
2016-05-19 13:00:00,29.22,29.44,29.21,29.27,171279.0,21.5395,21.7016,21.5321,21.5763,171279.0
2016-05-19 13:30:00,29.28,29.38,29.25,29.28,165075.0,21.5837,21.6574,21.5616,21.5837,165075.0
2016-05-19 14:00:00,29.29,29.58,29.29,29.41,164531.0,21.5911,21.8048,21.5911,21.6795,164531.0
2016-05-19 14:30:00,29.4,29.44,29.29,29.3,132321.0,21.6721,21.7016,21.5911,21.5984,132321.0
2016-05-19 15:00:00,29.29,29.43,29.28,29.31,203526.0,21.5911,21.6943,21.5837,21.6058,203526.0
2016-05-19 15:30:00,29.31,29.43,29.24,29.38,420530.0,21.6058,21.6943,21.5542,21.6574,420530.0
2016-05-20 09:30:00,29.5,29.99,28.87,29.04,461646.0,21.7459,22.1071,21.2815,21.4068,461646.0
2016-05-20 10:00:00,29.06,29.47,29.02,29.3,245626.0,21.4215,21.7237,21.392,21.5984,245626.0
2016-05-20 10:30:00,29.3,29.55,29.2,29.55,124283.0,21.5984,21.7827,21.5247,21.7827,124283.0
2016-05-20 11:00:00,29.54,29.87,29.54,29.71,135914.0,21.7753,22.0186,21.7753,21.9007,135914.0
2016-05-20 11:30:00,29.72,29.73,29.53,29.57,88106.0,21.908,21.9154,21.768,21.7975,88106.0
2016-05-20 12:00:00,29.57,29.66,29.51,29.56,100465.0,21.7975,21.8638,21.7532,21.7901,100465.0
2016-05-20 12:30:00,29.57,29.65,29.46,29.65,63827.0,21.7975,21.8564,21.7164,21.8564,63827.0
2016-05-20 13:00:00,29.63,29.82,29.58,29.81,87534.0,21.8417,21.9817,21.8048,21.9744,87534.0
2016-05-20 13:30:00,29.8,29.88,29.62,29.63,100774.0,21.967,22.026,21.8343,21.8417,100774.0
2016-05-20 14:00:00,29.63,29.64,29.39,29.4,407117.0,21.8417,21.8491,21.6648,21.6721,407117.0
2016-05-20 14:30:00,29.4,29.43,29.32,29.36,172391.0,21.6721,21.6943,21.6132,21.6427,172391.0
2016-05-20 15:00:00,29.36,29.39,29.27,29.31,287856.0,21.6427,21.6648,21.5763,21.6058,287856.0
2016-05-20 15:30:00,29.31,29.4,29.28,29.4,474237.0,21.6058,21.6721,21.5837,21.6721,474237.0
2016-05-23 09:30:00,29.09,29.24,28.84,29.23,169035.0,21.4436,21.5542,21.2593,21.5468,169035.0
2016-05-23 10:00:00,29.3,29.4,29.12,29.33,202864.0,21.5984,21.6721,21.4657,21.6205,202864.0
2016-05-23 10:30:00,29.32,29.38,29.18,29.26,120315.0,21.6132,21.6574,21.51,21.5689,120315.0
2016-05-23 11:00:00,29.25,29.44,29.21,29.44,220269.0,21.5616,21.7016,21.5321,21.7016,220269.0
2016-05-23 11:30:00,29.43,29.44,29.07,29.11,141968.0,21.6943,21.7016,21.4289,21.4584,141968.0
2016-05-23 12:00:00,29.11,29.34,29.1,29.33,204635.0,21.4584,21.6279,21.451,21.6205,204635.0
2016-05-23 12:30:00,29.32,29.6,29.28,29.6,221222.0,21.6132,21.8196,21.5837,21.8196,221222.0
2016-05-23 13:00:00,29.6,29.7,29.53,29.65,100043.0,21.8196,21.8933,21.768,21.8564,100043.0
2016-05-23 13:30:00,29.66,29.7,29.56,29.65,96668.0,21.8638,21.8933,21.7901,21.8564,96668.0
2016-05-23 14:00:00,29.66,29.78,29.61,29.71,99981.0,21.8638,21.9523,21.8269,21.9007,99981.0
2016-05-23 14:30:00,29.71,29.83,29.7,29.74,93333.0,21.9007,21.9891,21.8933,21.9228,93333.0
2016-05-23 15:00:00,29.74,29.76,29.68,29.71,99344.0,21.9228,21.9375,21.8785,21.9007,99344.0
2016-05-23 15:30:00,29.7,29.76,29.58,29.65,365850.0,21.8933,21.9375,21.8048,21.8564,365850.0
2016-05-24 09:30:00,29.9,30.11,29.42,29.65,491079.0,22.0407,22.1955,21.6869,21.8564,491079.0
2016-05-24 10:00:00,29.69,30.18,29.64,30.15,215177.0,21.8859,22.2471,21.8491,22.225,215177.0
2016-05-24 10:30:00,30.17,30.32,30.0,30.32,142788.0,22.2397,22.3503,22.1144,22.3503,142788.0
2016-05-24 11:00:00,30.32,30.59,30.23,30.55,164903.0,22.3503,22.5493,22.284,22.5199,164903.0
2016-05-24 11:30:00,30.56,30.57,30.23,30.29,144635.0,22.5272,22.5346,22.284,22.3282,144635.0
2016-05-24 12:00:00,30.29,30.34,30.07,30.07,96484.0,22.3282,22.3651,22.166,22.166,96484.0
2016-05-24 12:30:00,30.08,30.32,30.06,30.3,81643.0,22.1734,22.3503,22.1587,22.3356,81643.0
2016-05-24 13:00:00,30.31,30.42,30.21,30.24,128180.0,22.3429,22.424,22.2692,22.2913,128180.0
2016-05-24 13:30:00,30.23,30.26,30.12,30.12,86595.0,22.284,22.3061,22.2029,22.2029,86595.0
2016-05-24 14:00:00,30.12,30.17,30.01,30.09,111786.0,22.2029,22.2397,22.1218,22.1808,111786.0
2016-05-24 14:30:00,30.09,30.15,30.0,30.14,101312.0,22.1808,22.225,22.1144,22.2176,101312.0
2016-05-24 15:00:00,30.15,30.3,30.06,30.26,191542.0,22.225,22.3356,22.1587,22.3061,191542.0
2016-05-24 15:30:00,30.27,30.36,30.25,30.26,444365.0,22.3135,22.3798,22.2987,22.3061,444365.0
2016-05-25 09:30:00,30.55,31.39,30.42,31.09,434357.0,22.5199,23.1391,22.424,22.9179,434357.0
2016-05-25 10:00:00,31.1,31.38,31.0,31.1,275997.0,22.9253,23.1317,22.8516,22.9253,275997.0
2016-05-25 10:30:00,31.08,31.22,30.72,31.01,335079.0,22.9105,23.0137,22.6452,22.8589,335079.0
2016-05-25 11:00:00,31.0,31.23,30.93,30.93,177007.0,22.8516,23.0211,22.8,22.8,177007.0
2016-05-25 11:30:00,30.93,31.0,30.64,30.72,180485.0,22.8,22.8516,22.5862,22.6452,180485.0
2016-05-25 12:00:00,30.73,30.86,30.67,30.84,116670.0,22.6525,22.7484,22.6083,22.7336,116670.0
2016-05-25 12:30:00,30.83,30.98,30.78,30.88,185066.0,22.7263,22.8368,22.6894,22.7631,185066.0
2016-05-25 13:00:00,30.88,31.07,30.82,31.06,252217.0,22.7631,22.9032,22.7189,22.8958,252217.0
2016-05-25 13:30:00,31.07,31.11,31.01,31.09,144805.0,22.9032,22.9327,22.8589,22.9179,144805.0
2016-05-25 14:00:00,31.09,31.16,31.04,31.14,171061.0,22.9179,22.9695,22.8811,22.9548,171061.0
2016-05-25 14:30:00,31.14,31.31,31.13,31.3,191912.0,22.9548,23.0801,22.9474,23.0727,191912.0
2016-05-25 15:00:00,31.3,31.47,31.19,31.46,267675.0,23.0727,23.198,22.9916,23.1907,267675.0
2016-05-25 15:30:00,31.46,31.47,31.33,31.4,542409.0,23.1907,23.198,23.0948,23.1464,542409.0
2016-05-26 09:30:00,31.85,32.09,31.3,31.37,235905.0,23.4782,23.6551,23.0727,23.1243,235905.0
2016-05-26 10:00:00,31.37,31.77,31.21,31.31,248219.0,23.1243,23.4192,23.0064,23.0801,248219.0
2016-05-26 10:30:00,31.33,31.34,30.83,30.86,185053.0,23.0948,23.1022,22.7263,22.7484,185053.0
2016-05-26 11:00:00,30.85,31.18,30.64,31.16,235267.0,22.741,22.9843,22.5862,22.9695,235267.0
2016-05-26 11:30:00,31.18,31.25,30.98,31.25,167692.0,22.9843,23.0359,22.8368,23.0359,167692.0
2016-05-26 12:00:00,31.26,31.35,31.17,31.29,208152.0,23.0432,23.1096,22.9769,23.0653,208152.0
2016-05-26 12:30:00,31.29,31.35,31.16,31.32,124046.0,23.0653,23.1096,22.9695,23.0875,124046.0
2016-05-26 13:00:00,31.34,31.47,31.26,31.3,162135.0,23.1022,23.198,23.0432,23.0727,162135.0
2016-05-26 13:30:00,31.3,31.34,31.08,31.23,109760.0,23.0727,23.1022,22.9105,23.0211,109760.0
2016-05-26 14:00:00,31.23,31.48,31.19,31.27,110496.0,23.0211,23.2054,22.9916,23.0506,110496.0
2016-05-26 14:30:00,31.29,31.35,31.17,31.18,117091.0,23.0653,23.1096,22.9769,22.9843,117091.0
2016-05-26 15:00:00,31.18,31.2,31.06,31.1,149384.0,22.9843,22.999,22.8958,22.9253,149384.0
2016-05-26 15:30:00,31.11,31.12,30.99,31.04,467703.0,22.9327,22.94,22.8442,22.8811,467703.0
2016-05-27 09:30:00,30.72,30.78,30.2,30.31,171324.0,22.6452,22.6894,22.2619,22.3429,171324.0
2016-05-27 10:00:00,30.32,30.85,30.22,30.67,169204.0,22.3503,22.741,22.2766,22.6083,169204.0
2016-05-27 10:30:00,30.67,30.71,30.32,30.58,186715.0,22.6083,22.6378,22.3503,22.542,186715.0
2016-05-27 11:00:00,30.58,30.64,30.23,30.39,147810.0,22.542,22.5862,22.284,22.4019,147810.0
2016-05-27 11:30:00,30.39,30.5,30.31,30.5,103341.0,22.4019,22.483,22.3429,22.483,103341.0
2016-05-27 12:00:00,30.49,30.51,30.34,30.41,105199.0,22.4756,22.4904,22.3651,22.4167,105199.0
2016-05-27 12:30:00,30.42,30.42,30.25,30.27,70636.0,22.424,22.424,22.2987,22.3135,70636.0
2016-05-27 13:00:00,30.27,30.44,30.19,30.37,70670.0,22.3135,22.4388,22.2545,22.3872,70670.0
2016-05-27 13:30:00,30.37,30.46,30.18,30.18,77310.0,22.3872,22.4535,22.2471,22.2471,77310.0
2016-05-27 14:00:00,30.18,30.36,30.12,30.33,94899.0,22.2471,22.3798,22.2029,22.3577,94899.0
2016-05-27 14:30:00,30.32,30.38,30.26,30.36,122704.0,22.3503,22.3945,22.3061,22.3798,122704.0
2016-05-27 15:00:00,30.35,30.52,30.27,30.5,180396.0,22.3724,22.4977,22.3135,22.483,180396.0
2016-05-27 15:30:00,30.5,30.74,30.5,30.68,371458.0,22.483,22.6599,22.483,22.6157,371458.0
2016-05-31 09:30:00,30.86,31.94,30.63,31.42,325101.0,22.7484,23.5445,22.5788,23.1612,325101.0
2016-05-31 10:00:00,31.46,31.73,31.42,31.72,218245.0,23.1907,23.3897,23.1612,23.3823,218245.0
2016-05-31 10:30:00,31.73,31.8,31.38,31.41,160463.0,23.3897,23.4413,23.1317,23.1538,160463.0
2016-05-31 11:00:00,31.4,31.56,31.36,31.45,258274.0,23.1464,23.2644,23.1169,23.1833,258274.0
2016-05-31 11:30:00,31.44,31.58,31.28,31.53,127353.0,23.1759,23.2791,23.058,23.2423,127353.0
2016-05-31 12:00:00,31.52,31.6,31.46,31.49,90032.0,23.2349,23.2939,23.1907,23.2128,90032.0
2016-05-31 12:30:00,31.47,31.71,31.46,31.6,73903.0,23.198,23.375,23.1907,23.2939,73903.0
2016-05-31 13:00:00,31.58,31.74,31.52,31.7,83421.0,23.2791,23.3971,23.2349,23.3676,83421.0
2016-05-31 13:30:00,31.7,31.83,31.51,31.52,163747.0,23.3676,23.4634,23.2275,23.2349,163747.0
2016-05-31 14:00:00,31.51,31.53,31.15,31.17,232077.0,23.2275,23.2423,22.9621,22.9769,232077.0
2016-05-31 14:30:00,31.17,31.23,30.95,30.98,208418.0,22.9769,23.0211,22.8147,22.8368,208418.0
2016-05-31 15:00:00,30.98,31.08,30.91,31.0,233970.0,22.8368,22.9105,22.7852,22.8516,233970.0
2016-05-31 15:30:00,30.99,31.06,30.77,30.9,1088688.0,22.8442,22.8958,22.682,22.7779,1088688.0
2016-06-01 09:30:00,30.36,30.43,29.9,30.02,233306.0,22.3798,22.4314,22.0407,22.1292,233306.0
2016-06-01 10:00:00,30.05,30.27,29.91,30.18,225756.0,22.1513,22.3135,22.0481,22.2471,225756.0
2016-06-01 10:30:00,30.18,30.26,29.68,29.69,204125.0,22.2471,22.3061,21.8785,21.8859,204125.0
2016-06-01 11:00:00,29.7,30.53,29.7,30.29,170939.0,21.8933,22.5051,21.8933,22.3282,170939.0
2016-06-01 11:30:00,30.29,30.64,30.16,30.26,179556.0,22.3282,22.5862,22.2324,22.3061,179556.0
2016-06-01 12:00:00,30.26,30.55,30.2,30.32,123570.0,22.3061,22.5199,22.2619,22.3503,123570.0
2016-06-01 12:30:00,30.34,30.34,30.13,30.19,114671.0,22.3651,22.3651,22.2103,22.2545,114671.0
2016-06-01 13:00:00,30.18,30.29,30.03,30.13,115005.0,22.2471,22.3282,22.1365,22.2103,115005.0
2016-06-01 13:30:00,30.13,30.21,30.09,30.14,91114.0,22.2103,22.2692,22.1808,22.2176,91114.0
2016-06-01 14:00:00,30.15,30.38,30.01,30.34,113774.0,22.225,22.3945,22.1218,22.3651,113774.0
2016-06-01 14:30:00,30.34,30.4,30.26,30.39,110871.0,22.3651,22.4093,22.3061,22.4019,110871.0
2016-06-01 15:00:00,30.39,30.66,30.38,30.62,216223.0,22.4019,22.6009,22.3945,22.5715,216223.0
2016-06-01 15:30:00,30.62,30.73,30.56,30.7,455400.0,22.5715,22.6525,22.5272,22.6304,455400.0
2016-06-02 09:30:00,30.19,30.19,29.71,29.77,241105.0,22.2545,22.2545,21.9007,21.9449,241105.0
2016-06-02 10:00:00,29.79,30.08,29.71,29.77,414941.0,21.9596,22.1734,21.9007,21.9449,414941.0
2016-06-02 10:30:00,29.77,29.93,29.63,29.93,168907.0,21.9449,22.0628,21.8417,22.0628,168907.0
2016-06-02 11:00:00,29.95,30.34,29.93,30.12,198435.0,22.0776,22.3651,22.0628,22.2029,198435.0
2016-06-02 11:30:00,30.13,30.33,30.0,30.31,114862.0,22.2103,22.3577,22.1144,22.3429,114862.0
2016-06-02 12:00:00,30.3,30.41,30.2,30.38,131876.0,22.3356,22.4167,22.2619,22.3945,131876.0
2016-06-02 12:30:00,30.38,30.4,30.28,30.33,183279.0,22.3945,22.4093,22.3208,22.3577,183279.0
2016-06-02 13:00:00,30.34,30.72,30.34,30.54,282696.0,22.3651,22.6452,22.3651,22.5125,282696.0
2016-06-02 13:30:00,30.54,30.56,30.33,30.35,119462.0,22.5125,22.5272,22.3577,22.3724,119462.0
2016-06-02 14:00:00,30.36,30.51,30.27,30.28,206296.0,22.3798,22.4904,22.3135,22.3208,206296.0
2016-06-02 14:30:00,30.27,30.49,30.24,30.45,128307.0,22.3135,22.4756,22.2913,22.4461,128307.0
2016-06-02 15:00:00,30.45,30.45,30.26,30.43,172616.0,22.4461,22.4461,22.3061,22.4314,172616.0
2016-06-02 15:30:00,30.43,30.48,30.39,30.48,298727.0,22.4314,22.4683,22.4019,22.4683,298727.0
2016-06-03 09:30:00,30.63,31.0,30.63,30.76,153923.0,22.5788,22.8516,22.5788,22.6747,153923.0
2016-06-03 10:00:00,30.73,30.84,30.29,30.34,169143.0,22.6525,22.7336,22.3282,22.3651,169143.0
2016-06-03 10:30:00,30.36,30.45,30.12,30.33,188200.0,22.3798,22.4461,22.2029,22.3577,188200.0
2016-06-03 11:00:00,30.34,30.56,30.2,30.3,209898.0,22.3651,22.5272,22.2619,22.3356,209898.0
2016-06-03 11:30:00,30.31,30.59,30.31,30.56,113286.0,22.3429,22.5493,22.3429,22.5272,113286.0
2016-06-03 12:00:00,30.57,30.85,30.52,30.77,211635.0,22.5346,22.741,22.4977,22.682,211635.0
2016-06-03 12:30:00,30.76,30.83,30.46,30.5,191020.0,22.6747,22.7263,22.4535,22.483,191020.0
2016-06-03 13:00:00,30.5,30.51,30.31,30.39,118845.0,22.483,22.4904,22.3429,22.4019,118845.0
2016-06-03 13:30:00,30.4,30.46,30.32,30.42,72935.0,22.4093,22.4535,22.3503,22.424,72935.0
2016-06-03 14:00:00,30.43,30.43,30.19,30.32,88856.0,22.4314,22.4314,22.2545,22.3503,88856.0
2016-06-03 14:30:00,30.3,30.46,30.3,30.34,72832.0,22.3356,22.4535,22.3356,22.3651,72832.0
2016-06-03 15:00:00,30.34,30.46,30.31,30.43,182261.0,22.3651,22.4535,22.3429,22.4314,182261.0
2016-06-03 15:30:00,30.43,30.51,30.37,30.4,290107.0,22.4314,22.4904,22.3872,22.4093,290107.0
2016-06-06 09:30:00,31.03,31.16,30.69,31.04,170652.0,22.8737,22.9695,22.6231,22.8811,170652.0
2016-06-06 10:00:00,31.06,31.15,30.92,31.0,125627.0,22.8958,22.9621,22.7926,22.8516,125627.0
2016-06-06 10:30:00,31.01,31.15,30.9,31.07,137197.0,22.8589,22.9621,22.7779,22.9032,137197.0
2016-06-06 11:00:00,31.07,31.24,31.0,31.09,137333.0,22.9032,23.0285,22.8516,22.9179,137333.0
2016-06-06 11:30:00,31.09,31.24,30.97,31.23,187567.0,22.9179,23.0285,22.8295,23.0211,187567.0
2016-06-06 12:00:00,31.23,31.37,31.15,31.28,154140.0,23.0211,23.1243,22.9621,23.058,154140.0
2016-06-06 12:30:00,31.26,31.26,30.94,31.12,78557.0,23.0432,23.0432,22.8073,22.94,78557.0
2016-06-06 13:00:00,31.1,31.28,31.04,31.11,106088.0,22.9253,23.058,22.8811,22.9327,106088.0
2016-06-06 13:30:00,31.12,31.29,31.1,31.22,163450.0,22.94,23.0653,22.9253,23.0137,163450.0
2016-06-06 14:00:00,31.23,31.39,31.17,31.35,102953.0,23.0211,23.1391,22.9769,23.1096,102953.0
2016-06-06 14:30:00,31.34,31.51,31.31,31.48,185820.0,23.1022,23.2275,23.0801,23.2054,185820.0
2016-06-06 15:00:00,31.47,31.49,31.41,31.43,76646.0,23.198,23.2128,23.1538,23.1685,76646.0
2016-06-06 15:30:00,31.42,31.5,31.41,31.43,218619.0,23.1612,23.2201,23.1538,23.1685,218619.0
2016-06-07 09:30:00,31.81,32.01,31.53,31.74,152222.0,23.4487,23.5961,23.2423,23.3971,152222.0
2016-06-07 10:00:00,31.75,32.08,31.63,32.05,173843.0,23.4044,23.6477,23.316,23.6256,173843.0
2016-06-07 10:30:00,32.06,32.37,32.05,32.35,181855.0,23.633,23.8615,23.6256,23.8467,181855.0
2016-06-07 11:00:00,32.34,32.77,32.24,32.75,202974.0,23.8394,24.1563,23.7656,24.1416,202974.0
2016-06-07 11:30:00,32.77,32.9,32.61,32.67,305031.0,24.1563,24.2522,24.0384,24.0826,305031.0
2016-06-07 12:00:00,32.67,32.77,32.65,32.72,94532.0,24.0826,24.1563,24.0679,24.1195,94532.0
2016-06-07 12:30:00,32.71,32.75,32.59,32.62,118794.0,24.1121,24.1416,24.0236,24.0458,118794.0
2016-06-07 13:00:00,32.62,32.78,32.54,32.76,123918.0,24.0458,24.1637,23.9868,24.149,123918.0
2016-06-07 13:30:00,32.76,32.81,32.68,32.72,69103.0,24.149,24.1858,24.09,24.1195,69103.0
2016-06-07 14:00:00,32.73,32.97,32.71,32.97,123790.0,24.1268,24.3038,24.1121,24.3038,123790.0
2016-06-07 14:30:00,32.96,32.96,32.67,32.7,260908.0,24.2964,24.2964,24.0826,24.1047,260908.0
2016-06-07 15:00:00,32.71,32.74,32.62,32.68,158525.0,24.1121,24.1342,24.0458,24.09,158525.0
2016-06-07 15:30:00,32.68,32.8,32.62,32.78,389479.0,24.09,24.1784,24.0458,24.1637,389479.0
2016-06-08 09:30:00,33.33,33.51,33.14,33.48,311497.0,24.5691,24.7018,24.4291,24.6797,311497.0
2016-06-08 10:00:00,33.47,33.5,33.2,33.21,277209.0,24.6723,24.6944,24.4733,24.4807,277209.0
2016-06-08 10:30:00,33.2,33.49,32.96,33.22,190116.0,24.4733,24.6871,24.2964,24.488,190116.0
2016-06-08 11:00:00,33.22,33.29,32.6,32.66,211043.0,24.488,24.5396,24.031,24.0752,211043.0
2016-06-08 11:30:00,32.67,32.76,32.44,32.59,138459.0,24.0826,24.149,23.9131,24.0236,138459.0
2016-06-08 12:00:00,32.59,32.78,32.59,32.66,82194.0,24.0236,24.1637,24.0236,24.0752,82194.0
2016-06-08 12:30:00,32.66,32.77,32.55,32.74,65996.0,24.0752,24.1563,23.9942,24.1342,65996.0
2016-06-08 13:00:00,32.73,32.76,32.53,32.55,91597.0,24.1268,24.149,23.9794,23.9942,91597.0
2016-06-08 13:30:00,32.55,32.65,32.47,32.49,105975.0,23.9942,24.0679,23.9352,23.9499,105975.0
2016-06-08 14:00:00,32.5,32.5,32.31,32.43,138174.0,23.9573,23.9573,23.8172,23.9057,138174.0
2016-06-08 14:30:00,32.44,32.51,32.4,32.42,63248.0,23.9131,23.9647,23.8836,23.8983,63248.0
2016-06-08 15:00:00,32.42,32.43,32.28,32.31,95650.0,23.8983,23.9057,23.7951,23.8172,95650.0
2016-06-08 15:30:00,32.31,32.38,32.25,32.35,340764.0,23.8172,23.8688,23.773,23.8467,340764.0
2016-06-09 09:30:00,31.75,31.96,31.28,31.69,254351.0,23.4044,23.5592,23.058,23.3602,254351.0
2016-06-09 10:00:00,31.68,31.73,31.38,31.43,128470.0,23.3528,23.3897,23.1317,23.1685,128470.0
2016-06-09 10:30:00,31.44,31.7,31.44,31.58,180789.0,23.1759,23.3676,23.1759,23.2791,180789.0
2016-06-09 11:00:00,31.59,31.88,31.59,31.7,110421.0,23.2865,23.5003,23.2865,23.3676,110421.0
2016-06-09 11:30:00,31.7,31.85,31.65,31.77,141996.0,23.3676,23.4782,23.3307,23.4192,141996.0
2016-06-09 12:00:00,31.77,31.91,31.71,31.86,129446.0,23.4192,23.5224,23.375,23.4855,129446.0
2016-06-09 12:30:00,31.87,31.88,31.8,31.84,66347.0,23.4929,23.5003,23.4413,23.4708,66347.0
2016-06-09 13:00:00,31.85,31.97,31.81,31.95,78797.0,23.4782,23.5666,23.4487,23.5519,78797.0
2016-06-09 13:30:00,31.95,31.96,31.81,31.85,213911.0,23.5519,23.5592,23.4487,23.4782,213911.0
2016-06-09 14:00:00,31.85,31.9,31.77,31.78,124879.0,23.4782,23.515,23.4192,23.4266,124879.0
2016-06-09 14:30:00,31.79,31.92,31.79,31.88,79734.0,23.4339,23.5298,23.4339,23.5003,79734.0
2016-06-09 15:00:00,31.87,31.88,31.78,31.85,90076.0,23.4929,23.5003,23.4266,23.4782,90076.0
2016-06-09 15:30:00,31.84,31.89,31.8,31.81,193789.0,23.4708,23.5076,23.4413,23.4487,193789.0
2016-06-10 09:30:00,31.13,31.13,30.66,30.98,366357.0,22.9474,22.9474,22.6009,22.8368,366357.0
2016-06-10 10:00:00,30.97,31.08,30.72,30.8,161427.0,22.8295,22.9105,22.6452,22.7041,161427.0
2016-06-10 10:30:00,30.82,30.86,30.47,30.5,260780.0,22.7189,22.7484,22.4609,22.483,260780.0
2016-06-10 11:00:00,30.5,30.64,30.37,30.41,234835.0,22.483,22.5862,22.3872,22.4167,234835.0
2016-06-10 11:30:00,30.42,30.42,30.23,30.24,152388.0,22.424,22.424,22.284,22.2913,152388.0
2016-06-10 12:00:00,30.25,30.29,29.92,29.95,206625.0,22.2987,22.3282,22.0555,22.0776,206625.0
2016-06-10 12:30:00,29.95,30.01,29.81,29.84,128571.0,22.0776,22.1218,21.9744,21.9965,128571.0
2016-06-10 13:00:00,29.84,29.87,29.48,29.49,183891.0,21.9965,22.0186,21.7311,21.7385,183891.0
2016-06-10 13:30:00,29.48,29.58,29.39,29.42,197182.0,21.7311,21.8048,21.6648,21.6869,197182.0
2016-06-10 14:00:00,29.42,29.61,29.41,29.58,263057.0,21.6869,21.8269,21.6795,21.8048,263057.0
2016-06-10 14:30:00,29.57,29.61,29.37,29.41,166607.0,21.7975,21.8269,21.65,21.6795,166607.0
2016-06-10 15:00:00,29.4,29.43,29.31,29.37,226520.0,21.6721,21.6943,21.6058,21.65,226520.0
2016-06-10 15:30:00,29.37,29.43,29.3,29.39,627343.0,21.65,21.6943,21.5984,21.6648,627343.0
2016-06-13 09:30:00,28.88,29.48,28.64,29.34,388634.0,21.2888,21.7311,21.1119,21.6279,388634.0
2016-06-13 10:00:00,29.34,30.2,29.33,30.17,313481.0,21.6279,22.2619,21.6205,22.2397,313481.0
2016-06-13 10:30:00,30.18,30.28,30.03,30.03,249334.0,22.2471,22.3208,22.1365,22.1365,249334.0
2016-06-13 11:00:00,30.05,30.36,29.94,30.31,164803.0,22.1513,22.3798,22.0702,22.3429,164803.0
2016-06-13 11:30:00,30.32,30.33,29.64,29.65,259422.0,22.3503,22.3577,21.8491,21.8564,259422.0
2016-06-13 12:00:00,29.64,29.76,29.58,29.69,150884.0,21.8491,21.9375,21.8048,21.8859,150884.0
2016-06-13 12:30:00,29.68,29.73,29.48,29.48,151139.0,21.8785,21.9154,21.7311,21.7311,151139.0
2016-06-13 13:00:00,29.47,29.62,29.47,29.59,128487.0,21.7237,21.8343,21.7237,21.8122,128487.0
2016-06-13 13:30:00,29.59,29.6,29.27,29.32,129977.0,21.8122,21.8196,21.5763,21.6132,129977.0
2016-06-13 14:00:00,29.32,29.35,29.18,29.26,149996.0,21.6132,21.6353,21.51,21.5689,149996.0
2016-06-13 14:30:00,29.26,29.35,29.17,29.26,138237.0,21.5689,21.6353,21.5026,21.5689,138237.0
2016-06-13 15:00:00,29.25,29.32,29.16,29.21,254556.0,21.5616,21.6132,21.4952,21.5321,254556.0
2016-06-13 15:30:00,29.2,29.25,29.06,29.16,628903.0,21.5247,21.5616,21.4215,21.4952,628903.0
2016-06-14 09:30:00,28.89,29.52,28.67,29.4,183967.0,21.2962,21.7606,21.134,21.6721,183967.0
2016-06-14 10:00:00,29.39,29.47,29.21,29.39,410374.0,21.6648,21.7237,21.5321,21.6648,410374.0
2016-06-14 10:30:00,29.37,29.49,28.84,28.86,223020.0,21.65,21.7385,21.2593,21.2741,223020.0
2016-06-14 11:00:00,28.88,28.88,28.54,28.69,147707.0,21.2888,21.2888,21.0382,21.1488,147707.0
2016-06-14 11:30:00,28.69,29.02,28.67,28.69,84337.0,21.1488,21.392,21.134,21.1488,84337.0
2016-06-14 12:00:00,28.7,28.94,28.67,28.94,70118.0,21.1561,21.3331,21.134,21.3331,70118.0
2016-06-14 12:30:00,28.94,28.95,28.81,28.83,50863.0,21.3331,21.3404,21.2372,21.252,50863.0
2016-06-14 13:00:00,28.84,28.94,28.78,28.88,137403.0,21.2593,21.3331,21.2151,21.2888,137403.0
2016-06-14 13:30:00,28.88,29.01,28.87,28.88,65560.0,21.2888,21.3847,21.2815,21.2888,65560.0
2016-06-14 14:00:00,28.88,28.94,28.7,28.93,119129.0,21.2888,21.3331,21.1561,21.3257,119129.0
2016-06-14 14:30:00,28.93,28.99,28.85,28.91,106206.0,21.3257,21.3699,21.2667,21.3109,106206.0
2016-06-14 15:00:00,28.91,29.14,28.85,29.14,117084.0,21.3109,21.4805,21.2667,21.4805,117084.0
2016-06-14 15:30:00,29.14,29.41,29.13,29.38,431717.0,21.4805,21.6795,21.4731,21.6574,431717.0
2016-06-15 09:30:00,29.24,29.3,28.64,28.68,182701.0,21.5542,21.5984,21.1119,21.1414,182701.0
2016-06-15 10:00:00,28.66,29.29,28.66,29.07,188966.0,21.1267,21.5911,21.1267,21.4289,188966.0
2016-06-15 10:30:00,29.1,29.68,29.09,29.33,299677.0,21.451,21.8785,21.4436,21.6205,299677.0
2016-06-15 11:00:00,29.33,29.78,29.29,29.52,135585.0,21.6205,21.9523,21.5911,21.7606,135585.0
2016-06-15 11:30:00,29.51,29.72,29.36,29.66,114129.0,21.7532,21.908,21.6427,21.8638,114129.0
2016-06-15 12:00:00,29.63,29.74,29.59,29.67,74222.0,21.8417,21.9228,21.8122,21.8712,74222.0
2016-06-15 12:30:00,29.65,29.77,29.61,29.69,54338.0,21.8564,21.9449,21.8269,21.8859,54338.0
2016-06-15 13:00:00,29.71,29.74,29.57,29.62,115416.0,21.9007,21.9228,21.7975,21.8343,115416.0
2016-06-15 13:30:00,29.62,29.76,29.62,29.63,53753.0,21.8343,21.9375,21.8343,21.8417,53753.0
2016-06-15 14:00:00,29.65,29.81,29.5,29.5,126887.0,21.8564,21.9744,21.7459,21.7459,126887.0
2016-06-15 14:30:00,29.51,29.55,29.3,29.43,148633.0,21.7532,21.7827,21.5984,21.6943,148633.0
2016-06-15 15:00:00,29.42,29.56,29.4,29.47,127388.0,21.6869,21.7901,21.6721,21.7237,127388.0
2016-06-15 15:30:00,29.47,29.51,29.09,29.15,400853.0,21.7237,21.7532,21.4436,21.4879,400853.0
2016-06-16 09:30:00,28.72,28.72,27.8,27.8,263036.0,21.1709,21.1709,20.4927,20.4927,263036.0
2016-06-16 10:00:00,27.81,27.95,27.57,27.7,256064.0,20.5001,20.6033,20.3232,20.419,256064.0
2016-06-16 10:30:00,27.66,27.84,27.31,27.84,253018.0,20.3895,20.5222,20.1315,20.5222,253018.0
2016-06-16 11:00:00,27.83,28.03,27.77,27.97,251432.0,20.5148,20.6622,20.4706,20.618,251432.0
2016-06-16 11:30:00,27.96,28.07,27.78,27.78,217510.0,20.6106,20.6917,20.478,20.478,217510.0
2016-06-16 12:00:00,27.78,28.13,27.74,28.11,182815.0,20.478,20.736,20.4485,20.7212,182815.0
2016-06-16 12:30:00,28.1,28.28,27.97,28.1,202096.0,20.7138,20.8465,20.618,20.7138,202096.0
2016-06-16 13:00:00,28.11,28.28,27.98,28.06,231540.0,20.7212,20.8465,20.6254,20.6844,231540.0
2016-06-16 13:30:00,28.06,28.13,27.79,27.82,189689.0,20.6844,20.736,20.4853,20.5074,189689.0
2016-06-16 14:00:00,27.81,28.23,27.79,27.89,341940.0,20.5001,20.8097,20.4853,20.559,341940.0
2016-06-16 14:30:00,27.9,28.05,27.9,27.95,225124.0,20.5664,20.677,20.5664,20.6033,225124.0
2016-06-16 15:00:00,27.95,28.02,27.79,27.88,285402.0,20.6033,20.6549,20.4853,20.5517,285402.0
2016-06-16 15:30:00,27.88,28.05,27.88,27.99,856274.0,20.5517,20.677,20.5517,20.6328,856274.0
2016-06-17 09:30:00,28.47,29.38,28.47,29.33,366444.0,20.9866,21.6574,20.9866,21.6205,366444.0
2016-06-17 10:00:00,29.33,29.7,29.2,29.5,293480.0,21.6205,21.8933,21.5247,21.7459,293480.0
2016-06-17 10:30:00,29.49,29.91,29.43,29.78,266675.0,21.7385,22.0481,21.6943,21.9523,266675.0
2016-06-17 11:00:00,29.78,29.86,29.54,29.55,194790.0,21.9523,22.0112,21.7753,21.7827,194790.0
2016-06-17 11:30:00,29.53,29.86,29.5,29.66,133898.0,21.768,22.0112,21.7459,21.8638,133898.0
2016-06-17 12:00:00,29.65,29.77,29.48,29.58,145028.0,21.8564,21.9449,21.7311,21.8048,145028.0
2016-06-17 12:30:00,29.58,29.58,29.33,29.37,101145.0,21.8048,21.8048,21.6205,21.65,101145.0
2016-06-17 13:00:00,29.38,29.41,29.17,29.3,89911.0,21.6574,21.6795,21.5026,21.5984,89911.0
2016-06-17 13:30:00,29.3,29.39,29.23,29.37,115968.0,21.5984,21.6648,21.5468,21.65,115968.0
2016-06-17 14:00:00,29.36,29.48,29.26,29.45,228582.0,21.6427,21.7311,21.5689,21.709,228582.0
2016-06-17 14:30:00,29.44,29.54,29.38,29.44,135118.0,21.7016,21.7753,21.6574,21.7016,135118.0
2016-06-17 15:00:00,29.44,29.48,29.33,29.37,153373.0,21.7016,21.7311,21.6205,21.65,153373.0
2016-06-17 15:30:00,29.36,29.55,29.29,29.34,677041.0,21.6427,21.7827,21.5911,21.6279,677041.0
2016-06-20 09:30:00,30.4,30.85,29.88,30.46,409866.0,22.4093,22.741,22.026,22.4535,409866.0
2016-06-20 10:00:00,30.46,30.84,30.44,30.74,221285.0,22.4535,22.7336,22.4388,22.6599,221285.0
2016-06-20 10:30:00,30.73,30.9,30.54,30.88,236857.0,22.6525,22.7779,22.5125,22.7631,236857.0
2016-06-20 11:00:00,30.87,31.12,30.81,31.07,206645.0,22.7557,22.94,22.7115,22.9032,206645.0
2016-06-20 11:30:00,31.08,31.17,30.84,30.9,244162.0,22.9105,22.9769,22.7336,22.7779,244162.0
2016-06-20 12:00:00,30.91,31.23,30.86,31.16,127639.0,22.7852,23.0211,22.7484,22.9695,127639.0
2016-06-20 12:30:00,31.16,31.29,31.03,31.19,108860.0,22.9695,23.0653,22.8737,22.9916,108860.0
2016-06-20 13:00:00,31.19,31.3,31.05,31.19,227128.0,22.9916,23.0727,22.8884,22.9916,227128.0
2016-06-20 13:30:00,31.18,31.31,31.14,31.21,158458.0,22.9843,23.0801,22.9548,23.0064,158458.0
2016-06-20 14:00:00,31.21,31.24,31.02,31.21,253604.0,23.0064,23.0285,22.8663,23.0064,253604.0
2016-06-20 14:30:00,31.21,31.41,31.14,31.41,239857.0,23.0064,23.1538,22.9548,23.1538,239857.0
2016-06-20 15:00:00,31.41,31.46,31.26,31.28,300887.0,23.1538,23.1907,23.0432,23.058,300887.0
2016-06-20 15:30:00,31.28,31.28,31.05,31.1,532556.0,23.058,23.058,22.8884,22.9253,532556.0
2016-06-21 09:30:00,30.95,31.28,30.65,31.26,205920.0,22.8147,23.058,22.5936,23.0432,205920.0
2016-06-21 10:00:00,31.25,31.25,30.86,30.97,183515.0,23.0359,23.0359,22.7484,22.8295,183515.0
2016-06-21 10:30:00,30.97,31.55,30.97,31.41,215475.0,22.8295,23.257,22.8295,23.1538,215475.0
2016-06-21 11:00:00,31.4,31.92,31.4,31.76,136666.0,23.1464,23.5298,23.1464,23.4118,136666.0
2016-06-21 11:30:00,31.75,31.76,31.43,31.59,136344.0,23.4044,23.4118,23.1685,23.2865,136344.0
2016-06-21 12:00:00,31.57,31.66,31.48,31.6,75942.0,23.2718,23.3381,23.2054,23.2939,75942.0
2016-06-21 12:30:00,31.59,31.7,31.54,31.66,137826.0,23.2865,23.3676,23.2496,23.3381,137826.0
2016-06-21 13:00:00,31.67,31.75,31.59,31.64,64846.0,23.3455,23.4044,23.2865,23.3234,64846.0
2016-06-21 13:30:00,31.63,31.78,31.59,31.74,86085.0,23.316,23.4266,23.2865,23.3971,86085.0
2016-06-21 14:00:00,31.74,31.91,31.7,31.88,150892.0,23.3971,23.5224,23.3676,23.5003,150892.0
2016-06-21 14:30:00,31.89,32.11,31.88,31.93,154213.0,23.5076,23.6698,23.5003,23.5371,154213.0
2016-06-21 15:00:00,31.93,31.99,31.86,31.9,158717.0,23.5371,23.5814,23.4855,23.515,158717.0
2016-06-21 15:30:00,31.91,31.92,31.76,31.86,423492.0,23.5224,23.5298,23.4118,23.4855,423492.0
2016-06-22 09:30:00,32.25,32.3,31.78,31.81,143516.0,23.773,23.8099,23.4266,23.4487,143516.0
2016-06-22 10:00:00,31.8,31.91,31.59,31.7,206999.0,23.4413,23.5224,23.2865,23.3676,206999.0
2016-06-22 10:30:00,31.68,31.92,31.26,31.79,152970.0,23.3528,23.5298,23.0432,23.4339,152970.0
2016-06-22 11:00:00,31.79,31.84,31.66,31.82,122391.0,23.4339,23.4708,23.3381,23.456,122391.0
2016-06-22 11:30:00,31.82,31.82,31.34,31.42,147813.0,23.456,23.456,23.1022,23.1612,147813.0
2016-06-22 12:00:00,31.41,31.45,31.31,31.41,68372.0,23.1538,23.1833,23.0801,23.1538,68372.0
2016-06-22 12:30:00,31.43,31.56,31.41,31.55,100058.0,23.1685,23.2644,23.1538,23.257,100058.0
2016-06-22 13:00:00,31.52,31.53,31.36,31.52,105673.0,23.2349,23.2423,23.1169,23.2349,105673.0
2016-06-22 13:30:00,31.52,31.59,31.46,31.59,98678.0,23.2349,23.2865,23.1907,23.2865,98678.0
2016-06-22 14:00:00,31.59,31.84,31.57,31.8,79811.0,23.2865,23.4708,23.2718,23.4413,79811.0
2016-06-22 14:30:00,31.8,31.86,31.68,31.77,140665.0,23.4413,23.4855,23.3528,23.4192,140665.0
2016-06-22 15:00:00,31.77,31.84,31.55,31.56,116773.0,23.4192,23.4708,23.257,23.2644,116773.0
2016-06-22 15:30:00,31.56,31.66,31.52,31.56,282396.0,23.2644,23.3381,23.2349,23.2644,282396.0
2016-06-23 09:30:00,31.96,32.5,31.86,31.96,181348.0,23.5592,23.9573,23.4855,23.5592,181348.0
2016-06-23 10:00:00,31.95,32.26,31.9,32.23,93738.0,23.5519,23.7804,23.515,23.7583,93738.0
2016-06-23 10:30:00,32.23,32.27,32.02,32.22,91157.0,23.7583,23.7878,23.6035,23.7509,91157.0
2016-06-23 11:00:00,32.22,32.5,32.22,32.48,122471.0,23.7509,23.9573,23.7509,23.9426,122471.0
2016-06-23 11:30:00,32.48,32.57,32.36,32.45,147992.0,23.9426,24.0089,23.8541,23.9204,147992.0
2016-06-23 12:00:00,32.45,32.57,32.4,32.45,147843.0,23.9204,24.0089,23.8836,23.9204,147843.0
2016-06-23 12:30:00,32.44,32.47,32.31,32.31,105473.0,23.9131,23.9352,23.8172,23.8172,105473.0
2016-06-23 13:00:00,32.31,32.33,32.22,32.26,66415.0,23.8172,23.832,23.7509,23.7804,66415.0
2016-06-23 13:30:00,32.26,32.32,32.22,32.3,183245.0,23.7804,23.8246,23.7509,23.8099,183245.0
2016-06-23 14:00:00,32.29,32.31,32.22,32.31,97031.0,23.8025,23.8172,23.7509,23.8172,97031.0
2016-06-23 14:30:00,32.31,32.34,32.25,32.31,190174.0,23.8172,23.8394,23.773,23.8172,190174.0
2016-06-23 15:00:00,32.3,32.31,32.2,32.26,124567.0,23.8099,23.8172,23.7362,23.7804,124567.0
2016-06-23 15:30:00,32.26,32.41,32.25,32.41,403347.0,23.7804,23.891,23.773,23.891,403347.0
2016-06-24 09:30:00,30.5,31.71,30.31,31.41,339969.0,22.483,23.375,22.3429,23.1538,339969.0
2016-06-24 10:00:00,31.43,31.44,30.73,30.89,276681.0,23.1685,23.1759,22.6525,22.7705,276681.0
2016-06-24 10:30:00,30.87,31.01,30.75,30.82,267905.0,22.7557,22.8589,22.6673,22.7189,267905.0
2016-06-24 11:00:00,30.83,30.93,30.7,30.9,157671.0,22.7263,22.8,22.6304,22.7779,157671.0
2016-06-24 11:30:00,30.9,31.19,30.88,31.06,208492.0,22.7779,22.9916,22.7631,22.8958,208492.0
2016-06-24 12:00:00,31.05,31.14,30.89,30.94,103519.0,22.8884,22.9548,22.7705,22.8073,103519.0
2016-06-24 12:30:00,30.94,30.96,30.61,30.73,178818.0,22.8073,22.8221,22.5641,22.6525,178818.0
2016-06-24 13:00:00,30.73,30.81,30.69,30.76,119533.0,22.6525,22.7115,22.6231,22.6747,119533.0
2016-06-24 13:30:00,30.76,30.84,30.59,30.64,233375.0,22.6747,22.7336,22.5493,22.5862,233375.0
2016-06-24 14:00:00,30.64,30.69,30.38,30.4,128157.0,22.5862,22.6231,22.3945,22.4093,128157.0
2016-06-24 14:30:00,30.38,30.5,30.31,30.39,209800.0,22.3945,22.483,22.3429,22.4019,209800.0
2016-06-24 15:00:00,30.38,30.45,30.22,30.33,163488.0,22.3945,22.4461,22.2766,22.3577,163488.0
2016-06-24 15:30:00,30.33,30.69,30.27,30.5,507493.0,22.3577,22.6231,22.3135,22.483,507493.0
2016-06-27 09:30:00,29.9,29.94,29.38,29.48,306230.0,22.0407,22.0702,21.6574,21.7311,306230.0
2016-06-27 10:00:00,29.5,29.7,28.85,28.88,250303.0,21.7459,21.8933,21.2667,21.2888,250303.0
2016-06-27 10:30:00,28.89,28.92,28.52,28.57,225528.0,21.2962,21.3183,21.0234,21.0603,225528.0
2016-06-27 11:00:00,28.58,28.75,28.31,28.41,202055.0,21.0677,21.193,20.8686,20.9424,202055.0
2016-06-27 11:30:00,28.41,28.59,28.24,28.25,204113.0,20.9424,21.0751,20.817,20.8244,204113.0
2016-06-27 12:00:00,28.23,28.27,27.9,28.02,162579.0,20.8097,20.8392,20.5664,20.6549,162579.0
2016-06-27 12:30:00,28.02,28.11,27.88,27.99,189876.0,20.6549,20.7212,20.5517,20.6328,189876.0
2016-06-27 13:00:00,27.99,28.1,27.77,27.79,171695.0,20.6328,20.7138,20.4706,20.4853,171695.0
2016-06-27 13:30:00,27.78,27.87,27.69,27.8,137095.0,20.478,20.5443,20.4116,20.4927,137095.0
2016-06-27 14:00:00,27.79,27.9,27.63,27.9,203355.0,20.4853,20.5664,20.3674,20.5664,203355.0
2016-06-27 14:30:00,27.9,28.1,27.89,28.09,258545.0,20.5664,20.7138,20.559,20.7065,258545.0
2016-06-27 15:00:00,28.1,28.33,28.07,28.17,340736.0,20.7138,20.8834,20.6917,20.7654,340736.0
2016-06-27 15:30:00,28.18,28.28,28.14,28.2,765438.0,20.7728,20.8465,20.7433,20.7876,765438.0
2016-06-28 09:30:00,29.41,29.6,28.95,29.1,212049.0,21.6795,21.8196,21.3404,21.451,212049.0
2016-06-28 10:00:00,29.13,29.37,29.07,29.27,197818.0,21.4731,21.65,21.4289,21.5763,197818.0
2016-06-28 10:30:00,29.28,29.41,29.15,29.21,192500.0,21.5837,21.6795,21.4879,21.5321,192500.0
2016-06-28 11:00:00,29.22,29.39,29.2,29.29,163511.0,21.5395,21.6648,21.5247,21.5911,163511.0
2016-06-28 11:30:00,29.3,29.59,29.23,29.56,170394.0,21.5984,21.8122,21.5468,21.7901,170394.0
2016-06-28 12:00:00,29.56,29.6,29.4,29.47,78636.0,21.7901,21.8196,21.6721,21.7237,78636.0
2016-06-28 12:30:00,29.46,29.6,29.43,29.58,185191.0,21.7164,21.8196,21.6943,21.8048,185191.0
2016-06-28 13:00:00,29.58,29.59,29.35,29.35,102174.0,21.8048,21.8122,21.6353,21.6353,102174.0
2016-06-28 13:30:00,29.34,29.57,29.3,29.55,94565.0,21.6279,21.7975,21.5984,21.7827,94565.0
2016-06-28 14:00:00,29.54,29.59,29.36,29.58,104891.0,21.7753,21.8122,21.6427,21.8048,104891.0
2016-06-28 14:30:00,29.57,30.06,29.55,29.97,218074.0,21.7975,22.1587,21.7827,22.0923,218074.0
2016-06-28 15:00:00,29.98,30.1,29.89,29.91,197676.0,22.0997,22.1881,22.0333,22.0481,197676.0
2016-06-28 15:30:00,29.91,30.09,29.84,30.07,447706.0,22.0481,22.1808,21.9965,22.166,447706.0
2016-06-29 09:30:00,30.64,30.82,30.37,30.63,246258.0,22.5862,22.7189,22.3872,22.5788,246258.0
2016-06-29 10:00:00,30.6,31.53,30.59,31.19,339663.0,22.5567,23.2423,22.5493,22.9916,339663.0
2016-06-29 10:30:00,31.19,31.85,31.15,31.82,422319.0,22.9916,23.4782,22.9621,23.456,422319.0
2016-06-29 11:00:00,31.83,32.2,31.71,32.08,270500.0,23.4634,23.7362,23.375,23.6477,270500.0
2016-06-29 11:30:00,32.09,32.39,32.03,32.3,157435.0,23.6551,23.8762,23.6108,23.8099,157435.0
2016-06-29 12:00:00,32.28,32.3,32.09,32.23,167788.0,23.7951,23.8099,23.6551,23.7583,167788.0
2016-06-29 12:30:00,32.22,32.23,32.03,32.04,175865.0,23.7509,23.7583,23.6108,23.6182,175865.0
2016-06-29 13:00:00,32.04,32.05,31.87,31.96,261850.0,23.6182,23.6256,23.4929,23.5592,261850.0
2016-06-29 13:30:00,31.96,32.24,31.94,32.21,125738.0,23.5592,23.7656,23.5445,23.7435,125738.0
2016-06-29 14:00:00,32.21,32.27,32.16,32.2,185051.0,23.7435,23.7878,23.7067,23.7362,185051.0
2016-06-29 14:30:00,32.2,32.43,32.18,32.37,225320.0,23.7362,23.9057,23.7214,23.8615,225320.0
2016-06-29 15:00:00,32.37,32.42,32.02,32.05,303385.0,23.8615,23.8983,23.6035,23.6256,303385.0
2016-06-29 15:30:00,32.05,32.11,31.86,31.99,877989.0,23.6256,23.6698,23.4855,23.5814,877989.0
2016-06-30 09:30:00,31.88,32.05,31.17,31.27,280773.0,23.5003,23.6256,22.9769,23.0506,280773.0
2016-06-30 10:00:00,31.29,31.48,30.94,30.99,390560.0,23.0653,23.2054,22.8073,22.8442,390560.0
2016-06-30 10:30:00,31.0,31.64,30.93,31.64,356561.0,22.8516,23.3234,22.8,23.3234,356561.0
2016-06-30 11:00:00,31.65,31.9,31.5,31.83,154775.0,23.3307,23.515,23.2201,23.4634,154775.0
2016-06-30 11:30:00,31.83,31.91,31.43,31.46,100160.0,23.4634,23.5224,23.1685,23.1907,100160.0
2016-06-30 12:00:00,31.45,31.64,31.32,31.5,110916.0,23.1833,23.3234,23.0875,23.2201,110916.0
2016-06-30 12:30:00,31.5,31.73,31.49,31.71,98898.0,23.2201,23.3897,23.2128,23.375,98898.0
2016-06-30 13:00:00,31.71,31.78,31.6,31.66,85238.0,23.375,23.4266,23.2939,23.3381,85238.0
2016-06-30 13:30:00,31.67,31.85,31.6,31.85,75293.0,23.3455,23.4782,23.2939,23.4782,75293.0
2016-06-30 14:00:00,31.85,31.96,31.7,31.74,125286.0,23.4782,23.5592,23.3676,23.3971,125286.0
2016-06-30 14:30:00,31.73,31.9,31.73,31.88,137021.0,23.3897,23.515,23.3897,23.5003,137021.0
2016-06-30 15:00:00,31.88,31.9,31.82,31.84,218734.0,23.5003,23.515,23.456,23.4708,218734.0
2016-06-30 15:30:00,31.84,31.9,31.63,31.76,576357.0,23.4708,23.515,23.316,23.4118,576357.0
2016-07-01 09:30:00,31.6,32.48,31.39,32.43,153563.0,23.2939,23.9426,23.1391,23.9057,153563.0
2016-07-01 10:00:00,32.49,32.98,32.41,32.88,109922.0,23.9499,24.3111,23.891,24.2374,109922.0
2016-07-01 10:30:00,32.87,33.16,32.69,33.06,143842.0,24.23,24.4438,24.0974,24.3701,143842.0
2016-07-01 11:00:00,33.06,33.2,32.46,32.5,229433.0,24.3701,24.4733,23.9278,23.9573,229433.0
2016-07-01 11:30:00,32.51,32.62,32.34,32.58,126365.0,23.9647,24.0458,23.8394,24.0163,126365.0
2016-07-01 12:00:00,32.58,32.7,32.44,32.53,108322.0,24.0163,24.1047,23.9131,23.9794,108322.0
2016-07-01 12:30:00,32.52,32.64,32.46,32.53,67343.0,23.972,24.0605,23.9278,23.9794,67343.0
2016-07-01 13:00:00,32.53,32.55,32.33,32.45,73837.0,23.9794,23.9942,23.832,23.9204,73837.0
2016-07-01 13:30:00,32.45,32.67,32.43,32.67,61030.0,23.9204,24.0826,23.9057,24.0826,61030.0
2016-07-01 14:00:00,32.66,32.66,32.49,32.57,85487.0,24.0752,24.0752,23.9499,24.0089,85487.0
2016-07-01 14:30:00,32.56,32.58,32.44,32.54,114107.0,24.0015,24.0163,23.9131,23.9868,114107.0
2016-07-01 15:00:00,32.53,32.66,32.51,32.6,148321.0,23.9794,24.0752,23.9647,24.031,148321.0
2016-07-01 15:30:00,32.6,32.7,32.56,32.64,309624.0,24.031,24.1047,24.0015,24.0605,309624.0
2016-07-05 09:30:00,31.67,32.08,31.37,31.4,208198.0,23.3455,23.6477,23.1243,23.1464,208198.0
2016-07-05 10:00:00,31.4,31.4,30.81,31.06,261739.0,23.1464,23.1464,22.7115,22.8958,261739.0
2016-07-05 10:30:00,31.04,31.17,30.64,30.67,184018.0,22.8811,22.9769,22.5862,22.6083,184018.0
2016-07-05 11:00:00,30.68,30.77,30.48,30.66,232405.0,22.6157,22.682,22.4683,22.6009,232405.0
2016-07-05 11:30:00,30.66,30.66,30.27,30.37,232328.0,22.6009,22.6009,22.3135,22.3872,232328.0
2016-07-05 12:00:00,30.37,30.43,30.26,30.35,186489.0,22.3872,22.4314,22.3061,22.3724,186489.0
2016-07-05 12:30:00,30.36,30.37,29.92,29.93,267657.0,22.3798,22.3872,22.0555,22.0628,267657.0
2016-07-05 13:00:00,29.94,30.01,29.71,29.8,186279.0,22.0702,22.1218,21.9007,21.967,186279.0
2016-07-05 13:30:00,29.79,30.0,29.64,29.73,191913.0,21.9596,22.1144,21.8491,21.9154,191913.0
2016-07-05 14:00:00,29.74,29.89,29.72,29.85,275845.0,21.9228,22.0333,21.908,22.0039,275845.0
2016-07-05 14:30:00,29.85,29.88,29.74,29.82,172804.0,22.0039,22.026,21.9228,21.9817,172804.0
2016-07-05 15:00:00,29.82,29.85,29.74,29.8,210158.0,21.9817,22.0039,21.9228,21.967,210158.0
2016-07-05 15:30:00,29.8,30.23,29.79,30.09,707851.0,21.967,22.284,21.9596,22.1808,707851.0
2016-07-06 09:30:00,29.87,30.38,29.76,30.25,322288.0,22.0186,22.3945,21.9375,22.2987,322288.0
2016-07-06 10:00:00,30.25,30.36,29.45,29.52,188380.0,22.2987,22.3798,21.709,21.7606,188380.0
2016-07-06 10:30:00,29.49,29.96,29.45,29.96,161702.0,21.7385,22.0849,21.709,22.0849,161702.0
2016-07-06 11:00:00,29.97,30.27,29.95,29.98,156249.0,22.0923,22.3135,22.0776,22.0997,156249.0
2016-07-06 11:30:00,29.97,30.27,29.97,30.21,160487.0,22.0923,22.3135,22.0923,22.2692,160487.0
2016-07-06 12:00:00,30.21,30.43,30.21,30.4,152975.0,22.2692,22.4314,22.2692,22.4093,152975.0
2016-07-06 12:30:00,30.41,30.5,30.34,30.49,131957.0,22.4167,22.483,22.3651,22.4756,131957.0
2016-07-06 13:00:00,30.5,30.59,30.47,30.52,98039.0,22.483,22.5493,22.4609,22.4977,98039.0
2016-07-06 13:30:00,30.53,30.56,30.38,30.39,119903.0,22.5051,22.5272,22.3945,22.4019,119903.0
2016-07-06 14:00:00,30.4,30.57,30.33,30.51,142035.0,22.4093,22.5346,22.3577,22.4904,142035.0
2016-07-06 14:30:00,30.51,30.62,30.48,30.62,119633.0,22.4904,22.5715,22.4683,22.5715,119633.0
2016-07-06 15:00:00,30.62,30.7,30.59,30.63,172801.0,22.5715,22.6304,22.5493,22.5788,172801.0
2016-07-06 15:30:00,30.64,30.79,30.6,30.74,600133.0,22.5862,22.6968,22.5567,22.6599,600133.0
2016-07-07 09:30:00,31.14,31.78,31.08,31.67,160048.0,22.9548,23.4266,22.9105,23.3455,160048.0
2016-07-07 10:00:00,31.68,31.79,31.47,31.7,142372.0,23.3528,23.4339,23.198,23.3676,142372.0
2016-07-07 10:30:00,31.71,31.93,31.62,31.69,126491.0,23.375,23.5371,23.3086,23.3602,126491.0
2016-07-07 11:00:00,31.67,31.69,30.94,30.96,265642.0,23.3455,23.3602,22.8073,22.8221,265642.0
2016-07-07 11:30:00,30.97,30.98,30.52,30.9,135975.0,22.8295,22.8368,22.4977,22.7779,135975.0
2016-07-07 12:00:00,30.89,30.89,30.33,30.58,112582.0,22.7705,22.7705,22.3577,22.542,112582.0
2016-07-07 12:30:00,30.59,30.71,30.37,30.48,121155.0,22.5493,22.6378,22.3872,22.4683,121155.0
2016-07-07 13:00:00,30.45,30.49,30.08,30.21,222603.0,22.4461,22.4756,22.1734,22.2692,222603.0
2016-07-07 13:30:00,30.21,30.3,29.92,30.04,91723.0,22.2692,22.3356,22.0555,22.1439,91723.0
2016-07-07 14:00:00,30.05,30.12,29.84,29.88,109411.0,22.1513,22.2029,21.9965,22.026,109411.0
2016-07-07 14:30:00,29.89,29.92,29.75,29.82,107185.0,22.0333,22.0555,21.9301,21.9817,107185.0
2016-07-07 15:00:00,29.82,30.05,29.81,29.85,148219.0,21.9817,22.1513,21.9744,22.0039,148219.0
2016-07-07 15:30:00,29.86,30.03,29.86,30.0,433614.0,22.0112,22.1365,22.0112,22.1144,433614.0
2016-07-08 09:30:00,30.68,30.83,30.41,30.56,166265.0,22.6157,22.7263,22.4167,22.5272,166265.0
2016-07-08 10:00:00,30.57,30.63,30.01,30.1,346944.0,22.5346,22.5788,22.1218,22.1881,346944.0
2016-07-08 10:30:00,30.13,30.24,29.97,29.99,142065.0,22.2103,22.2913,22.0923,22.1071,142065.0
2016-07-08 11:00:00,29.99,30.29,29.83,30.22,106238.0,22.1071,22.3282,21.9891,22.2766,106238.0
2016-07-08 11:30:00,30.21,30.29,30.11,30.12,107024.0,22.2692,22.3282,22.1955,22.2029,107024.0
2016-07-08 12:00:00,30.11,30.49,30.11,30.46,147071.0,22.1955,22.4756,22.1955,22.4535,147071.0
2016-07-08 12:30:00,30.48,30.78,30.43,30.75,132908.0,22.4683,22.6894,22.4314,22.6673,132908.0
2016-07-08 13:00:00,30.75,30.77,30.66,30.69,112219.0,22.6673,22.682,22.6009,22.6231,112219.0
2016-07-08 13:30:00,30.68,30.84,30.68,30.75,146646.0,22.6157,22.7336,22.6157,22.6673,146646.0
2016-07-08 14:00:00,30.75,30.9,30.69,30.83,198814.0,22.6673,22.7779,22.6231,22.7263,198814.0
2016-07-08 14:30:00,30.83,31.04,30.81,30.99,199787.0,22.7263,22.8811,22.7115,22.8442,199787.0
2016-07-08 15:00:00,30.99,31.02,30.7,30.71,445516.0,22.8442,22.8663,22.6304,22.6378,445516.0
2016-07-08 15:30:00,30.71,30.74,30.59,30.67,418523.0,22.6378,22.6599,22.5493,22.6083,418523.0
2016-07-11 09:30:00,31.0,31.03,30.49,30.62,176066.0,22.8516,22.8737,22.4756,22.5715,176066.0
2016-07-11 10:00:00,30.6,30.72,30.18,30.3,151606.0,22.5567,22.6452,22.2471,22.3356,151606.0
2016-07-11 10:30:00,30.3,30.54,30.29,30.49,196493.0,22.3356,22.5125,22.3282,22.4756,196493.0
2016-07-11 11:00:00,30.5,30.55,30.15,30.15,171579.0,22.483,22.5199,22.225,22.225,171579.0
2016-07-11 11:30:00,30.15,30.2,29.91,29.93,144805.0,22.225,22.2619,22.0481,22.0628,144805.0
2016-07-11 12:00:00,29.94,29.98,29.81,29.82,91802.0,22.0702,22.0997,21.9744,21.9817,91802.0
2016-07-11 12:30:00,29.82,29.89,29.68,29.69,131099.0,21.9817,22.0333,21.8785,21.8859,131099.0
2016-07-11 13:00:00,29.69,29.96,29.68,29.81,228733.0,21.8859,22.0849,21.8785,21.9744,228733.0
2016-07-11 13:30:00,29.81,29.96,29.76,29.95,146805.0,21.9744,22.0849,21.9375,22.0776,146805.0
2016-07-11 14:00:00,29.95,30.1,29.94,30.01,187874.0,22.0776,22.1881,22.0702,22.1218,187874.0
2016-07-11 14:30:00,30.0,30.04,29.84,29.97,93839.0,22.1144,22.1439,21.9965,22.0923,93839.0
2016-07-11 15:00:00,29.96,30.01,29.82,29.84,147485.0,22.0849,22.1218,21.9817,21.9965,147485.0
2016-07-11 15:30:00,29.84,29.9,29.73,29.74,341404.0,21.9965,22.0407,21.9154,21.9228,341404.0
2016-07-12 09:30:00,31.06,31.66,30.74,31.38,278913.0,22.8958,23.3381,22.6599,23.1317,278913.0
2016-07-12 10:00:00,31.42,31.8,31.41,31.7,532564.0,23.1612,23.4413,23.1538,23.3676,532564.0
2016-07-12 10:30:00,31.7,31.98,31.62,31.9,665464.0,23.3676,23.574,23.3086,23.515,665464.0
2016-07-12 11:00:00,31.91,32.23,31.81,32.16,176565.0,23.5224,23.7583,23.4487,23.7067,176565.0
2016-07-12 11:30:00,32.15,32.34,32.11,32.25,340468.0,23.6993,23.8394,23.6698,23.773,340468.0
2016-07-12 12:00:00,32.25,32.37,32.14,32.22,183286.0,23.773,23.8615,23.6919,23.7509,183286.0
2016-07-12 12:30:00,32.21,32.29,32.02,32.1,178550.0,23.7435,23.8025,23.6035,23.6624,178550.0
2016-07-12 13:00:00,32.11,32.25,32.07,32.23,209113.0,23.6698,23.773,23.6403,23.7583,209113.0
2016-07-12 13:30:00,32.23,32.39,32.19,32.19,157649.0,23.7583,23.8762,23.7288,23.7288,157649.0
2016-07-12 14:00:00,32.2,32.3,32.15,32.18,221428.0,23.7362,23.8099,23.6993,23.7214,221428.0
2016-07-12 14:30:00,32.18,32.21,32.1,32.15,153384.0,23.7214,23.7435,23.6624,23.6993,153384.0
2016-07-12 15:00:00,32.15,32.2,31.93,32.04,155059.0,23.6993,23.7362,23.5371,23.6182,155059.0
2016-07-12 15:30:00,32.02,32.13,32.0,32.1,381401.0,23.6035,23.6846,23.5887,23.6624,381401.0
2016-07-13 09:30:00,32.59,33.35,31.8,32.22,586690.0,24.0236,24.5839,23.4413,23.7509,586690.0
2016-07-13 10:00:00,32.24,32.68,32.17,32.2,235710.0,23.7656,24.09,23.714,23.7362,235710.0
2016-07-13 10:30:00,32.16,32.48,31.74,31.74,342355.0,23.7067,23.9426,23.3971,23.3971,342355.0
2016-07-13 11:00:00,31.74,31.74,31.48,31.66,392475.0,23.3971,23.3971,23.2054,23.3381,392475.0
2016-07-13 11:30:00,31.65,31.66,31.33,31.64,131569.0,23.3307,23.3381,23.0948,23.3234,131569.0
2016-07-13 12:00:00,31.63,31.69,31.52,31.62,93773.0,23.316,23.3602,23.2349,23.3086,93773.0
2016-07-13 12:30:00,31.61,31.68,31.46,31.68,188546.0,23.3012,23.3528,23.1907,23.3528,188546.0
2016-07-13 13:00:00,31.67,31.86,31.67,31.75,153162.0,23.3455,23.4855,23.3455,23.4044,153162.0
2016-07-13 13:30:00,31.75,32.1,31.75,32.05,314609.0,23.4044,23.6624,23.4044,23.6256,314609.0
2016-07-13 14:00:00,32.05,32.1,31.77,31.89,318973.0,23.6256,23.6624,23.4192,23.5076,318973.0
2016-07-13 14:30:00,31.9,32.03,31.84,31.86,197494.0,23.515,23.6108,23.4708,23.4855,197494.0
2016-07-13 15:00:00,31.85,31.99,31.69,31.78,461083.0,23.4782,23.5814,23.3602,23.4266,461083.0
2016-07-13 15:30:00,31.79,32.0,31.79,31.9,698441.0,23.4339,23.5887,23.4339,23.515,698441.0
2016-07-14 09:30:00,32.54,33.0,32.0,32.19,205284.0,23.9868,24.3259,23.5887,23.7288,205284.0
2016-07-14 10:00:00,32.2,32.38,32.1,32.24,100332.0,23.7362,23.8688,23.6624,23.7656,100332.0
2016-07-14 10:30:00,32.22,32.28,32.01,32.05,125892.0,23.7509,23.7951,23.5961,23.6256,125892.0
2016-07-14 11:00:00,32.07,32.26,32.05,32.11,56507.0,23.6403,23.7804,23.6256,23.6698,56507.0
2016-07-14 11:30:00,32.09,32.22,31.93,31.93,76592.0,23.6551,23.7509,23.5371,23.5371,76592.0
2016-07-14 12:00:00,31.94,32.06,31.91,32.02,36952.0,23.5445,23.633,23.5224,23.6035,36952.0
2016-07-14 12:30:00,32.02,32.08,31.92,31.95,33090.0,23.6035,23.6477,23.5298,23.5519,33090.0
2016-07-14 13:00:00,31.96,32.0,31.82,31.83,39328.0,23.5592,23.5887,23.456,23.4634,39328.0
2016-07-14 13:30:00,31.83,31.87,31.74,31.78,96763.0,23.4634,23.4929,23.3971,23.4266,96763.0
2016-07-14 14:00:00,31.78,31.82,31.77,31.79,111689.0,23.4266,23.456,23.4192,23.4339,111689.0
2016-07-14 14:30:00,31.78,31.85,31.74,31.83,227577.0,23.4266,23.4782,23.3971,23.4634,227577.0
2016-07-14 15:00:00,31.83,31.97,31.83,31.91,60386.0,23.4634,23.5666,23.4634,23.5224,60386.0
2016-07-14 15:30:00,31.9,32.01,31.9,31.97,250332.0,23.515,23.5961,23.515,23.5666,250332.0
2016-07-15 09:30:00,32.33,32.5,32.05,32.35,143724.0,23.832,23.9573,23.6256,23.8467,143724.0
2016-07-15 10:00:00,32.34,32.48,31.8,31.84,168646.0,23.8394,23.9426,23.4413,23.4708,168646.0
2016-07-15 10:30:00,31.84,31.9,31.64,31.85,77037.0,23.4708,23.515,23.3234,23.4782,77037.0
2016-07-15 11:00:00,31.84,31.84,31.53,31.76,71103.0,23.4708,23.4708,23.2423,23.4118,71103.0
2016-07-15 11:30:00,31.75,32.01,31.73,32.0,138558.0,23.4044,23.5961,23.3897,23.5887,138558.0
2016-07-15 12:00:00,32.01,32.02,31.85,31.9,87957.0,23.5961,23.6035,23.4782,23.515,87957.0
2016-07-15 12:30:00,31.9,31.9,31.77,31.8,64304.0,23.515,23.515,23.4192,23.4413,64304.0
2016-07-15 13:00:00,31.8,31.86,31.7,31.75,51694.0,23.4413,23.4855,23.3676,23.4044,51694.0
2016-07-15 13:30:00,31.76,31.84,31.74,31.81,46946.0,23.4118,23.4708,23.3971,23.4487,46946.0
2016-07-15 14:00:00,31.81,31.88,31.77,31.85,96682.0,23.4487,23.5003,23.4192,23.4782,96682.0
2016-07-15 14:30:00,31.85,31.9,31.81,31.82,71019.0,23.4782,23.515,23.4487,23.456,71019.0
2016-07-15 15:00:00,31.83,31.86,31.76,31.83,72718.0,23.4634,23.4855,23.4118,23.4634,72718.0
2016-07-15 15:30:00,31.83,31.89,31.83,31.86,190095.0,23.4634,23.5076,23.4634,23.4855,190095.0
2016-07-18 09:30:00,31.58,31.72,30.97,31.22,230899.0,23.2791,23.3823,22.8295,23.0137,230899.0
2016-07-18 10:00:00,31.22,31.31,30.92,31.28,139835.0,23.0137,23.0801,22.7926,23.058,139835.0
2016-07-18 10:30:00,31.29,31.31,30.99,31.12,56724.0,23.0653,23.0801,22.8442,22.94,56724.0
2016-07-18 11:00:00,31.12,31.26,31.03,31.26,87643.0,22.94,23.0432,22.8737,23.0432,87643.0
2016-07-18 11:30:00,31.26,31.36,31.22,31.33,55564.0,23.0432,23.1169,23.0137,23.0948,55564.0
2016-07-18 12:00:00,31.33,31.53,31.33,31.43,39319.0,23.0948,23.2423,23.0948,23.1685,39319.0
2016-07-18 12:30:00,31.43,31.58,31.39,31.58,34589.0,23.1685,23.2791,23.1391,23.2791,34589.0
2016-07-18 13:00:00,31.58,31.72,31.56,31.7,61489.0,23.2791,23.3823,23.2644,23.3676,61489.0
2016-07-18 13:30:00,31.7,31.76,31.69,31.74,55458.0,23.3676,23.4118,23.3602,23.3971,55458.0
2016-07-18 14:00:00,31.73,31.83,31.7,31.83,70464.0,23.3897,23.4634,23.3676,23.4634,70464.0
2016-07-18 14:30:00,31.83,31.88,31.79,31.86,68904.0,23.4634,23.5003,23.4339,23.4855,68904.0
2016-07-18 15:00:00,31.85,31.94,31.84,31.92,77345.0,23.4782,23.5445,23.4708,23.5298,77345.0
2016-07-18 15:30:00,31.92,32.04,31.91,31.99,213776.0,23.5298,23.6182,23.5224,23.5814,213776.0
2016-07-19 09:30:00,31.68,31.82,31.38,31.41,162353.0,23.3528,23.456,23.1317,23.1538,162353.0
2016-07-19 10:00:00,31.4,31.52,31.2,31.38,260644.0,23.1464,23.2349,22.999,23.1317,260644.0
2016-07-19 10:30:00,31.38,31.46,31.14,31.2,97315.0,23.1317,23.1907,22.9548,22.999,97315.0
2016-07-19 11:00:00,31.2,31.25,31.07,31.12,97322.0,22.999,23.0359,22.9032,22.94,97322.0
2016-07-19 11:30:00,31.12,31.26,31.11,31.15,77620.0,22.94,23.0432,22.9327,22.9621,77620.0
2016-07-19 12:00:00,31.15,31.17,31.0,31.02,54762.0,22.9621,22.9769,22.8516,22.8663,54762.0
2016-07-19 12:30:00,31.01,31.08,31.0,31.07,54577.0,22.8589,22.9105,22.8516,22.9032,54577.0
2016-07-19 13:00:00,31.06,31.07,30.92,30.92,89690.0,22.8958,22.9032,22.7926,22.7926,89690.0
2016-07-19 13:30:00,30.93,30.98,30.86,30.88,101398.0,22.8,22.8368,22.7484,22.7631,101398.0
2016-07-19 14:00:00,30.87,30.95,30.85,30.94,64028.0,22.7557,22.8147,22.741,22.8073,64028.0
2016-07-19 14:30:00,30.93,30.98,30.87,30.96,72302.0,22.8,22.8368,22.7557,22.8221,72302.0
2016-07-19 15:00:00,30.97,31.08,30.96,31.06,96090.0,22.8295,22.9105,22.8221,22.8958,96090.0
2016-07-19 15:30:00,31.06,31.06,30.96,31.01,409430.0,22.8958,22.8958,22.8221,22.8589,409430.0
2016-07-20 09:30:00,30.66,30.68,30.04,30.17,128584.0,22.6009,22.6157,22.1439,22.2397,128584.0
2016-07-20 10:00:00,30.17,30.62,30.15,30.41,173495.0,22.2397,22.5715,22.225,22.4167,173495.0
2016-07-20 10:30:00,30.44,31.17,30.25,31.15,325852.0,22.4388,22.9769,22.2987,22.9621,325852.0
2016-07-20 11:00:00,31.16,31.32,30.97,31.04,196869.0,22.9695,23.0875,22.8295,22.8811,196869.0
2016-07-20 11:30:00,31.04,31.04,30.81,30.91,139120.0,22.8811,22.8811,22.7115,22.7852,139120.0
2016-07-20 12:00:00,30.92,31.04,30.92,31.02,116287.0,22.7926,22.8811,22.7926,22.8663,116287.0
2016-07-20 12:30:00,31.01,31.06,30.93,31.05,133950.0,22.8589,22.8958,22.8,22.8884,133950.0
2016-07-20 13:00:00,31.05,31.06,30.91,30.92,211100.0,22.8884,22.8958,22.7852,22.7926,211100.0
2016-07-20 13:30:00,30.93,31.02,30.83,30.87,73219.0,22.8,22.8663,22.7263,22.7557,73219.0
2016-07-20 14:00:00,30.88,30.94,30.86,30.91,106267.0,22.7631,22.8073,22.7484,22.7852,106267.0
2016-07-20 14:30:00,30.92,30.92,30.7,30.7,111704.0,22.7926,22.7926,22.6304,22.6304,111704.0
2016-07-20 15:00:00,30.71,30.73,30.53,30.55,192815.0,22.6378,22.6525,22.5051,22.5199,192815.0
2016-07-20 15:30:00,30.56,30.66,30.56,30.61,467728.0,22.5272,22.6009,22.5272,22.5641,467728.0
2016-07-21 09:30:00,30.69,31.3,30.55,31.12,287597.0,22.6231,23.0727,22.5199,22.94,287597.0
2016-07-21 10:00:00,31.12,31.44,31.0,31.06,260366.0,22.94,23.1759,22.8516,22.8958,260366.0
2016-07-21 10:30:00,31.06,31.38,31.05,31.3,191051.0,22.8958,23.1317,22.8884,23.0727,191051.0
2016-07-21 11:00:00,31.3,31.31,30.72,30.73,215612.0,23.0727,23.0801,22.6452,22.6525,215612.0
2016-07-21 11:30:00,30.74,30.74,30.08,30.09,480142.0,22.6599,22.6599,22.1734,22.1808,480142.0
2016-07-21 12:00:00,30.09,30.25,29.87,29.91,455440.0,22.1808,22.2987,22.0186,22.0481,455440.0
2016-07-21 12:30:00,29.91,30.0,29.57,29.6,363544.0,22.0481,22.1144,21.7975,21.8196,363544.0
2016-07-21 13:00:00,29.61,29.92,29.52,29.87,299242.0,21.8269,22.0555,21.7606,22.0186,299242.0
2016-07-21 13:30:00,29.88,29.9,29.53,29.63,214687.0,22.026,22.0407,21.768,21.8417,214687.0
2016-07-21 14:00:00,29.64,29.78,29.47,29.49,234479.0,21.8491,21.9523,21.7237,21.7385,234479.0
2016-07-21 14:30:00,29.48,29.52,29.25,29.26,270604.0,21.7311,21.7606,21.5616,21.5689,270604.0
2016-07-21 15:00:00,29.26,29.37,29.06,29.36,665863.0,21.5689,21.65,21.4215,21.6427,665863.0
2016-07-21 15:30:00,29.35,29.35,29.03,29.1,946155.0,21.6353,21.6353,21.3994,21.451,946155.0
2016-07-22 09:30:00,29.41,29.52,28.72,28.75,234021.0,21.6795,21.7606,21.1709,21.193,234021.0
2016-07-22 10:00:00,28.75,28.99,28.69,28.92,217594.0,21.193,21.3699,21.1488,21.3183,217594.0
2016-07-22 10:30:00,28.92,29.28,28.92,29.27,202984.0,21.3183,21.5837,21.3183,21.5763,202984.0
2016-07-22 11:00:00,29.28,29.32,28.98,29.0,163838.0,21.5837,21.6132,21.3625,21.3773,163838.0
2016-07-22 11:30:00,28.99,29.16,28.95,28.99,176974.0,21.3699,21.4952,21.3404,21.3699,176974.0
2016-07-22 12:00:00,29.0,29.05,28.92,28.98,91305.0,21.3773,21.4141,21.3183,21.3625,91305.0
2016-07-22 12:30:00,28.98,29.03,28.9,28.92,66693.0,21.3625,21.3994,21.3036,21.3183,66693.0
2016-07-22 13:00:00,28.92,28.93,28.75,28.78,159501.0,21.3183,21.3257,21.193,21.2151,159501.0
2016-07-22 13:30:00,28.79,28.79,28.57,28.57,199564.0,21.2225,21.2225,21.0603,21.0603,199564.0
2016-07-22 14:00:00,28.58,29.0,28.58,29.0,257299.0,21.0677,21.3773,21.0677,21.3773,257299.0
2016-07-22 14:30:00,28.99,29.1,28.94,28.97,324629.0,21.3699,21.451,21.3331,21.3552,324629.0
2016-07-22 15:00:00,28.97,29.1,28.96,29.05,143963.0,21.3552,21.451,21.3478,21.4141,143963.0
2016-07-22 15:30:00,29.05,29.1,28.99,29.01,267039.0,21.4141,21.451,21.3699,21.3847,267039.0
2016-07-25 09:30:00,28.63,28.81,28.32,28.6,354477.0,21.1045,21.2372,20.876,21.0824,354477.0
2016-07-25 10:00:00,28.6,28.67,28.3,28.37,240234.0,21.0824,21.134,20.8613,20.9129,240234.0
2016-07-25 10:30:00,28.37,28.37,27.9,28.15,454410.0,20.9129,20.9129,20.5664,20.7507,454410.0
2016-07-25 11:00:00,28.15,28.24,27.9,28.03,146883.0,20.7507,20.817,20.5664,20.6622,146883.0
2016-07-25 11:30:00,28.04,28.16,27.94,27.95,95478.0,20.6696,20.7581,20.5959,20.6033,95478.0
2016-07-25 12:00:00,27.96,28.11,27.89,27.98,127391.0,20.6106,20.7212,20.559,20.6254,127391.0
2016-07-25 12:30:00,27.97,28.0,27.8,27.82,340308.0,20.618,20.6401,20.4927,20.5074,340308.0
2016-07-25 13:00:00,27.82,28.14,27.81,28.13,131022.0,20.5074,20.7433,20.5001,20.736,131022.0
2016-07-25 13:30:00,28.13,28.25,28.12,28.25,115646.0,20.736,20.8244,20.7286,20.8244,115646.0
2016-07-25 14:00:00,28.24,28.28,28.12,28.16,96960.0,20.817,20.8465,20.7286,20.7581,96960.0
2016-07-25 14:30:00,28.17,28.22,28.12,28.15,96316.0,20.7654,20.8023,20.7286,20.7507,96316.0
2016-07-25 15:00:00,28.14,28.16,28.04,28.1,155146.0,20.7433,20.7581,20.6696,20.7138,155146.0
2016-07-25 15:30:00,28.11,28.33,28.1,28.31,494566.0,20.7212,20.8834,20.7138,20.8686,494566.0
2016-07-26 09:30:00,28.17,28.92,28.07,28.35,321516.0,20.7654,21.3183,20.6917,20.8981,321516.0
2016-07-26 10:00:00,28.38,28.69,28.32,28.4,194069.0,20.9202,21.1488,20.876,20.935,194069.0
2016-07-26 10:30:00,28.4,28.45,28.22,28.25,185922.0,20.935,20.9718,20.8023,20.8244,185922.0
2016-07-26 11:00:00,28.24,28.73,28.21,28.6,190426.0,20.817,21.1783,20.7949,21.0824,190426.0
2016-07-26 11:30:00,28.61,28.91,28.55,28.58,190939.0,21.0898,21.3109,21.0456,21.0677,190939.0
2016-07-26 12:00:00,28.59,28.87,28.58,28.74,91782.0,21.0751,21.2815,21.0677,21.1856,91782.0
2016-07-26 12:30:00,28.74,28.95,28.74,28.92,130642.0,21.1856,21.3404,21.1856,21.3183,130642.0
2016-07-26 13:00:00,28.92,28.92,28.66,28.66,101678.0,21.3183,21.3183,21.1267,21.1267,101678.0
2016-07-26 13:30:00,28.66,28.73,28.61,28.69,65929.0,21.1267,21.1783,21.0898,21.1488,65929.0
2016-07-26 14:00:00,28.69,28.84,28.59,28.72,86698.0,21.1488,21.2593,21.0751,21.1709,86698.0
2016-07-26 14:30:00,28.73,28.84,28.67,28.78,78751.0,21.1783,21.2593,21.134,21.2151,78751.0
2016-07-26 15:00:00,28.78,28.88,28.78,28.87,121547.0,21.2151,21.2888,21.2151,21.2815,121547.0
2016-07-26 15:30:00,28.88,28.92,28.78,28.85,416130.0,21.2888,21.3183,21.2151,21.2667,416130.0
2016-07-27 09:30:00,28.97,29.44,28.87,29.02,418889.0,21.3552,21.7016,21.2815,21.392,418889.0
2016-07-27 10:00:00,29.01,29.2,28.89,29.17,226880.0,21.3847,21.5247,21.2962,21.5026,226880.0
2016-07-27 10:30:00,29.13,29.17,27.98,28.37,360434.0,21.4731,21.5026,20.6254,20.9129,360434.0
2016-07-27 11:00:00,28.36,28.37,27.99,28.15,199272.0,20.9055,20.9129,20.6328,20.7507,199272.0
2016-07-27 11:30:00,28.16,28.17,27.86,27.92,271554.0,20.7581,20.7654,20.5369,20.5812,271554.0
2016-07-27 12:00:00,27.91,27.95,27.7,27.79,159926.0,20.5738,20.6033,20.419,20.4853,159926.0
2016-07-27 12:30:00,27.8,27.84,27.66,27.7,212616.0,20.4927,20.5222,20.3895,20.419,212616.0
2016-07-27 13:00:00,27.71,27.79,27.66,27.77,150630.0,20.4264,20.4853,20.3895,20.4706,150630.0
2016-07-27 13:30:00,27.78,27.92,27.76,27.84,208211.0,20.478,20.5812,20.4632,20.5222,208211.0
2016-07-27 14:00:00,27.83,27.96,27.73,27.76,209940.0,20.5148,20.6106,20.4411,20.4632,209940.0
2016-07-27 14:30:00,27.76,27.95,27.72,27.82,392877.0,20.4632,20.6033,20.4337,20.5074,392877.0
2016-07-27 15:00:00,27.82,27.97,27.72,27.86,248187.0,20.5074,20.618,20.4337,20.5369,248187.0
2016-07-27 15:30:00,27.86,27.98,27.78,27.8,645220.0,20.5369,20.6254,20.478,20.4927,645220.0
2016-07-28 09:30:00,27.73,28.15,26.97,27.3,810441.0,20.4411,20.7507,19.8809,20.1241,810441.0
2016-07-28 10:00:00,27.3,27.46,27.06,27.09,589256.0,20.1241,20.2421,19.9472,19.9693,589256.0
2016-07-28 10:30:00,27.1,27.38,26.84,26.86,372896.0,19.9767,20.1831,19.785,19.7998,372896.0
2016-07-28 11:00:00,26.87,27.42,26.86,27.36,258764.0,19.8072,20.2126,19.7998,20.1684,258764.0
2016-07-28 11:30:00,27.35,27.6,27.24,27.59,218138.0,20.161,20.3453,20.0799,20.3379,218138.0
2016-07-28 12:00:00,27.59,27.69,27.26,27.31,182629.0,20.3379,20.4116,20.0946,20.1315,182629.0
2016-07-28 12:30:00,27.31,27.36,27.21,27.23,128927.0,20.1315,20.1684,20.0578,20.0725,128927.0
2016-07-28 13:00:00,27.24,27.25,26.93,27.09,174145.0,20.0799,20.0873,19.8514,19.9693,174145.0
2016-07-28 13:30:00,27.09,27.13,26.97,26.99,188054.0,19.9693,19.9988,19.8809,19.8956,188054.0
2016-07-28 14:00:00,26.99,27.0,26.55,26.55,534784.0,19.8956,19.903,19.5713,19.5713,534784.0
2016-07-28 14:30:00,26.56,26.61,26.42,26.42,582939.0,19.5786,19.6155,19.4754,19.4754,582939.0
2016-07-28 15:00:00,26.43,26.46,26.27,26.3,570552.0,19.4828,19.5049,19.3649,19.387,570552.0
2016-07-28 15:30:00,26.3,26.66,26.29,26.56,870586.0,19.387,19.6524,19.3796,19.5786,870586.0
2016-07-29 09:30:00,26.0,26.32,25.75,26.0,480453.0,19.1658,19.4017,18.9816,19.1658,480453.0
2016-07-29 10:00:00,26.0,26.22,25.89,26.14,396847.0,19.1658,19.328,19.0848,19.269,396847.0
2016-07-29 10:30:00,26.14,26.81,26.13,26.76,494697.0,19.269,19.7629,19.2617,19.7261,494697.0
2016-07-29 11:00:00,26.76,27.3,26.74,27.17,432262.0,19.7261,20.1241,19.7113,20.0283,432262.0
2016-07-29 11:30:00,27.16,27.46,27.03,27.25,485121.0,20.0209,20.2421,19.9251,20.0873,485121.0
2016-07-29 12:00:00,27.26,27.3,27.14,27.14,171591.0,20.0946,20.1241,20.0062,20.0062,171591.0
2016-07-29 12:30:00,27.14,27.35,27.11,27.33,294010.0,20.0062,20.161,19.9841,20.1462,294010.0
2016-07-29 13:00:00,27.33,27.49,27.22,27.45,141569.0,20.1462,20.2642,20.0652,20.2347,141569.0
2016-07-29 13:30:00,27.45,27.69,27.38,27.64,234263.0,20.2347,20.4116,20.1831,20.3748,234263.0
2016-07-29 14:00:00,27.62,27.7,27.5,27.52,219766.0,20.36,20.419,20.2716,20.2863,219766.0
2016-07-29 14:30:00,27.52,27.58,27.41,27.43,246707.0,20.2863,20.3305,20.2052,20.22,246707.0
2016-07-29 15:00:00,27.42,27.53,27.31,27.32,259708.0,20.2126,20.2937,20.1315,20.1389,259708.0
2016-07-29 15:30:00,27.32,27.57,27.32,27.43,690075.0,20.1389,20.3232,20.1389,20.22,690075.0
2016-08-01 09:30:00,27.07,27.07,25.92,26.05,292434.0,19.9546,19.9546,19.1069,19.2027,292434.0
2016-08-01 10:00:00,26.03,26.11,25.62,25.75,486386.0,19.188,19.2469,18.8857,18.9816,486386.0
2016-08-01 10:30:00,25.74,25.79,25.53,25.67,440386.0,18.9742,19.011,18.8194,18.9226,440386.0
2016-08-01 11:00:00,25.67,25.97,25.6,25.62,461956.0,18.9226,19.1437,18.871,18.8857,461956.0
2016-08-01 11:30:00,25.61,25.84,25.57,25.73,284088.0,18.8784,19.0479,18.8489,18.9668,284088.0
2016-08-01 12:00:00,25.73,25.83,25.57,25.66,141301.0,18.9668,19.0405,18.8489,18.9152,141301.0
2016-08-01 12:30:00,25.66,25.75,25.59,25.61,127633.0,18.9152,18.9816,18.8636,18.8784,127633.0
2016-08-01 13:00:00,25.61,25.71,25.56,25.62,143699.0,18.8784,18.9521,18.8415,18.8857,143699.0
2016-08-01 13:30:00,25.62,25.69,25.57,25.68,126768.0,18.8857,18.9373,18.8489,18.93,126768.0
2016-08-01 14:00:00,25.69,25.88,25.62,25.66,242988.0,18.9373,19.0774,18.8857,18.9152,242988.0
2016-08-01 14:30:00,25.66,25.71,25.6,25.63,155898.0,18.9152,18.9521,18.871,18.8931,155898.0
2016-08-01 15:00:00,25.62,25.65,25.5,25.52,194111.0,18.8857,18.9078,18.7973,18.812,194111.0
2016-08-01 15:30:00,25.53,25.63,25.5,25.62,512667.0,18.8194,18.8931,18.7973,18.8857,512667.0
2016-08-02 09:30:00,26.15,26.26,25.81,26.01,451436.0,19.2764,19.3575,19.0258,19.1732,451436.0
2016-08-02 10:00:00,26.01,26.07,25.67,25.72,525367.0,19.1732,19.2174,18.9226,18.9594,525367.0
2016-08-02 10:30:00,25.71,25.75,25.18,25.2,547207.0,18.9521,18.9816,18.5614,18.5761,547207.0
2016-08-02 11:00:00,25.19,25.34,25.04,25.3,346751.0,18.5687,18.6793,18.4582,18.6498,346751.0
2016-08-02 11:30:00,25.3,25.31,24.73,24.78,538994.0,18.6498,18.6572,18.2297,18.2665,538994.0
2016-08-02 12:00:00,24.77,24.89,24.69,24.76,355781.0,18.2591,18.3476,18.2002,18.2518,355781.0
2016-08-02 12:30:00,24.75,24.78,24.4,24.44,432422.0,18.2444,18.2665,17.9864,18.0159,432422.0
2016-08-02 13:00:00,24.44,24.75,24.39,24.73,217342.0,18.0159,18.2444,17.979,18.2297,217342.0
2016-08-02 13:30:00,24.73,24.77,24.52,24.61,346428.0,18.2297,18.2591,18.0749,18.1412,346428.0
2016-08-02 14:00:00,24.61,25.17,24.59,25.13,557999.0,18.1412,18.554,18.1265,18.5245,557999.0
2016-08-02 14:30:00,25.12,25.47,25.03,25.41,369147.0,18.5171,18.7751,18.4508,18.7309,369147.0
2016-08-02 15:00:00,25.4,25.63,25.37,25.51,578504.0,18.7235,18.8931,18.7014,18.8046,578504.0
2016-08-02 15:30:00,25.51,25.77,25.46,25.75,982485.0,18.8046,18.9963,18.7678,18.9816,982485.0
2016-08-03 09:30:00,25.8,26.21,25.56,26.19,275408.0,19.0184,19.3206,18.8415,19.3059,275408.0
2016-08-03 10:00:00,26.18,26.4,26.0,26.33,264717.0,19.2985,19.4607,19.1658,19.4091,264717.0
2016-08-03 10:30:00,26.33,26.63,25.89,26.46,386559.0,19.4091,19.6302,19.0848,19.5049,386559.0
2016-08-03 11:00:00,26.47,26.48,25.98,26.16,260455.0,19.5123,19.5197,19.1511,19.2838,260455.0
2016-08-03 11:30:00,26.16,26.21,25.99,26.07,260899.0,19.2838,19.3206,19.1585,19.2174,260899.0
2016-08-03 12:00:00,26.08,26.37,26.08,26.3,176125.0,19.2248,19.4386,19.2248,19.387,176125.0
2016-08-03 12:30:00,26.29,26.49,26.27,26.49,131058.0,19.3796,19.527,19.3649,19.527,131058.0
2016-08-03 13:00:00,26.5,26.55,26.37,26.42,134566.0,19.5344,19.5713,19.4386,19.4754,134566.0
2016-08-03 13:30:00,26.43,26.54,26.34,26.44,106532.0,19.4828,19.5639,19.4165,19.4902,106532.0
2016-08-03 14:00:00,26.44,26.5,26.26,26.27,172355.0,19.4902,19.5344,19.3575,19.3649,172355.0
2016-08-03 14:30:00,26.26,26.41,26.25,26.38,170648.0,19.3575,19.4681,19.3501,19.446,170648.0
2016-08-03 15:00:00,26.38,26.55,26.34,26.55,170327.0,19.446,19.5713,19.4165,19.5713,170327.0
2016-08-03 15:30:00,26.55,26.57,26.43,26.56,351863.0,19.5713,19.586,19.4828,19.5786,351863.0
2016-08-04 09:30:00,26.35,27.17,26.3,26.46,591939.0,19.4238,20.0283,19.387,19.5049,591939.0
2016-08-04 10:00:00,26.46,26.91,26.42,26.89,390271.0,19.5049,19.8366,19.4754,19.8219,390271.0
2016-08-04 10:30:00,26.89,27.04,26.63,26.81,385711.0,19.8219,19.9325,19.6302,19.7629,385711.0
2016-08-04 11:00:00,26.8,27.34,26.77,27.27,437282.0,19.7556,20.1536,19.7334,20.102,437282.0
2016-08-04 11:30:00,27.28,27.64,27.25,27.62,287325.0,20.1094,20.3748,20.0873,20.36,287325.0
2016-08-04 12:00:00,27.62,27.62,27.3,27.31,240692.0,20.36,20.36,20.1241,20.1315,240692.0
2016-08-04 12:30:00,27.32,27.56,27.27,27.53,167654.0,20.1389,20.3158,20.102,20.2937,167654.0
2016-08-04 13:00:00,27.53,27.59,27.32,27.37,361493.0,20.2937,20.3379,20.1389,20.1757,361493.0
2016-08-04 13:30:00,27.37,27.53,27.33,27.47,201828.0,20.1757,20.2937,20.1462,20.2494,201828.0
2016-08-04 14:00:00,27.48,27.48,27.18,27.2,179025.0,20.2568,20.2568,20.0357,20.0504,179025.0
2016-08-04 14:30:00,27.21,27.28,27.12,27.12,185458.0,20.0578,20.1094,19.9914,19.9914,185458.0
2016-08-04 15:00:00,27.12,27.15,26.96,27.03,204666.0,19.9914,20.0136,19.8735,19.9251,204666.0
2016-08-04 15:30:00,27.03,27.16,26.97,27.04,1024647.0,19.9251,20.0209,19.8809,19.9325,1024647.0
2016-08-05 09:30:00,27.18,27.46,26.74,26.82,276157.0,20.0357,20.2421,19.7113,19.7703,276157.0
2016-08-05 10:00:00,26.83,27.2,26.79,26.97,394138.0,19.7777,20.0504,19.7482,19.8809,394138.0
2016-08-05 10:30:00,26.97,27.08,26.72,27.07,153701.0,19.8809,19.962,19.6966,19.9546,153701.0
2016-08-05 11:00:00,27.08,27.37,27.02,27.09,181793.0,19.962,20.1757,19.9177,19.9693,181793.0
2016-08-05 11:30:00,27.07,27.36,27.05,27.35,122878.0,19.9546,20.1684,19.9398,20.161,122878.0
2016-08-05 12:00:00,27.35,27.46,27.23,27.45,172565.0,20.161,20.2421,20.0725,20.2347,172565.0
2016-08-05 12:30:00,27.45,27.71,27.45,27.69,468968.0,20.2347,20.4264,20.2347,20.4116,468968.0
2016-08-05 13:00:00,27.69,27.7,27.52,27.63,323272.0,20.4116,20.419,20.2863,20.3674,323272.0
2016-08-05 13:30:00,27.63,27.69,27.6,27.67,133996.0,20.3674,20.4116,20.3453,20.3969,133996.0
2016-08-05 14:00:00,27.68,27.84,27.65,27.82,171835.0,20.4042,20.5222,20.3821,20.5074,171835.0
2016-08-05 14:30:00,27.82,27.87,27.81,27.86,146767.0,20.5074,20.5443,20.5001,20.5369,146767.0
2016-08-05 15:00:00,27.85,27.92,27.8,27.88,230541.0,20.5296,20.5812,20.4927,20.5517,230541.0
2016-08-05 15:30:00,27.87,27.88,27.73,27.82,542123.0,20.5443,20.5517,20.4411,20.5074,542123.0
2016-08-08 09:30:00,28.15,28.85,28.15,28.66,279563.0,20.7507,21.2667,20.7507,21.1267,279563.0
2016-08-08 10:00:00,28.68,29.16,28.61,29.08,345492.0,21.1414,21.4952,21.0898,21.4363,345492.0
2016-08-08 10:30:00,29.1,29.19,28.9,28.98,254737.0,21.451,21.5173,21.3036,21.3625,254737.0
2016-08-08 11:00:00,28.98,29.19,28.93,29.13,220070.0,21.3625,21.5173,21.3257,21.4731,220070.0
2016-08-08 11:30:00,29.12,29.25,29.0,29.05,185073.0,21.4657,21.5616,21.3773,21.4141,185073.0
2016-08-08 12:00:00,29.05,29.07,28.75,28.76,145306.0,21.4141,21.4289,21.193,21.2004,145306.0
2016-08-08 12:30:00,28.77,28.88,28.7,28.8,238317.0,21.2077,21.2888,21.1561,21.2299,238317.0
2016-08-08 13:00:00,28.8,28.8,28.67,28.67,219357.0,21.2299,21.2299,21.134,21.134,219357.0
2016-08-08 13:30:00,28.68,28.79,28.64,28.72,216441.0,21.1414,21.2225,21.1119,21.1709,216441.0
2016-08-08 14:00:00,28.71,28.83,28.53,28.54,143020.0,21.1635,21.252,21.0308,21.0382,143020.0
2016-08-08 14:30:00,28.53,28.57,28.42,28.48,179962.0,21.0308,21.0603,20.9497,20.994,179962.0
2016-08-08 15:00:00,28.47,28.5,28.41,28.44,195610.0,20.9866,21.0087,20.9424,20.9645,195610.0
2016-08-08 15:30:00,28.43,28.49,28.35,28.48,557007.0,20.9571,21.0013,20.8981,20.994,557007.0
2016-08-09 09:30:00,28.7,28.72,28.06,28.14,263747.0,21.1561,21.1709,20.6844,20.7433,263747.0
2016-08-09 10:00:00,28.15,28.55,27.95,28.41,232800.0,20.7507,21.0456,20.6033,20.9424,232800.0
2016-08-09 10:30:00,28.42,28.44,28.13,28.34,168548.0,20.9497,20.9645,20.736,20.8908,168548.0
2016-08-09 11:00:00,28.35,28.46,28.26,28.39,238688.0,20.8981,20.9792,20.8318,20.9276,238688.0
2016-08-09 11:30:00,28.4,28.53,28.38,28.46,144909.0,20.935,21.0308,20.9202,20.9792,144909.0
2016-08-09 12:00:00,28.47,28.54,28.29,28.29,157622.0,20.9866,21.0382,20.8539,20.8539,157622.0
2016-08-09 12:30:00,28.29,28.29,28.06,28.1,111410.0,20.8539,20.8539,20.6844,20.7138,111410.0
2016-08-09 13:00:00,28.1,28.18,28.07,28.08,94099.0,20.7138,20.7728,20.6917,20.6991,94099.0
2016-08-09 13:30:00,28.08,28.11,27.97,28.04,136731.0,20.6991,20.7212,20.618,20.6696,136731.0
2016-08-09 14:00:00,28.04,28.14,28.04,28.06,116634.0,20.6696,20.7433,20.6696,20.6844,116634.0
2016-08-09 14:30:00,28.06,28.06,27.88,27.99,146716.0,20.6844,20.6844,20.5517,20.6328,146716.0
2016-08-09 15:00:00,28.0,28.11,27.98,28.09,120898.0,20.6401,20.7212,20.6254,20.7065,120898.0
2016-08-09 15:30:00,28.1,28.26,28.07,28.21,341929.0,20.7138,20.8318,20.6917,20.7949,341929.0
2016-08-10 09:30:00,28.3,28.44,28.02,28.26,146492.0,20.8613,20.9645,20.6549,20.8318,146492.0
2016-08-10 10:00:00,28.25,28.39,28.18,28.29,112835.0,20.8244,20.9276,20.7728,20.8539,112835.0
2016-08-10 10:30:00,28.26,28.62,28.06,28.28,312307.0,20.8318,21.0972,20.6844,20.8465,312307.0
2016-08-10 11:00:00,28.3,28.4,27.79,27.89,256690.0,20.8613,20.935,20.4853,20.559,256690.0
2016-08-10 11:30:00,27.9,27.95,27.74,27.88,277437.0,20.5664,20.6033,20.4485,20.5517,277437.0
2016-08-10 12:00:00,27.88,28.13,27.83,28.02,142229.0,20.5517,20.736,20.5148,20.6549,142229.0
2016-08-10 12:30:00,28.02,28.02,27.72,27.87,99749.0,20.6549,20.6549,20.4337,20.5443,99749.0
2016-08-10 13:00:00,27.87,27.95,27.8,27.94,169270.0,20.5443,20.6033,20.4927,20.5959,169270.0
2016-08-10 13:30:00,27.93,28.12,27.87,28.12,203190.0,20.5885,20.7286,20.5443,20.7286,203190.0
2016-08-10 14:00:00,28.12,28.15,27.9,27.96,137980.0,20.7286,20.7507,20.5664,20.6106,137980.0
2016-08-10 14:30:00,27.95,27.95,27.78,27.83,114322.0,20.6033,20.6033,20.478,20.5148,114322.0
2016-08-10 15:00:00,27.82,27.91,27.79,27.83,117666.0,20.5074,20.5738,20.4853,20.5148,117666.0
2016-08-10 15:30:00,27.84,27.85,27.63,27.71,352499.0,20.5222,20.5296,20.3674,20.4264,352499.0
2016-08-11 09:30:00,28.02,28.44,27.76,28.16,209756.0,20.8356,21.1479,20.6422,20.9397,209756.0
2016-08-11 10:00:00,28.16,28.31,28.11,28.24,119569.0,20.9397,21.0512,20.9025,20.9991,119569.0
2016-08-11 10:30:00,28.21,28.41,28.19,28.26,119683.0,20.9768,21.1256,20.962,21.014,119683.0
2016-08-11 11:00:00,28.26,28.56,28.17,28.56,200709.0,21.014,21.2371,20.9471,21.2371,200709.0
2016-08-11 11:30:00,28.56,28.73,28.45,28.61,112972.0,21.2371,21.3635,21.1553,21.2743,112972.0
2016-08-11 12:00:00,28.61,28.72,28.56,28.7,93094.0,21.2743,21.3561,21.2371,21.3412,93094.0
2016-08-11 12:30:00,28.7,28.75,28.46,28.49,95474.0,21.3412,21.3784,21.1627,21.185,95474.0
2016-08-11 13:00:00,28.49,28.53,28.36,28.41,85093.0,21.185,21.2148,21.0884,21.1256,85093.0
2016-08-11 13:30:00,28.41,28.46,28.37,28.42,74913.0,21.1256,21.1627,21.0958,21.133,74913.0
2016-08-11 14:00:00,28.42,28.58,28.41,28.52,113459.0,21.133,21.252,21.1256,21.2073,113459.0
2016-08-11 14:30:00,28.52,28.59,28.48,28.49,101019.0,21.2073,21.2594,21.1776,21.185,101019.0
2016-08-11 15:00:00,28.49,28.57,28.48,28.49,177801.0,21.185,21.2445,21.1776,21.185,177801.0
2016-08-11 15:30:00,28.48,28.58,28.48,28.56,492443.0,21.1776,21.252,21.1776,21.2371,492443.0
2016-08-12 09:30:00,28.81,28.84,28.36,28.61,148783.0,21.423,21.4453,21.0884,21.2743,148783.0
2016-08-12 10:00:00,28.58,28.61,28.3,28.45,253243.0,21.252,21.2743,21.0438,21.1553,253243.0
2016-08-12 10:30:00,28.45,28.98,28.43,28.88,319798.0,21.1553,21.5494,21.1404,21.475,319798.0
2016-08-12 11:00:00,28.88,29.23,28.87,29.15,448448.0,21.475,21.7353,21.4676,21.6758,448448.0
2016-08-12 11:30:00,29.15,29.17,28.86,28.92,177650.0,21.6758,21.6907,21.4602,21.5048,177650.0
2016-08-12 12:00:00,28.92,28.92,28.68,28.84,155747.0,21.5048,21.5048,21.3263,21.4453,155747.0
2016-08-12 12:30:00,28.84,29.0,28.76,28.85,198180.0,21.4453,21.5643,21.3858,21.4527,198180.0
2016-08-12 13:00:00,28.85,28.85,28.6,28.76,113563.0,21.4527,21.4527,21.2668,21.3858,113563.0
2016-08-12 13:30:00,28.77,28.82,28.73,28.74,80635.0,21.3932,21.4304,21.3635,21.3709,80635.0
2016-08-12 14:00:00,28.74,28.77,28.65,28.74,98206.0,21.3709,21.3932,21.304,21.3709,98206.0
2016-08-12 14:30:00,28.73,28.77,28.58,28.58,107036.0,21.3635,21.3932,21.252,21.252,107036.0
2016-08-12 15:00:00,28.58,28.6,28.53,28.58,132927.0,21.252,21.2668,21.2148,21.252,132927.0
2016-08-12 15:30:00,28.59,28.73,28.59,28.64,377725.0,21.2594,21.3635,21.2594,21.2966,377725.0
2016-08-15 09:30:00,28.92,29.23,28.66,28.76,215232.0,21.5048,21.7353,21.3115,21.3858,215232.0
2016-08-15 10:00:00,28.77,29.14,28.74,28.96,153359.0,21.3932,21.6684,21.3709,21.5345,153359.0
2016-08-15 10:30:00,28.97,29.28,28.97,29.24,123125.0,21.542,21.7725,21.542,21.7427,123125.0
2016-08-15 11:00:00,29.23,29.3,29.12,29.16,106602.0,21.7353,21.7874,21.6535,21.6833,106602.0
2016-08-15 11:30:00,29.16,29.2,28.96,29.1,67728.0,21.6833,21.713,21.5345,21.6386,67728.0
2016-08-15 12:00:00,29.08,29.21,29.08,29.14,58226.0,21.6238,21.7204,21.6238,21.6684,58226.0
2016-08-15 12:30:00,29.14,29.29,29.09,29.22,123171.0,21.6684,21.7799,21.6312,21.7279,123171.0
2016-08-15 13:00:00,29.21,29.25,29.11,29.16,56847.0,21.7204,21.7502,21.6461,21.6833,56847.0
2016-08-15 13:30:00,29.17,29.25,29.13,29.18,73051.0,21.6907,21.7502,21.6609,21.6981,73051.0
2016-08-15 14:00:00,29.18,29.25,29.12,29.25,76552.0,21.6981,21.7502,21.6535,21.7502,76552.0
2016-08-15 14:30:00,29.24,29.3,29.21,29.21,68467.0,21.7427,21.7874,21.7204,21.7204,68467.0
2016-08-15 15:00:00,29.22,29.22,29.04,29.08,162360.0,21.7279,21.7279,21.594,21.6238,162360.0
2016-08-15 15:30:00,29.07,29.17,29.07,29.11,326743.0,21.6163,21.6907,21.6163,21.6461,326743.0
2016-08-16 09:30:00,28.97,29.19,28.44,29.05,274736.0,21.542,21.7056,21.1479,21.6015,274736.0
2016-08-16 10:00:00,29.03,29.2,28.69,28.69,152800.0,21.5866,21.713,21.3338,21.3338,152800.0
2016-08-16 10:30:00,28.69,28.85,28.69,28.77,94212.0,21.3338,21.4527,21.3338,21.3932,94212.0
2016-08-16 11:00:00,28.78,29.18,28.75,29.12,146649.0,21.4007,21.6981,21.3784,21.6535,146649.0
2016-08-16 11:30:00,29.12,29.13,28.92,29.0,101463.0,21.6535,21.6609,21.5048,21.5643,101463.0
2016-08-16 12:00:00,29.01,29.07,28.95,28.98,69212.0,21.5717,21.6163,21.5271,21.5494,69212.0
2016-08-16 12:30:00,28.97,29.11,28.96,29.01,124552.0,21.542,21.6461,21.5345,21.5717,124552.0
2016-08-16 13:00:00,29.01,29.08,28.91,28.99,100321.0,21.5717,21.6238,21.4974,21.5568,100321.0
2016-08-16 13:30:00,28.98,29.04,28.96,29.0,83781.0,21.5494,21.594,21.5345,21.5643,83781.0
2016-08-16 14:00:00,29.0,29.02,28.9,28.98,97597.0,21.5643,21.5791,21.4899,21.5494,97597.0
2016-08-16 14:30:00,28.97,29.17,28.96,29.16,200661.0,21.542,21.6907,21.5345,21.6833,200661.0
2016-08-16 15:00:00,29.16,29.17,28.99,29.0,145134.0,21.6833,21.6907,21.5568,21.5643,145134.0
2016-08-16 15:30:00,29.0,29.09,28.95,28.97,298278.0,21.5643,21.6312,21.5271,21.542,298278.0
2016-08-17 09:30:00,28.88,29.0,28.66,28.79,109379.0,21.475,21.5643,21.3115,21.4081,109379.0
2016-08-17 10:00:00,28.78,28.91,28.54,28.68,106905.0,21.4007,21.4974,21.2222,21.3263,106905.0
2016-08-17 10:30:00,28.67,29.0,28.47,28.96,296392.0,21.3189,21.5643,21.1702,21.5345,296392.0
2016-08-17 11:00:00,28.98,29.21,28.92,28.96,148094.0,21.5494,21.7204,21.5048,21.5345,148094.0
2016-08-17 11:30:00,28.95,29.03,28.81,28.89,120760.0,21.5271,21.5866,21.423,21.4825,120760.0
2016-08-17 12:00:00,28.9,29.18,28.85,29.04,184792.0,21.4899,21.6981,21.4527,21.594,184792.0
2016-08-17 12:30:00,29.04,29.12,28.98,29.07,124523.0,21.594,21.6535,21.5494,21.6163,124523.0
2016-08-17 13:00:00,29.06,29.15,29.05,29.15,119473.0,21.6089,21.6758,21.6015,21.6758,119473.0
2016-08-17 13:30:00,29.15,29.2,28.98,29.03,65345.0,21.6758,21.713,21.5494,21.5866,65345.0
2016-08-17 14:00:00,29.03,29.15,28.94,29.14,189563.0,21.5866,21.6758,21.5197,21.6684,189563.0
2016-08-17 14:30:00,29.14,29.14,28.99,29.12,183579.0,21.6684,21.6684,21.5568,21.6535,183579.0
2016-08-17 15:00:00,29.13,29.15,29.01,29.02,173456.0,21.6609,21.6758,21.5717,21.5791,173456.0
2016-08-17 15:30:00,29.03,29.13,29.02,29.07,285274.0,21.5866,21.6609,21.5791,21.6163,285274.0
2016-08-18 09:30:00,29.36,29.75,29.35,29.72,140794.0,21.832,22.122,21.8245,22.0997,140794.0
2016-08-18 10:00:00,29.73,29.96,29.66,29.81,144408.0,22.1071,22.2781,22.055,22.1666,144408.0
2016-08-18 10:30:00,29.82,30.08,29.77,30.06,156036.0,22.174,22.3674,22.1368,22.3525,156036.0
2016-08-18 11:00:00,30.05,30.13,29.98,30.11,117517.0,22.3451,22.4045,22.293,22.3897,117517.0
2016-08-18 11:30:00,30.13,30.28,30.11,30.23,115511.0,22.4045,22.5161,22.3897,22.4789,115511.0
2016-08-18 12:00:00,30.24,30.43,30.19,30.4,370568.0,22.4863,22.6276,22.4492,22.6053,370568.0
2016-08-18 12:30:00,30.41,30.43,30.27,30.33,264967.0,22.6127,22.6276,22.5086,22.5533,264967.0
2016-08-18 13:00:00,30.33,30.34,30.03,30.05,118345.0,22.5533,22.5607,22.3302,22.3451,118345.0
2016-08-18 13:30:00,30.05,30.4,30.05,30.25,209093.0,22.3451,22.6053,22.3451,22.4938,209093.0
2016-08-18 14:00:00,30.26,30.38,30.23,30.34,90783.0,22.5012,22.5904,22.4789,22.5607,90783.0
2016-08-18 14:30:00,30.33,30.35,30.23,30.27,154939.0,22.5533,22.5681,22.4789,22.5086,154939.0
2016-08-18 15:00:00,30.26,30.47,30.25,30.43,149711.0,22.5012,22.6574,22.4938,22.6276,149711.0
2016-08-18 15:30:00,30.43,30.49,30.35,30.47,350066.0,22.6276,22.6722,22.5681,22.6574,350066.0
2016-08-19 09:30:00,30.21,30.21,29.82,29.82,251602.0,22.464,22.464,22.174,22.174,251602.0
2016-08-19 10:00:00,29.82,29.91,29.58,29.74,137620.0,22.174,22.2409,21.9956,22.1145,137620.0
2016-08-19 10:30:00,29.73,29.98,29.72,29.96,131600.0,22.1071,22.293,22.0997,22.2781,131600.0
2016-08-19 11:00:00,29.95,30.0,29.63,29.73,124108.0,22.2707,22.3079,22.0327,22.1071,124108.0
2016-08-19 11:30:00,29.73,30.14,29.69,30.13,240062.0,22.1071,22.412,22.0774,22.4045,240062.0
2016-08-19 12:00:00,30.14,30.14,29.99,30.08,133964.0,22.412,22.412,22.3004,22.3674,133964.0
2016-08-19 12:30:00,30.07,30.25,30.01,30.02,145192.0,22.3599,22.4938,22.3153,22.3227,145192.0
2016-08-19 13:00:00,30.01,30.06,29.96,29.97,87832.0,22.3153,22.3525,22.2781,22.2856,87832.0
2016-08-19 13:30:00,29.98,30.07,29.94,29.98,75376.0,22.293,22.3599,22.2633,22.293,75376.0
2016-08-19 14:00:00,29.97,30.16,29.96,30.16,97912.0,22.2856,22.4268,22.2781,22.4268,97912.0
2016-08-19 14:30:00,30.16,30.19,30.12,30.16,114642.0,22.4268,22.4492,22.3971,22.4268,114642.0
2016-08-19 15:00:00,30.17,30.22,30.15,30.2,96863.0,22.4343,22.4715,22.4194,22.4566,96863.0
2016-08-19 15:30:00,30.2,30.24,30.05,30.06,302205.0,22.4566,22.4863,22.3451,22.3525,302205.0
2016-08-22 09:30:00,29.42,29.51,28.83,29.16,188495.0,21.8766,21.9435,21.4379,21.6833,188495.0
2016-08-22 10:00:00,29.15,29.44,29.07,29.22,157415.0,21.6758,21.8915,21.6163,21.7279,157415.0
2016-08-22 10:30:00,29.24,29.55,29.22,29.55,236513.0,21.7427,21.9733,21.7279,21.9733,236513.0
2016-08-22 11:00:00,29.56,29.63,29.27,29.32,232948.0,21.9807,22.0327,21.765,21.8022,232948.0
2016-08-22 11:30:00,29.32,29.4,29.12,29.12,202091.0,21.8022,21.8617,21.6535,21.6535,202091.0
2016-08-22 12:00:00,29.11,29.34,29.1,29.23,94485.0,21.6461,21.8171,21.6386,21.7353,94485.0
2016-08-22 12:30:00,29.22,29.37,29.19,29.21,94602.0,21.7279,21.8394,21.7056,21.7204,94602.0
2016-08-22 13:00:00,29.22,29.22,29.03,29.13,65643.0,21.7279,21.7279,21.5866,21.6609,65643.0
2016-08-22 13:30:00,29.11,29.15,29.06,29.12,65029.0,21.6461,21.6758,21.6089,21.6535,65029.0
2016-08-22 14:00:00,29.12,29.26,29.12,29.18,115583.0,21.6535,21.7576,21.6535,21.6981,115583.0
2016-08-22 14:30:00,29.17,29.21,29.09,29.09,94679.0,21.6907,21.7204,21.6312,21.6312,94679.0
2016-08-22 15:00:00,29.09,29.15,29.08,29.12,211000.0,21.6312,21.6758,21.6238,21.6535,211000.0
2016-08-22 15:30:00,29.11,29.11,29.02,29.08,489244.0,21.6461,21.6461,21.5791,21.6238,489244.0
2016-08-23 09:30:00,29.02,29.29,28.88,29.1,271935.0,21.5791,21.7799,21.475,21.6386,271935.0
2016-08-23 10:00:00,29.12,29.3,29.12,29.27,150642.0,21.6535,21.7874,21.6535,21.765,150642.0
2016-08-23 10:30:00,29.27,29.7,29.23,29.7,120238.0,21.765,22.0848,21.7353,22.0848,120238.0
2016-08-23 11:00:00,29.71,29.8,29.53,29.73,124762.0,22.0922,22.1592,21.9584,22.1071,124762.0
2016-08-23 11:30:00,29.73,29.77,29.39,29.4,93217.0,22.1071,22.1368,21.8543,21.8617,93217.0
2016-08-23 12:00:00,29.4,29.55,29.31,29.51,153509.0,21.8617,21.9733,21.7948,21.9435,153509.0
2016-08-23 12:30:00,29.51,29.68,29.48,29.65,108200.0,21.9435,22.0699,21.9212,22.0476,108200.0
2016-08-23 13:00:00,29.64,29.66,29.51,29.59,110547.0,22.0402,22.055,21.9435,22.003,110547.0
2016-08-23 13:30:00,29.59,29.62,29.55,29.61,50079.0,22.003,22.0253,21.9733,22.0179,50079.0
2016-08-23 14:00:00,29.6,29.61,29.45,29.49,191996.0,22.0104,22.0179,21.8989,21.9286,191996.0
2016-08-23 14:30:00,29.49,29.53,29.43,29.46,94753.0,21.9286,21.9584,21.884,21.9063,94753.0
2016-08-23 15:00:00,29.45,29.57,29.43,29.55,57520.0,21.8989,21.9881,21.884,21.9733,57520.0
2016-08-23 15:30:00,29.55,29.82,29.53,29.82,700701.0,21.9733,22.174,21.9584,22.174,700701.0
2016-08-24 09:30:00,29.61,29.74,29.34,29.66,108519.0,22.0179,22.1145,21.8171,22.055,108519.0
2016-08-24 10:00:00,29.64,29.68,29.47,29.58,102597.0,22.0402,22.0699,21.9138,21.9956,102597.0
2016-08-24 10:30:00,29.56,29.62,29.38,29.45,149994.0,21.9807,22.0253,21.8468,21.8989,149994.0
2016-08-24 11:00:00,29.45,29.68,29.39,29.46,136758.0,21.8989,22.0699,21.8543,21.9063,136758.0
2016-08-24 11:30:00,29.47,29.55,29.43,29.53,73534.0,21.9138,21.9733,21.884,21.9584,73534.0
2016-08-24 12:00:00,29.53,29.61,29.45,29.46,50289.0,21.9584,22.0179,21.8989,21.9063,50289.0
2016-08-24 12:30:00,29.46,29.64,29.45,29.59,68803.0,21.9063,22.0402,21.8989,22.003,68803.0
2016-08-24 13:00:00,29.58,29.58,29.43,29.43,78664.0,21.9956,21.9956,21.884,21.884,78664.0
2016-08-24 13:30:00,29.42,29.44,29.33,29.34,76206.0,21.8766,21.8915,21.8097,21.8171,76206.0
2016-08-24 14:00:00,29.34,29.34,29.14,29.22,118770.0,21.8171,21.8171,21.6684,21.7279,118770.0
2016-08-24 14:30:00,29.21,29.22,29.06,29.09,64378.0,21.7204,21.7279,21.6089,21.6312,64378.0
2016-08-24 15:00:00,29.09,29.13,28.96,29.01,113049.0,21.6312,21.6609,21.5345,21.5717,113049.0
2016-08-24 15:30:00,29.01,29.03,28.89,29.02,339808.0,21.5717,21.5866,21.4825,21.5791,339808.0
2016-08-25 09:30:00,28.95,29.24,28.66,29.24,123507.0,21.5271,21.7427,21.3115,21.7427,123507.0
2016-08-25 10:00:00,29.23,29.4,29.03,29.12,147227.0,21.7353,21.8617,21.5866,21.6535,147227.0
2016-08-25 10:30:00,29.15,29.15,28.87,28.95,109452.0,21.6758,21.6758,21.4676,21.5271,109452.0
2016-08-25 11:00:00,28.95,29.2,28.95,29.17,78847.0,21.5271,21.713,21.5271,21.6907,78847.0
2016-08-25 11:30:00,29.16,29.18,29.05,29.1,45897.0,21.6833,21.6981,21.6015,21.6386,45897.0
2016-08-25 12:00:00,29.09,29.09,28.96,29.07,75405.0,21.6312,21.6312,21.5345,21.6163,75405.0
2016-08-25 12:30:00,29.08,29.13,29.08,29.1,42014.0,21.6238,21.6609,21.6238,21.6386,42014.0
2016-08-25 13:00:00,29.11,29.12,28.91,28.93,70320.0,21.6461,21.6535,21.4974,21.5122,70320.0
2016-08-25 13:30:00,28.93,28.93,28.73,28.89,79025.0,21.5122,21.5122,21.3635,21.4825,79025.0
2016-08-25 14:00:00,28.88,28.92,28.81,28.91,70676.0,21.475,21.5048,21.423,21.4974,70676.0
2016-08-25 14:30:00,28.91,28.97,28.82,28.86,57868.0,21.4974,21.542,21.4304,21.4602,57868.0
2016-08-25 15:00:00,28.85,28.92,28.84,28.92,132011.0,21.4527,21.5048,21.4453,21.5048,132011.0
2016-08-25 15:30:00,28.91,28.95,28.88,28.94,291322.0,21.4974,21.5271,21.475,21.5197,291322.0
2016-08-26 09:30:00,29.1,29.23,29.0,29.12,75103.0,21.6386,21.7353,21.5643,21.6535,75103.0
2016-08-26 10:00:00,29.09,29.6,28.92,29.49,248563.0,21.6312,22.0104,21.5048,21.9286,248563.0
2016-08-26 10:30:00,29.49,29.51,29.24,29.25,164466.0,21.9286,21.9435,21.7427,21.7502,164466.0
2016-08-26 11:00:00,29.25,29.32,29.13,29.25,198544.0,21.7502,21.8022,21.6609,21.7502,198544.0
2016-08-26 11:30:00,29.25,29.29,28.89,28.98,98644.0,21.7502,21.7799,21.4825,21.5494,98644.0
2016-08-26 12:00:00,28.97,28.98,28.65,28.86,125097.0,21.542,21.5494,21.304,21.4602,125097.0
2016-08-26 12:30:00,28.85,28.86,28.7,28.76,49356.0,21.4527,21.4602,21.3412,21.3858,49356.0
2016-08-26 13:00:00,28.77,28.88,28.66,28.75,106242.0,21.3932,21.475,21.3115,21.3784,106242.0
2016-08-26 13:30:00,28.73,28.75,28.59,28.65,50434.0,21.3635,21.3784,21.2594,21.304,50434.0
2016-08-26 14:00:00,28.64,28.75,28.63,28.65,60864.0,21.2966,21.3784,21.2891,21.304,60864.0
2016-08-26 14:30:00,28.63,28.65,28.51,28.62,63127.0,21.2891,21.304,21.1999,21.2817,63127.0
2016-08-26 15:00:00,28.62,28.8,28.6,28.78,107351.0,21.2817,21.4156,21.2668,21.4007,107351.0
2016-08-26 15:30:00,28.78,28.93,28.78,28.83,340753.0,21.4007,21.5122,21.4007,21.4379,340753.0
2016-08-29 09:30:00,28.69,29.06,28.61,28.95,93733.0,21.3338,21.6089,21.2743,21.5271,93733.0
2016-08-29 10:00:00,28.97,29.13,28.9,29.03,162216.0,21.542,21.6609,21.4899,21.5866,162216.0
2016-08-29 10:30:00,29.03,29.09,28.73,28.85,138025.0,21.5866,21.6312,21.3635,21.4527,138025.0
2016-08-29 11:00:00,28.85,28.95,28.78,28.8,102480.0,21.4527,21.5271,21.4007,21.4156,102480.0
2016-08-29 11:30:00,28.8,28.97,28.77,28.9,239016.0,21.4156,21.542,21.3932,21.4899,239016.0
2016-08-29 12:00:00,28.91,28.96,28.82,28.86,183789.0,21.4974,21.5345,21.4304,21.4602,183789.0
2016-08-29 12:30:00,28.87,28.88,28.8,28.84,102912.0,21.4676,21.475,21.4156,21.4453,102912.0
2016-08-29 13:00:00,28.85,28.92,28.83,28.91,77929.0,21.4527,21.5048,21.4379,21.4974,77929.0
2016-08-29 13:30:00,28.91,29.06,28.85,29.03,291969.0,21.4974,21.6089,21.4527,21.5866,291969.0
2016-08-29 14:00:00,29.04,29.06,28.96,29.04,129371.0,21.594,21.6089,21.5345,21.594,129371.0
2016-08-29 14:30:00,29.04,29.08,28.98,29.01,84712.0,21.594,21.6238,21.5494,21.5717,84712.0
2016-08-29 15:00:00,29.01,29.03,28.92,28.93,118952.0,21.5717,21.5866,21.5048,21.5122,118952.0
2016-08-29 15:30:00,28.93,28.95,28.89,28.93,281103.0,21.5122,21.5271,21.4825,21.5122,281103.0
2016-08-30 09:30:00,29.09,29.45,29.07,29.28,163239.0,21.6312,21.8989,21.6163,21.7725,163239.0
2016-08-30 10:00:00,29.28,29.29,28.79,28.93,373675.0,21.7725,21.7799,21.4081,21.5122,373675.0
2016-08-30 10:30:00,28.94,28.94,28.47,28.76,387656.0,21.5197,21.5197,21.1702,21.3858,387656.0
2016-08-30 11:00:00,28.75,28.92,28.7,28.79,180779.0,21.3784,21.5048,21.3412,21.4081,180779.0
2016-08-30 11:30:00,28.8,28.81,28.67,28.73,189246.0,21.4156,21.423,21.3189,21.3635,189246.0
2016-08-30 12:00:00,28.73,28.91,28.69,28.69,75686.0,21.3635,21.4974,21.3338,21.3338,75686.0
2016-08-30 12:30:00,28.69,28.7,28.51,28.52,83363.0,21.3338,21.3412,21.1999,21.2073,83363.0
2016-08-30 13:00:00,28.53,28.53,28.44,28.44,124480.0,21.2148,21.2148,21.1479,21.1479,124480.0
2016-08-30 13:30:00,28.45,28.45,28.27,28.29,92560.0,21.1553,21.1553,21.0215,21.0363,92560.0
2016-08-30 14:00:00,28.29,28.3,28.09,28.12,124549.0,21.0363,21.0438,20.8876,20.9099,124549.0
2016-08-30 14:30:00,28.12,28.17,28.12,28.14,164011.0,20.9099,20.9471,20.9099,20.9248,164011.0
2016-08-30 15:00:00,28.14,28.32,28.12,28.3,304223.0,20.9248,21.0586,20.9099,21.0438,304223.0
2016-08-30 15:30:00,28.3,28.33,28.23,28.31,388994.0,21.0438,21.0661,20.9917,21.0512,388994.0
2016-08-31 09:30:00,28.08,28.13,27.67,27.78,192744.0,20.8802,20.9173,20.5753,20.6571,192744.0
2016-08-31 10:00:00,27.79,27.9,27.72,27.8,186425.0,20.6645,20.7463,20.6125,20.672,186425.0
2016-08-31 10:30:00,27.8,27.82,27.26,27.26,191408.0,20.672,20.6868,20.2704,20.2704,191408.0
2016-08-31 11:00:00,27.25,27.25,27.02,27.15,320870.0,20.263,20.263,20.092,20.1886,320870.0
2016-08-31 11:30:00,27.15,27.17,27.0,27.17,631792.0,20.1886,20.2035,20.0771,20.2035,631792.0
2016-08-31 12:00:00,27.17,27.22,27.05,27.07,161846.0,20.2035,20.2407,20.1143,20.1291,161846.0
2016-08-31 12:30:00,27.07,27.14,26.97,27.09,148858.0,20.1291,20.1812,20.0548,20.144,148858.0
2016-08-31 13:00:00,27.09,27.12,26.94,26.95,125152.0,20.144,20.1663,20.0325,20.0399,125152.0
2016-08-31 13:30:00,26.95,26.99,26.89,26.9,126890.0,20.0399,20.0696,19.9953,20.0027,126890.0
2016-08-31 14:00:00,26.9,27.01,26.87,26.93,240730.0,20.0027,20.0845,19.9804,20.025,240730.0
2016-08-31 14:30:00,26.94,26.96,26.76,26.8,229266.0,20.0325,20.0473,19.8986,19.9284,229266.0
2016-08-31 15:00:00,26.8,26.8,26.72,26.74,341395.0,19.9284,19.9284,19.8689,19.8837,341395.0
2016-08-31 15:30:00,26.73,26.77,26.67,26.73,825922.0,19.8763,19.9061,19.8317,19.8763,825922.0
2016-09-01 09:30:00,26.47,26.58,25.76,26.48,334297.0,19.683,19.7648,19.155,19.6904,334297.0
2016-09-01 10:00:00,26.48,26.93,26.45,26.59,317960.0,19.6904,20.025,19.6681,19.7722,317960.0
2016-09-01 10:30:00,26.59,26.66,26.44,26.46,211282.0,19.7722,19.8243,19.6607,19.6755,211282.0
2016-09-01 11:00:00,26.45,26.57,26.35,26.47,183357.0,19.6681,19.7573,19.5937,19.683,183357.0
2016-09-01 11:30:00,26.47,26.52,26.34,26.42,83651.0,19.683,19.7202,19.5863,19.6458,83651.0
2016-09-01 12:00:00,26.44,26.58,26.35,26.57,127892.0,19.6607,19.7648,19.5937,19.7573,127892.0
2016-09-01 12:30:00,26.58,26.64,26.48,26.51,154187.0,19.7648,19.8094,19.6904,19.7127,154187.0
2016-09-01 13:00:00,26.51,26.52,26.34,26.35,97207.0,19.7127,19.7202,19.5863,19.5937,97207.0
2016-09-01 13:30:00,26.35,26.36,26.11,26.12,155951.0,19.5937,19.6012,19.4153,19.4227,155951.0
2016-09-01 14:00:00,26.13,26.26,26.07,26.26,133928.0,19.4302,19.5268,19.3855,19.5268,133928.0
2016-09-01 14:30:00,26.26,26.28,25.95,25.97,210150.0,19.5268,19.5417,19.2963,19.3112,210150.0
2016-09-01 15:00:00,25.98,26.01,25.9,25.91,334292.0,19.3186,19.3409,19.2591,19.2666,334292.0
2016-09-01 15:30:00,25.92,26.41,25.89,26.38,815490.0,19.274,19.6384,19.2517,19.6161,815490.0
2016-09-02 09:30:00,26.64,27.04,26.64,26.9,340054.0,19.8094,20.1068,19.8094,20.0027,340054.0
2016-09-02 10:00:00,26.92,27.01,26.66,26.87,171084.0,20.0176,20.0845,19.8243,19.9804,171084.0
2016-09-02 10:30:00,26.85,26.9,26.62,26.63,450278.0,19.9655,20.0027,19.7945,19.802,450278.0
2016-09-02 11:00:00,26.63,27.12,26.63,27.1,295683.0,19.802,20.1663,19.802,20.1514,295683.0
2016-09-02 11:30:00,27.1,27.15,26.96,27.15,102241.0,20.1514,20.1886,20.0473,20.1886,102241.0
2016-09-02 12:00:00,27.16,27.17,26.93,27.0,116424.0,20.1961,20.2035,20.025,20.0771,116424.0
2016-09-02 12:30:00,26.99,27.17,26.95,27.17,173568.0,20.0696,20.2035,20.0399,20.2035,173568.0
2016-09-02 13:00:00,27.17,27.24,27.11,27.15,132886.0,20.2035,20.2555,20.1589,20.1886,132886.0
2016-09-02 13:30:00,27.16,27.16,26.87,26.89,122659.0,20.1961,20.1961,19.9804,19.9953,122659.0
2016-09-02 14:00:00,26.9,26.95,26.86,26.86,91727.0,20.0027,20.0399,19.973,19.973,91727.0
2016-09-02 14:30:00,26.86,26.93,26.81,26.84,100615.0,19.973,20.025,19.9358,19.9581,100615.0
2016-09-02 15:00:00,26.85,26.96,26.84,26.9,94412.0,19.9655,20.0473,19.9581,20.0027,94412.0
2016-09-02 15:30:00,26.9,26.91,26.78,26.8,339899.0,20.0027,20.0102,19.9135,19.9284,339899.0
2016-09-06 09:30:00,26.95,27.12,26.82,27.07,225833.0,20.0399,20.1663,19.9432,20.1291,225833.0
2016-09-06 10:00:00,27.07,27.19,26.73,26.98,204494.0,20.1291,20.2184,19.8763,20.0622,204494.0
2016-09-06 10:30:00,26.98,27.23,26.98,27.18,213216.0,20.0622,20.2481,20.0622,20.2109,213216.0
2016-09-06 11:00:00,27.18,27.28,27.05,27.25,112270.0,20.2109,20.2853,20.1143,20.263,112270.0
2016-09-06 11:30:00,27.25,27.29,27.17,27.28,80195.0,20.263,20.2927,20.2035,20.2853,80195.0
2016-09-06 12:00:00,27.28,27.29,27.07,27.1,63742.0,20.2853,20.2927,20.1291,20.1514,63742.0
2016-09-06 12:30:00,27.09,27.23,27.09,27.15,83556.0,20.144,20.2481,20.144,20.1886,83556.0
2016-09-06 13:00:00,27.16,27.19,27.12,27.13,95243.0,20.1961,20.2184,20.1663,20.1738,95243.0
2016-09-06 13:30:00,27.14,27.32,27.12,27.29,177265.0,20.1812,20.315,20.1663,20.2927,177265.0
2016-09-06 14:00:00,27.29,27.32,27.19,27.29,163290.0,20.2927,20.315,20.2184,20.2927,163290.0
2016-09-06 14:30:00,27.3,27.34,27.21,27.25,124789.0,20.3002,20.3299,20.2332,20.263,124789.0
2016-09-06 15:00:00,27.24,27.27,27.1,27.12,121736.0,20.2555,20.2779,20.1514,20.1663,121736.0
2016-09-06 15:30:00,27.13,27.33,27.12,27.33,499507.0,20.1738,20.3225,20.1663,20.3225,499507.0
2016-09-07 09:30:00,27.57,27.91,27.37,27.52,353139.0,20.5009,20.7538,20.3522,20.4638,353139.0
2016-09-07 10:00:00,27.5,27.75,27.32,27.68,320482.0,20.4489,20.6348,20.315,20.5827,320482.0
2016-09-07 10:30:00,27.67,27.68,27.36,27.57,153016.0,20.5753,20.5827,20.3448,20.5009,153016.0
2016-09-07 11:00:00,27.56,27.98,27.49,27.96,239848.0,20.4935,20.8058,20.4414,20.7909,239848.0
2016-09-07 11:30:00,27.96,28.26,27.94,28.17,240343.0,20.7909,21.014,20.7761,20.9471,240343.0
2016-09-07 12:00:00,28.16,28.16,27.86,27.91,161294.0,20.9397,20.9397,20.7166,20.7538,161294.0
2016-09-07 12:30:00,27.92,27.98,27.79,27.81,176117.0,20.7612,20.8058,20.6645,20.6794,176117.0
2016-09-07 13:00:00,27.8,27.98,27.79,27.9,117620.0,20.672,20.8058,20.6645,20.7463,117620.0
2016-09-07 13:30:00,27.91,28.01,27.87,27.89,125643.0,20.7538,20.8281,20.724,20.7389,125643.0
2016-09-07 14:00:00,27.89,27.98,27.88,27.95,126429.0,20.7389,20.8058,20.7314,20.7835,126429.0
2016-09-07 14:30:00,27.94,27.96,27.75,27.77,125838.0,20.7761,20.7909,20.6348,20.6497,125838.0
2016-09-07 15:00:00,27.76,27.82,27.74,27.76,223630.0,20.6422,20.6868,20.6273,20.6422,223630.0
2016-09-07 15:30:00,27.75,27.86,27.72,27.85,571727.0,20.6348,20.7166,20.6125,20.7091,571727.0
2016-09-08 09:30:00,28.19,28.49,28.11,28.4,123466.0,20.962,21.185,20.9025,21.1181,123466.0
2016-09-08 10:00:00,28.37,28.39,28.04,28.23,144358.0,21.0958,21.1107,20.8504,20.9917,144358.0
2016-09-08 10:30:00,28.24,28.81,28.23,28.76,266447.0,20.9991,21.423,20.9917,21.3858,266447.0
2016-09-08 11:00:00,28.78,29.4,28.77,29.21,495706.0,21.4007,21.8617,21.3932,21.7204,495706.0
2016-09-08 11:30:00,29.21,29.5,29.15,29.5,222143.0,21.7204,21.9361,21.6758,21.9361,222143.0
2016-09-08 12:00:00,29.5,29.7,29.48,29.63,352508.0,21.9361,22.0848,21.9212,22.0327,352508.0
2016-09-08 12:30:00,29.62,29.9,29.51,29.9,266341.0,22.0253,22.2335,21.9435,22.2335,266341.0
2016-09-08 13:00:00,29.9,29.9,29.74,29.79,197883.0,22.2335,22.2335,22.1145,22.1517,197883.0
2016-09-08 13:30:00,29.8,29.93,29.76,29.91,158844.0,22.1592,22.2558,22.1294,22.2409,158844.0
2016-09-08 14:00:00,29.9,30.14,29.79,29.98,229672.0,22.2335,22.412,22.1517,22.293,229672.0
2016-09-08 14:30:00,29.97,29.97,29.82,29.95,148495.0,22.2856,22.2856,22.174,22.2707,148495.0
2016-09-08 15:00:00,29.94,29.96,29.71,29.74,269185.0,22.2633,22.2781,22.0922,22.1145,269185.0
2016-09-08 15:30:00,29.74,29.82,29.72,29.75,574972.0,22.1145,22.174,22.0997,22.122,574972.0
2016-09-09 09:30:00,29.42,29.64,28.91,29.02,345208.0,21.8766,22.0402,21.4974,21.5791,345208.0
2016-09-09 10:00:00,29.03,29.11,28.77,29.0,264441.0,21.5866,21.6461,21.3932,21.5643,264441.0
2016-09-09 10:30:00,28.98,29.12,28.85,29.11,170578.0,21.5494,21.6535,21.4527,21.6461,170578.0
2016-09-09 11:00:00,29.1,29.14,28.77,28.92,206565.0,21.6386,21.6684,21.3932,21.5048,206565.0
2016-09-09 11:30:00,28.92,29.02,28.72,28.72,174871.0,21.5048,21.5791,21.3561,21.3561,174871.0
2016-09-09 12:00:00,28.71,28.89,28.62,28.64,141935.0,21.3486,21.4825,21.2817,21.2966,141935.0
2016-09-09 12:30:00,28.63,28.65,28.5,28.57,171337.0,21.2891,21.304,21.1925,21.2445,171337.0
2016-09-09 13:00:00,28.57,28.59,28.35,28.42,227576.0,21.2445,21.2594,21.0809,21.133,227576.0
2016-09-09 13:30:00,28.42,28.61,28.4,28.56,239505.0,21.133,21.2743,21.1181,21.2371,239505.0
2016-09-09 14:00:00,28.56,28.57,28.25,28.31,239232.0,21.2371,21.2445,21.0066,21.0512,239232.0
2016-09-09 14:30:00,28.31,28.39,28.21,28.29,249896.0,21.0512,21.1107,20.9768,21.0363,249896.0
2016-09-09 15:00:00,28.29,28.4,28.21,28.36,299667.0,21.0363,21.1181,20.9768,21.0884,299667.0
2016-09-09 15:30:00,28.36,28.38,27.94,27.94,886063.0,21.0884,21.1032,20.7761,20.7761,886063.0
2016-09-12 09:30:00,27.54,27.76,27.25,27.76,185066.0,20.4786,20.6422,20.263,20.6422,185066.0
2016-09-12 10:00:00,27.76,28.09,27.65,28.06,234798.0,20.6422,20.8876,20.5604,20.8653,234798.0
2016-09-12 10:30:00,28.05,28.16,27.84,28.11,169192.0,20.8579,20.9397,20.7017,20.9025,169192.0
2016-09-12 11:00:00,28.1,28.21,27.87,28.13,153879.0,20.895,20.9768,20.724,20.9173,153879.0
2016-09-12 11:30:00,28.13,28.22,27.98,28.08,79146.0,20.9173,20.9843,20.8058,20.8802,79146.0
2016-09-12 12:00:00,28.08,28.1,27.82,27.95,189885.0,20.8802,20.895,20.6868,20.7835,189885.0
2016-09-12 12:30:00,27.95,28.08,27.91,27.92,96373.0,20.7835,20.8802,20.7538,20.7612,96373.0
2016-09-12 13:00:00,27.94,28.22,27.86,27.87,131510.0,20.7761,20.9843,20.7166,20.724,131510.0
2016-09-12 13:30:00,27.89,28.06,27.73,28.03,177710.0,20.7389,20.8653,20.6199,20.843,177710.0
2016-09-12 14:00:00,28.02,28.26,28.02,28.2,85666.0,20.8356,21.014,20.8356,20.9694,85666.0
2016-09-12 14:30:00,28.21,28.38,28.17,28.37,136711.0,20.9768,21.1032,20.9471,21.0958,136711.0
2016-09-12 15:00:00,28.36,28.47,28.3,28.3,136246.0,21.0884,21.1702,21.0438,21.0438,136246.0
2016-09-12 15:30:00,28.31,28.4,28.2,28.26,345086.0,21.0512,21.1181,20.9694,21.014,345086.0
2016-09-13 09:30:00,27.61,27.62,26.72,26.74,420191.0,20.5307,20.5381,19.8689,19.8837,420191.0
2016-09-13 10:00:00,26.73,26.77,26.09,26.36,700700.0,19.8763,19.9061,19.4004,19.6012,700700.0
2016-09-13 10:30:00,26.34,26.56,26.18,26.26,457007.0,19.5863,19.7499,19.4673,19.5268,457007.0
2016-09-13 11:00:00,26.25,26.31,25.82,25.92,359547.0,19.5194,19.564,19.1996,19.274,359547.0
2016-09-13 11:30:00,25.91,26.09,25.83,26.05,230010.0,19.2666,19.4004,19.2071,19.3707,230010.0
2016-09-13 12:00:00,26.04,26.23,25.94,26.22,242807.0,19.3632,19.5045,19.2889,19.4971,242807.0
2016-09-13 12:30:00,26.21,26.35,25.93,26.0,153632.0,19.4896,19.5937,19.2814,19.3335,153632.0
2016-09-13 13:00:00,25.99,26.28,25.91,26.26,112526.0,19.3261,19.5417,19.2666,19.5268,112526.0
2016-09-13 13:30:00,26.27,26.34,25.93,25.98,118802.0,19.5343,19.5863,19.2814,19.3186,118802.0
2016-09-13 14:00:00,25.95,26.02,25.88,25.89,105297.0,19.2963,19.3484,19.2443,19.2517,105297.0
2016-09-13 14:30:00,25.91,26.17,25.88,26.02,142209.0,19.2666,19.4599,19.2443,19.3484,142209.0
2016-09-13 15:00:00,26.02,26.26,26.0,26.21,230956.0,19.3484,19.5268,19.3335,19.4896,230956.0
2016-09-13 15:30:00,26.22,26.34,26.12,26.15,662076.0,19.4971,19.5863,19.4227,19.445,662076.0
2016-09-14 09:30:00,26.03,26.2,25.33,25.34,780492.0,19.3558,19.4822,18.8353,18.8427,780492.0
2016-09-14 10:00:00,25.36,25.54,25.19,25.39,748506.0,18.8576,18.9914,18.7312,18.8799,748506.0
2016-09-14 10:30:00,25.39,26.22,25.24,25.36,691604.0,18.8799,19.4971,18.7684,18.8576,691604.0
2016-09-14 11:00:00,25.33,25.43,25.08,25.14,282471.0,18.8353,18.9096,18.6494,18.694,282471.0
2016-09-14 11:30:00,25.13,25.17,25.0,25.13,156442.0,18.6866,18.7163,18.5899,18.6866,156442.0
2016-09-14 12:00:00,25.15,25.2,25.02,25.04,99873.0,18.7014,18.7386,18.6048,18.6196,99873.0
2016-09-14 12:30:00,25.04,25.06,24.88,25.04,186945.0,18.6196,18.6345,18.5007,18.6196,186945.0
2016-09-14 13:00:00,25.04,25.05,24.9,24.91,102275.0,18.6196,18.6271,18.5155,18.523,102275.0
2016-09-14 13:30:00,24.92,25.03,24.78,24.81,143841.0,18.5304,18.6122,18.4263,18.4486,143841.0
2016-09-14 14:00:00,24.8,25.04,24.74,25.02,278557.0,18.4412,18.6196,18.3966,18.6048,278557.0
2016-09-14 14:30:00,25.02,25.09,24.97,25.06,166046.0,18.6048,18.6568,18.5676,18.6345,166046.0
2016-09-14 15:00:00,25.06,25.09,24.98,25.0,236167.0,18.6345,18.6568,18.575,18.5899,236167.0
2016-09-14 15:30:00,25.01,25.24,24.99,25.15,860017.0,18.5973,18.7684,18.5825,18.7014,860017.0
2016-09-15 09:30:00,25.45,25.61,25.24,25.48,185631.0,18.9245,19.0435,18.7684,18.9468,185631.0
2016-09-15 10:00:00,25.49,25.77,25.43,25.53,383584.0,18.9543,19.1625,18.9096,18.984,383584.0
2016-09-15 10:30:00,25.54,25.78,25.44,25.77,217139.0,18.9914,19.1699,18.9171,19.1625,217139.0
2016-09-15 11:00:00,25.78,26.02,25.77,26.01,257958.0,19.1699,19.3484,19.1625,19.3409,257958.0
2016-09-15 11:30:00,26.01,26.18,25.76,26.11,222234.0,19.3409,19.4673,19.155,19.4153,222234.0
2016-09-15 12:00:00,26.11,26.36,26.09,26.13,228091.0,19.4153,19.6012,19.4004,19.4302,228091.0
2016-09-15 12:30:00,26.14,26.2,26.01,26.02,118789.0,19.4376,19.4822,19.3409,19.3484,118789.0
2016-09-15 13:00:00,26.02,26.12,25.9,25.92,120060.0,19.3484,19.4227,19.2591,19.274,120060.0
2016-09-15 13:30:00,25.93,26.21,25.93,26.13,110605.0,19.2814,19.4896,19.2814,19.4302,110605.0
2016-09-15 14:00:00,26.13,26.22,25.99,26.01,103988.0,19.4302,19.4971,19.3261,19.3409,103988.0
2016-09-15 14:30:00,26.02,26.05,25.95,26.02,169042.0,19.3484,19.3707,19.2963,19.3484,169042.0
2016-09-15 15:00:00,26.01,26.04,25.84,25.92,122628.0,19.3409,19.3632,19.2145,19.274,122628.0
2016-09-15 15:30:00,25.91,25.92,25.81,25.89,336842.0,19.2666,19.274,19.1922,19.2517,336842.0
2016-09-16 09:30:00,25.22,26.01,25.17,25.94,437992.0,18.7535,19.3409,18.7163,19.2889,437992.0
2016-09-16 10:00:00,25.94,25.95,25.6,25.8,194947.0,19.2889,19.2963,19.0361,19.1848,194947.0
2016-09-16 10:30:00,25.79,26.07,25.75,25.85,194461.0,19.1773,19.3855,19.1476,19.2219,194461.0
2016-09-16 11:00:00,25.86,26.06,25.82,26.02,127618.0,19.2294,19.3781,19.1996,19.3484,127618.0
2016-09-16 11:30:00,26.02,26.16,25.99,26.1,158305.0,19.3484,19.4525,19.3261,19.4078,158305.0
2016-09-16 12:00:00,26.09,26.11,25.94,26.11,170482.0,19.4004,19.4153,19.2889,19.4153,170482.0
2016-09-16 12:30:00,26.11,26.13,25.99,26.06,200936.0,19.4153,19.4302,19.3261,19.3781,200936.0
2016-09-16 13:00:00,26.06,26.11,25.99,26.08,91118.0,19.3781,19.4153,19.3261,19.393,91118.0
2016-09-16 13:30:00,26.08,26.11,25.97,26.03,92006.0,19.393,19.4153,19.3112,19.3558,92006.0
2016-09-16 14:00:00,26.03,26.09,25.96,26.09,176717.0,19.3558,19.4004,19.3037,19.4004,176717.0
2016-09-16 14:30:00,26.1,26.24,26.08,26.08,129396.0,19.4078,19.512,19.393,19.393,129396.0
2016-09-16 15:00:00,26.08,26.13,26.03,26.07,157375.0,19.393,19.4302,19.3558,19.3855,157375.0
2016-09-16 15:30:00,26.07,26.28,26.06,26.18,659118.0,19.3855,19.5417,19.3781,19.4673,659118.0
2016-09-19 09:30:00,26.51,26.72,26.21,26.54,142731.0,19.7127,19.8689,19.4896,19.735,142731.0
2016-09-19 10:00:00,26.56,26.64,26.35,26.46,98625.0,19.7499,19.8094,19.5937,19.6755,98625.0
2016-09-19 10:30:00,26.46,26.55,26.25,26.25,159325.0,19.6755,19.7425,19.5194,19.5194,159325.0
2016-09-19 11:00:00,26.25,26.37,26.22,26.24,119692.0,19.5194,19.6086,19.4971,19.512,119692.0
2016-09-19 11:30:00,26.24,26.29,26.07,26.14,106702.0,19.512,19.5491,19.3855,19.4376,106702.0
2016-09-19 12:00:00,26.14,26.18,25.87,26.01,94742.0,19.4376,19.4673,19.2368,19.3409,94742.0
2016-09-19 12:30:00,26.01,26.15,25.95,25.98,74436.0,19.3409,19.445,19.2963,19.3186,74436.0
2016-09-19 13:00:00,25.98,26.02,25.88,25.89,79982.0,19.3186,19.3484,19.2443,19.2517,79982.0
2016-09-19 13:30:00,25.89,26.08,25.75,26.08,73473.0,19.2517,19.393,19.1476,19.393,73473.0
2016-09-19 14:00:00,26.08,26.08,25.91,25.94,78813.0,19.393,19.393,19.2666,19.2889,78813.0
2016-09-19 14:30:00,25.94,26.0,25.87,25.89,100982.0,19.2889,19.3335,19.2368,19.2517,100982.0
2016-09-19 15:00:00,25.9,25.94,25.69,25.7,142737.0,19.2591,19.2889,19.103,19.1104,142737.0
2016-09-19 15:30:00,25.7,25.79,25.65,25.66,277850.0,19.1104,19.1773,19.0732,19.0807,277850.0
2016-09-20 09:30:00,25.56,25.65,25.04,25.3,160215.0,19.0063,19.0732,18.6196,18.813,160215.0
2016-09-20 10:00:00,25.31,25.48,25.28,25.29,160770.0,18.8204,18.9468,18.7981,18.8055,160770.0
2016-09-20 10:30:00,25.29,25.51,25.23,25.4,118230.0,18.8055,18.9691,18.7609,18.8873,118230.0
2016-09-20 11:00:00,25.41,25.77,25.34,25.72,154587.0,18.8948,19.1625,18.8427,19.1253,154587.0
2016-09-20 11:30:00,25.72,25.83,25.65,25.75,141029.0,19.1253,19.2071,19.0732,19.1476,141029.0
2016-09-20 12:00:00,25.75,25.76,25.44,25.44,143062.0,19.1476,19.155,18.9171,18.9171,143062.0
2016-09-20 12:30:00,25.44,25.47,25.28,25.29,94651.0,18.9171,18.9394,18.7981,18.8055,94651.0
2016-09-20 13:00:00,25.29,25.41,25.24,25.31,68464.0,18.8055,18.8948,18.7684,18.8204,68464.0
2016-09-20 13:30:00,25.32,25.46,25.27,25.44,74421.0,18.8278,18.9319,18.7907,18.9171,74421.0
2016-09-20 14:00:00,25.44,25.45,25.34,25.4,70721.0,18.9171,18.9245,18.8427,18.8873,70721.0
2016-09-20 14:30:00,25.39,25.4,25.27,25.3,75323.0,18.8799,18.8873,18.7907,18.813,75323.0
2016-09-20 15:00:00,25.31,25.32,25.22,25.31,103091.0,18.8204,18.8278,18.7535,18.8204,103091.0
2016-09-20 15:30:00,25.32,25.33,25.18,25.18,306703.0,18.8278,18.8353,18.7237,18.7237,306703.0
2016-09-21 09:30:00,25.45,25.69,25.35,25.53,173761.0,18.9245,19.103,18.8502,18.984,173761.0
2016-09-21 10:00:00,25.56,25.81,25.56,25.67,124254.0,19.0063,19.1922,19.0063,19.0881,124254.0
2016-09-21 10:30:00,25.67,25.85,25.49,25.51,316474.0,19.0881,19.2219,18.9543,18.9691,316474.0
2016-09-21 11:00:00,25.5,25.74,25.49,25.66,110089.0,18.9617,19.1402,18.9543,19.0807,110089.0
2016-09-21 11:30:00,25.66,25.84,25.66,25.8,120003.0,19.0807,19.2145,19.0807,19.1848,120003.0
2016-09-21 12:00:00,25.8,25.8,25.46,25.49,105728.0,19.1848,19.1848,18.9319,18.9543,105728.0
2016-09-21 12:30:00,25.5,25.64,25.5,25.57,60900.0,18.9617,19.0658,18.9617,19.0137,60900.0
2016-09-21 13:00:00,25.57,25.69,25.56,25.65,120521.0,19.0137,19.103,19.0063,19.0732,120521.0
2016-09-21 13:30:00,25.65,25.79,25.64,25.7,205749.0,19.0732,19.1773,19.0658,19.1104,205749.0
2016-09-21 14:00:00,25.68,26.03,25.68,25.97,278209.0,19.0955,19.3558,19.0955,19.3112,278209.0
2016-09-21 14:30:00,25.98,26.17,25.92,26.13,218017.0,19.3186,19.4599,19.274,19.4302,218017.0
2016-09-21 15:00:00,26.14,26.31,26.08,26.2,219809.0,19.4376,19.564,19.393,19.4822,219809.0
2016-09-21 15:30:00,26.21,26.46,26.19,26.4,741945.0,19.4896,19.6755,19.4748,19.6309,741945.0
2016-09-22 09:30:00,26.83,27.65,26.83,27.52,667396.0,19.9507,20.5604,19.9507,20.4638,667396.0
2016-09-22 10:00:00,27.52,27.66,27.19,27.6,356648.0,20.4638,20.5679,20.2184,20.5232,356648.0
2016-09-22 10:30:00,27.57,27.68,27.17,27.23,388839.0,20.5009,20.5827,20.2035,20.2481,388839.0
2016-09-22 11:00:00,27.23,27.56,27.2,27.56,293570.0,20.2481,20.4935,20.2258,20.4935,293570.0
2016-09-22 11:30:00,27.57,27.6,27.35,27.52,352836.0,20.5009,20.5232,20.3373,20.4638,352836.0
2016-09-22 12:00:00,27.53,27.67,27.38,27.39,203962.0,20.4712,20.5753,20.3597,20.3671,203962.0
2016-09-22 12:30:00,27.39,27.55,27.38,27.51,153176.0,20.3671,20.4861,20.3597,20.4563,153176.0
2016-09-22 13:00:00,27.52,27.59,27.47,27.56,142078.0,20.4638,20.5158,20.4266,20.4935,142078.0
2016-09-22 13:30:00,27.56,27.93,27.49,27.85,259819.0,20.4935,20.7686,20.4414,20.7091,259819.0
2016-09-22 14:00:00,27.85,27.85,27.56,27.67,448473.0,20.7091,20.7091,20.4935,20.5753,448473.0
2016-09-22 14:30:00,27.67,27.75,27.66,27.7,110987.0,20.5753,20.6348,20.5679,20.5976,110987.0
2016-09-22 15:00:00,27.7,27.72,27.67,27.7,177882.0,20.5976,20.6125,20.5753,20.5976,177882.0
2016-09-22 15:30:00,27.7,27.74,27.51,27.55,637447.0,20.5976,20.6273,20.4563,20.4861,637447.0
2016-09-23 09:30:00,27.21,27.78,27.0,27.69,286753.0,20.2332,20.6571,20.0771,20.5902,286753.0
2016-09-23 10:00:00,27.67,27.89,27.65,27.83,260493.0,20.5753,20.7389,20.5604,20.6943,260493.0
2016-09-23 10:30:00,27.84,27.85,27.56,27.68,237273.0,20.7017,20.7091,20.4935,20.5827,237273.0
2016-09-23 11:00:00,27.68,27.72,27.55,27.57,367856.0,20.5827,20.6125,20.4861,20.5009,367856.0
2016-09-23 11:30:00,27.58,27.76,27.58,27.58,624231.0,20.5084,20.6422,20.5084,20.5084,624231.0
2016-09-23 12:00:00,27.58,27.58,26.85,26.87,572791.0,20.5084,20.5084,19.9655,19.9804,572791.0
2016-09-23 12:30:00,26.87,26.87,26.47,26.62,281405.0,19.9804,19.9804,19.683,19.7945,281405.0
2016-09-23 13:00:00,26.63,26.63,26.14,26.4,263752.0,19.802,19.802,19.4376,19.6309,263752.0
2016-09-23 13:30:00,26.41,26.47,25.97,26.01,310433.0,19.6384,19.683,19.3112,19.3409,310433.0
2016-09-23 14:00:00,26.01,26.15,25.92,26.05,400201.0,19.3409,19.445,19.274,19.3707,400201.0
2016-09-23 14:30:00,26.06,26.1,25.96,26.03,138019.0,19.3781,19.4078,19.3037,19.3558,138019.0
2016-09-23 15:00:00,26.02,26.08,25.93,26.01,552522.0,19.3484,19.393,19.2814,19.3409,552522.0
2016-09-23 15:30:00,26.02,26.16,25.99,26.08,594404.0,19.3484,19.4525,19.3261,19.393,594404.0
2016-09-26 09:30:00,26.5,26.92,26.43,26.44,249206.0,19.7053,20.0176,19.6532,19.6607,249206.0
2016-09-26 10:00:00,26.45,26.81,26.45,26.63,214800.0,19.6681,19.9358,19.6681,19.802,214800.0
2016-09-26 10:30:00,26.64,27.06,26.64,26.85,185900.0,19.8094,20.1217,19.8094,19.9655,185900.0
2016-09-26 11:00:00,26.86,27.26,26.86,26.94,208740.0,19.973,20.2704,19.973,20.0325,208740.0
2016-09-26 11:30:00,26.96,26.96,26.7,26.82,258532.0,20.0473,20.0473,19.854,19.9432,258532.0
2016-09-26 12:00:00,26.82,26.97,26.81,26.85,113878.0,19.9432,20.0548,19.9358,19.9655,113878.0
2016-09-26 12:30:00,26.87,26.88,26.63,26.79,151065.0,19.9804,19.9879,19.802,19.9209,151065.0
2016-09-26 13:00:00,26.78,26.9,26.7,26.87,74619.0,19.9135,20.0027,19.854,19.9804,74619.0
2016-09-26 13:30:00,26.88,27.11,26.87,27.07,112426.0,19.9879,20.1589,19.9804,20.1291,112426.0
2016-09-26 14:00:00,27.06,27.14,26.91,26.94,122081.0,20.1217,20.1812,20.0102,20.0325,122081.0
2016-09-26 14:30:00,26.94,26.94,26.71,26.76,101536.0,20.0325,20.0325,19.8614,19.8986,101536.0
2016-09-26 15:00:00,26.76,26.8,26.65,26.74,164704.0,19.8986,19.9284,19.8168,19.8837,164704.0
2016-09-26 15:30:00,26.75,26.75,26.62,26.66,337402.0,19.8912,19.8912,19.7945,19.8243,337402.0
2016-09-27 09:30:00,26.03,26.23,25.74,26.07,234176.0,19.3558,19.5045,19.1402,19.3855,234176.0
2016-09-27 10:00:00,26.08,26.21,25.61,25.65,233908.0,19.393,19.4896,19.0435,19.0732,233908.0
2016-09-27 10:30:00,25.65,25.65,25.38,25.44,342165.0,19.0732,19.0732,18.8725,18.9171,342165.0
2016-09-27 11:00:00,25.45,25.6,25.42,25.52,126723.0,18.9245,19.0361,18.9022,18.9766,126723.0
2016-09-27 11:30:00,25.52,25.69,25.49,25.5,142234.0,18.9766,19.103,18.9543,18.9617,142234.0
2016-09-27 12:00:00,25.51,25.63,25.5,25.56,87824.0,18.9691,19.0584,18.9617,19.0063,87824.0
2016-09-27 12:30:00,25.55,25.8,25.53,25.74,69415.0,18.9989,19.1848,18.984,19.1402,69415.0
2016-09-27 13:00:00,25.74,25.82,25.68,25.73,162201.0,19.1402,19.1996,19.0955,19.1327,162201.0
2016-09-27 13:30:00,25.75,25.77,25.48,25.51,99755.0,19.1476,19.1625,18.9468,18.9691,99755.0
2016-09-27 14:00:00,25.51,25.56,25.43,25.45,528142.0,18.9691,19.0063,18.9096,18.9245,528142.0
2016-09-27 14:30:00,25.44,25.71,25.44,25.71,265275.0,18.9171,19.1178,18.9171,19.1178,265275.0
2016-09-27 15:00:00,25.72,25.92,25.72,25.92,203163.0,19.1253,19.274,19.1253,19.274,203163.0
2016-09-27 15:30:00,25.92,25.99,25.79,25.97,553720.0,19.274,19.3261,19.1773,19.3112,553720.0
2016-09-28 09:30:00,26.16,26.5,26.1,26.44,185366.0,19.4525,19.7053,19.4078,19.6607,185366.0
2016-09-28 10:00:00,26.43,26.59,26.4,26.55,225116.0,19.6532,19.7722,19.6309,19.7425,225116.0
2016-09-28 10:30:00,26.57,26.72,26.11,26.2,180022.0,19.7573,19.8689,19.4153,19.4822,180022.0
2016-09-28 11:00:00,26.19,26.37,26.04,26.37,179390.0,19.4748,19.6086,19.3632,19.6086,179390.0
2016-09-28 11:30:00,26.4,26.6,26.28,26.6,129500.0,19.6309,19.7796,19.5417,19.7796,129500.0
2016-09-28 12:00:00,26.6,27.01,26.49,26.85,218341.0,19.7796,20.0845,19.6979,19.9655,218341.0
2016-09-28 12:30:00,26.89,26.95,26.69,26.89,101202.0,19.9953,20.0399,19.8466,19.9953,101202.0
2016-09-28 13:00:00,26.88,27.07,26.73,27.06,138982.0,19.9879,20.1291,19.8763,20.1217,138982.0
2016-09-28 13:30:00,27.06,27.49,27.01,27.32,751880.0,20.1217,20.4414,20.0845,20.315,751880.0
2016-09-28 14:00:00,27.3,28.72,27.23,28.59,640794.0,20.3002,21.3561,20.2481,21.2594,640794.0
2016-09-28 14:30:00,28.61,28.85,28.12,28.56,702447.0,21.2743,21.4527,20.9099,21.2371,702447.0
2016-09-28 15:00:00,28.56,28.83,28.35,28.66,806928.0,21.2371,21.4379,21.0809,21.3115,806928.0
2016-09-28 15:30:00,28.66,28.99,28.47,28.9,1401747.0,21.3115,21.5568,21.1702,21.4899,1401747.0
2016-09-29 09:30:00,28.9,29.73,28.87,29.7,507114.0,21.4899,22.1071,21.4676,22.0848,507114.0
2016-09-29 10:00:00,29.72,30.3,29.69,30.29,614580.0,22.0997,22.531,22.0774,22.5235,614580.0
2016-09-29 10:30:00,30.29,30.44,30.02,30.18,391110.0,22.5235,22.6351,22.3227,22.4417,391110.0
2016-09-29 11:00:00,30.19,30.74,30.1,30.67,414296.0,22.4492,22.8581,22.3822,22.8061,414296.0
2016-09-29 11:30:00,30.68,30.87,30.56,30.73,319915.0,22.8135,22.9548,22.7243,22.8507,319915.0
2016-09-29 12:00:00,30.73,30.99,30.66,30.99,301509.0,22.8507,23.044,22.7986,23.044,301509.0
2016-09-29 12:30:00,30.98,31.0,30.59,30.85,475482.0,23.0366,23.0515,22.7466,22.9399,475482.0
2016-09-29 13:00:00,30.84,30.89,30.49,30.59,353119.0,22.9325,22.9697,22.6722,22.7466,353119.0
2016-09-29 13:30:00,30.59,30.59,29.76,29.81,300489.0,22.7466,22.7466,22.1294,22.1666,300489.0
2016-09-29 14:00:00,29.81,30.74,29.78,30.71,310656.0,22.1666,22.8581,22.1443,22.8358,310656.0
2016-09-29 14:30:00,30.7,30.81,30.51,30.62,228443.0,22.8284,22.9102,22.6871,22.7689,228443.0
2016-09-29 15:00:00,30.6,30.61,30.38,30.57,254294.0,22.754,22.7615,22.5904,22.7317,254294.0
2016-09-29 15:30:00,30.57,30.57,30.32,30.33,560481.0,22.7317,22.7317,22.5458,22.5533,560481.0
2016-09-30 09:30:00,30.66,30.86,30.16,30.57,305934.0,22.7986,22.9474,22.4268,22.7317,305934.0
2016-09-30 10:00:00,30.58,30.91,30.49,30.89,325004.0,22.7392,22.9845,22.6722,22.9697,325004.0
2016-09-30 10:30:00,30.89,30.91,30.7,30.71,173351.0,22.9697,22.9845,22.8284,22.8358,173351.0
2016-09-30 11:00:00,30.7,30.83,30.61,30.74,352508.0,22.8284,22.9251,22.7615,22.8581,352508.0
2016-09-30 11:30:00,30.74,30.82,30.61,30.62,167666.0,22.8581,22.9176,22.7615,22.7689,167666.0
2016-09-30 12:00:00,30.62,30.63,30.48,30.58,151877.0,22.7689,22.7763,22.6648,22.7392,151877.0
2016-09-30 12:30:00,30.58,30.78,30.53,30.54,114378.0,22.7392,22.8879,22.702,22.7094,114378.0
2016-09-30 13:00:00,30.54,30.57,30.45,30.51,137709.0,22.7094,22.7317,22.6425,22.6871,137709.0
2016-09-30 13:30:00,30.51,30.53,30.35,30.46,247732.0,22.6871,22.702,22.5681,22.6499,247732.0
2016-09-30 14:00:00,30.47,30.48,30.42,30.46,161161.0,22.6574,22.6648,22.6202,22.6499,161161.0
2016-09-30 14:30:00,30.45,30.48,30.36,30.4,158894.0,22.6425,22.6648,22.5756,22.6053,158894.0
2016-09-30 15:00:00,30.41,30.57,30.41,30.47,166496.0,22.6127,22.7317,22.6127,22.6574,166496.0
2016-09-30 15:30:00,30.47,30.53,30.36,30.4,566505.0,22.6574,22.702,22.5756,22.6053,566505.0
2016-10-03 09:30:00,30.4,30.69,30.02,30.13,187979.0,22.6053,22.821,22.3227,22.4045,187979.0
2016-10-03 10:00:00,30.15,30.35,29.91,30.09,160946.0,22.4194,22.5681,22.2409,22.3748,160946.0
2016-10-03 10:30:00,30.08,30.58,30.07,30.54,155296.0,22.3674,22.7392,22.3599,22.7094,155296.0
2016-10-03 11:00:00,30.55,30.71,30.41,30.59,196974.0,22.7168,22.8358,22.6127,22.7466,196974.0
2016-10-03 11:30:00,30.6,30.73,30.5,30.63,144024.0,22.754,22.8507,22.6797,22.7763,144024.0
2016-10-03 12:00:00,30.62,30.9,30.62,30.88,171771.0,22.7689,22.9771,22.7689,22.9622,171771.0
2016-10-03 12:30:00,30.87,30.88,30.73,30.87,144932.0,22.9548,22.9622,22.8507,22.9548,144932.0
2016-10-03 13:00:00,30.87,30.87,30.67,30.73,78461.0,22.9548,22.9548,22.8061,22.8507,78461.0
2016-10-03 13:30:00,30.73,30.82,30.62,30.82,87828.0,22.8507,22.9176,22.7689,22.9176,87828.0
2016-10-03 14:00:00,30.81,30.99,30.79,30.86,137706.0,22.9102,23.044,22.8953,22.9474,137706.0
2016-10-03 14:30:00,30.85,30.91,30.79,30.9,87326.0,22.9399,22.9845,22.8953,22.9771,87326.0
2016-10-03 15:00:00,30.9,30.9,30.82,30.85,79540.0,22.9771,22.9771,22.9176,22.9399,79540.0
2016-10-03 15:30:00,30.85,31.02,30.85,30.88,381318.0,22.9399,23.0663,22.9399,22.9622,381318.0
2016-10-04 09:30:00,31.01,31.17,30.61,30.71,276404.0,23.0589,23.1779,22.7615,22.8358,276404.0
2016-10-04 10:00:00,30.75,30.79,30.43,30.54,140600.0,22.8656,22.8953,22.6276,22.7094,140600.0
2016-10-04 10:30:00,30.55,30.89,30.54,30.62,103989.0,22.7168,22.9697,22.7094,22.7689,103989.0
2016-10-04 11:00:00,30.65,30.71,30.31,30.53,129219.0,22.7912,22.8358,22.5384,22.702,129219.0
2016-10-04 11:30:00,30.54,30.62,30.37,30.51,176689.0,22.7094,22.7689,22.583,22.6871,176689.0
2016-10-04 12:00:00,30.49,30.61,30.29,30.3,125892.0,22.6722,22.7615,22.5235,22.531,125892.0
2016-10-04 12:30:00,30.3,30.46,30.23,30.26,109869.0,22.531,22.6499,22.4789,22.5012,109869.0
2016-10-04 13:00:00,30.25,30.26,29.88,30.0,196911.0,22.4938,22.5012,22.2186,22.3079,196911.0
2016-10-04 13:30:00,30.01,30.2,29.92,29.92,121787.0,22.3153,22.4566,22.2484,22.2484,121787.0
2016-10-04 14:00:00,29.91,30.07,29.88,29.94,125523.0,22.2409,22.3599,22.2186,22.2633,125523.0
2016-10-04 14:30:00,29.93,29.95,29.56,29.57,280896.0,22.2558,22.2707,21.9807,21.9881,280896.0
2016-10-04 15:00:00,29.56,29.84,29.56,29.82,210332.0,21.9807,22.1889,21.9807,22.174,210332.0
2016-10-04 15:30:00,29.82,29.97,29.81,29.88,487576.0,22.174,22.2856,22.1666,22.2186,487576.0
2016-10-05 09:30:00,30.57,30.88,30.4,30.56,214886.0,22.7317,22.9622,22.6053,22.7243,214886.0
2016-10-05 10:00:00,30.58,30.81,30.32,30.73,119082.0,22.7392,22.9102,22.5458,22.8507,119082.0
2016-10-05 10:30:00,30.71,31.0,30.42,30.84,260512.0,22.8358,23.0515,22.6202,22.9325,260512.0
2016-10-05 11:00:00,30.84,31.09,30.72,30.81,137462.0,22.9325,23.1184,22.8433,22.9102,137462.0
2016-10-05 11:30:00,30.81,30.93,30.62,30.66,107521.0,22.9102,22.9994,22.7689,22.7986,107521.0
2016-10-05 12:00:00,30.65,30.69,30.44,30.62,227541.0,22.7912,22.821,22.6351,22.7689,227541.0
2016-10-05 12:30:00,30.61,30.62,30.48,30.5,101081.0,22.7615,22.7689,22.6648,22.6797,101081.0
2016-10-05 13:00:00,30.5,30.61,30.48,30.52,85256.0,22.6797,22.7615,22.6648,22.6945,85256.0
2016-10-05 13:30:00,30.51,30.66,30.4,30.65,178043.0,22.6871,22.7986,22.6053,22.7912,178043.0
2016-10-05 14:00:00,30.66,30.7,30.55,30.56,95931.0,22.7986,22.8284,22.7168,22.7243,95931.0
2016-10-05 14:30:00,30.55,30.59,30.45,30.56,77826.0,22.7168,22.7466,22.6425,22.7243,77826.0
2016-10-05 15:00:00,30.56,30.61,30.38,30.41,111888.0,22.7243,22.7615,22.5904,22.6127,111888.0
2016-10-05 15:30:00,30.4,30.45,30.38,30.44,455742.0,22.6053,22.6425,22.5904,22.6351,455742.0
2016-10-06 09:30:00,30.75,31.0,30.36,30.4,219224.0,22.8656,23.0515,22.5756,22.6053,219224.0
2016-10-06 10:00:00,30.39,30.39,29.56,29.6,409705.0,22.5979,22.5979,21.9807,22.0104,409705.0
2016-10-06 10:30:00,29.58,29.73,29.45,29.57,255942.0,21.9956,22.1071,21.8989,21.9881,255942.0
2016-10-06 11:00:00,29.56,29.64,29.3,29.54,347675.0,21.9807,22.0402,21.7874,21.9658,347675.0
2016-10-06 11:30:00,29.56,29.83,29.52,29.61,190380.0,21.9807,22.1815,21.9509,22.0179,190380.0
2016-10-06 12:00:00,29.61,29.75,29.43,29.48,156769.0,22.0179,22.122,21.884,21.9212,156769.0
2016-10-06 12:30:00,29.48,29.72,29.48,29.65,112434.0,21.9212,22.0997,21.9212,22.0476,112434.0
2016-10-06 13:00:00,29.65,29.78,29.62,29.71,110379.0,22.0476,22.1443,22.0253,22.0922,110379.0
2016-10-06 13:30:00,29.71,29.98,29.69,29.98,236877.0,22.0922,22.293,22.0774,22.293,236877.0
2016-10-06 14:00:00,29.97,30.17,29.84,29.94,351585.0,22.2856,22.4343,22.1889,22.2633,351585.0
2016-10-06 14:30:00,29.93,30.05,29.86,29.87,175110.0,22.2558,22.3451,22.2038,22.2112,175110.0
2016-10-06 15:00:00,29.88,29.95,29.81,29.84,195717.0,22.2186,22.2707,22.1666,22.1889,195717.0
2016-10-06 15:30:00,29.84,29.95,29.8,29.92,474231.0,22.1889,22.2707,22.1592,22.2484,474231.0
2016-10-07 09:30:00,30.12,30.45,29.97,30.27,199456.0,22.3971,22.6425,22.2856,22.5086,199456.0
2016-10-07 10:00:00,30.28,30.33,30.05,30.22,190938.0,22.5161,22.5533,22.3451,22.4715,190938.0
2016-10-07 10:30:00,30.22,30.41,30.06,30.34,205250.0,22.4715,22.6127,22.3525,22.5607,205250.0
2016-10-07 11:00:00,30.35,30.42,30.24,30.24,211910.0,22.5681,22.6202,22.4863,22.4863,211910.0
2016-10-07 11:30:00,30.25,30.25,29.48,29.62,278680.0,22.4938,22.4938,21.9212,22.0253,278680.0
2016-10-07 12:00:00,29.68,29.84,29.44,29.48,130326.0,22.0699,22.1889,21.8915,21.9212,130326.0
2016-10-07 12:30:00,29.49,29.75,29.47,29.61,116811.0,21.9286,22.122,21.9138,22.0179,116811.0
2016-10-07 13:00:00,29.6,29.74,29.54,29.73,77125.0,22.0104,22.1145,21.9658,22.1071,77125.0
2016-10-07 13:30:00,29.71,29.82,29.67,29.69,105332.0,22.0922,22.174,22.0625,22.0774,105332.0
2016-10-07 14:00:00,29.68,29.83,29.66,29.67,101371.0,22.0699,22.1815,22.055,22.0625,101371.0
2016-10-07 14:30:00,29.68,29.71,29.61,29.61,95508.0,22.0699,22.0922,22.0179,22.0179,95508.0
2016-10-07 15:00:00,29.62,29.65,29.55,29.59,112012.0,22.0253,22.0476,21.9733,22.003,112012.0
2016-10-07 15:30:00,29.6,29.62,29.49,29.51,514276.0,22.0104,22.0253,21.9286,21.9435,514276.0
2016-10-10 09:30:00,30.07,30.5,30.04,30.43,180040.0,22.3599,22.6797,22.3376,22.6276,180040.0
2016-10-10 10:00:00,30.46,30.69,30.45,30.6,154928.0,22.6499,22.821,22.6425,22.754,154928.0
2016-10-10 10:30:00,30.59,30.69,30.28,30.28,183188.0,22.7466,22.821,22.5161,22.5161,183188.0
2016-10-10 11:00:00,30.29,30.43,30.25,30.38,151640.0,22.5235,22.6276,22.4938,22.5904,151640.0
2016-10-10 11:30:00,30.38,30.41,30.05,30.11,161771.0,22.5904,22.6127,22.3451,22.3897,161771.0
2016-10-10 12:00:00,30.11,30.29,30.05,30.13,93987.0,22.3897,22.5235,22.3451,22.4045,93987.0
2016-10-10 12:30:00,30.14,30.18,30.06,30.13,99084.0,22.412,22.4417,22.3525,22.4045,99084.0
2016-10-10 13:00:00,30.13,30.3,30.12,30.29,81298.0,22.4045,22.531,22.3971,22.5235,81298.0
2016-10-10 13:30:00,30.3,30.41,30.23,30.3,66088.0,22.531,22.6127,22.4789,22.531,66088.0
2016-10-10 14:00:00,30.3,30.32,30.17,30.21,56414.0,22.531,22.5458,22.4343,22.464,56414.0
2016-10-10 14:30:00,30.21,30.21,30.12,30.17,71345.0,22.464,22.464,22.3971,22.4343,71345.0
2016-10-10 15:00:00,30.18,30.3,30.17,30.28,77617.0,22.4417,22.531,22.4343,22.5161,77617.0
2016-10-10 15:30:00,30.29,30.32,30.22,30.27,267369.0,22.5235,22.5458,22.4715,22.5086,267369.0
2016-10-11 09:30:00,30.09,30.21,29.65,29.73,140525.0,22.3748,22.464,22.0476,22.1071,140525.0
2016-10-11 10:00:00,29.72,29.78,29.36,29.43,109229.0,22.0997,22.1443,21.832,21.884,109229.0
2016-10-11 10:30:00,29.43,29.58,29.33,29.33,111071.0,21.884,21.9956,21.8097,21.8097,111071.0
2016-10-11 11:00:00,29.34,29.38,29.09,29.12,212021.0,21.8171,21.8468,21.6312,21.6535,212021.0
2016-10-11 11:30:00,29.13,29.29,29.11,29.26,90510.0,21.6609,21.7799,21.6461,21.7576,90510.0
2016-10-11 12:00:00,29.25,29.29,29.1,29.28,90474.0,21.7502,21.7799,21.6386,21.7725,90474.0
2016-10-11 12:30:00,29.28,29.36,29.25,29.32,86163.0,21.7725,21.832,21.7502,21.8022,86163.0
2016-10-11 13:00:00,29.31,29.36,29.15,29.34,73521.0,21.7948,21.832,21.6758,21.8171,73521.0
2016-10-11 13:30:00,29.34,29.38,29.21,29.23,115114.0,21.8171,21.8468,21.7204,21.7353,115114.0
2016-10-11 14:00:00,29.24,29.35,29.17,29.28,104826.0,21.7427,21.8245,21.6907,21.7725,104826.0
2016-10-11 14:30:00,29.29,29.33,29.22,29.29,83383.0,21.7799,21.8097,21.7279,21.7799,83383.0
2016-10-11 15:00:00,29.28,29.41,29.22,29.34,97958.0,21.7725,21.8691,21.7279,21.8171,97958.0
2016-10-11 15:30:00,29.35,29.45,29.26,29.3,438195.0,21.8245,21.8989,21.7576,21.7874,438195.0
2016-10-12 09:30:00,28.99,29.09,28.55,28.8,242163.0,21.5568,21.6312,21.2297,21.4156,242163.0
2016-10-12 10:00:00,28.78,28.87,28.47,28.73,221271.0,21.4007,21.4676,21.1702,21.3635,221271.0
2016-10-12 10:30:00,28.72,28.75,28.37,28.43,226772.0,21.3561,21.3784,21.0958,21.1404,226772.0
2016-10-12 11:00:00,28.41,28.75,28.34,28.72,135286.0,21.1256,21.3784,21.0735,21.3561,135286.0
2016-10-12 11:30:00,28.71,28.73,28.54,28.71,137405.0,21.3486,21.3635,21.2222,21.3486,137405.0
2016-10-12 12:00:00,28.72,28.82,28.67,28.73,145509.0,21.3561,21.4304,21.3189,21.3635,145509.0
2016-10-12 12:30:00,28.74,28.81,28.7,28.71,80020.0,21.3709,21.423,21.3412,21.3486,80020.0
2016-10-12 13:00:00,28.71,28.8,28.67,28.78,106435.0,21.3486,21.4156,21.3189,21.4007,106435.0
2016-10-12 13:30:00,28.78,28.79,28.66,28.73,53393.0,21.4007,21.4081,21.3115,21.3635,53393.0
2016-10-12 14:00:00,28.73,28.79,28.58,28.65,116843.0,21.3635,21.4081,21.252,21.304,116843.0
2016-10-12 14:30:00,28.65,28.74,28.64,28.7,101913.0,21.304,21.3709,21.2966,21.3412,101913.0
2016-10-12 15:00:00,28.69,28.74,28.64,28.68,113256.0,21.3338,21.3709,21.2966,21.3263,113256.0
2016-10-12 15:30:00,28.68,28.75,28.61,28.72,440018.0,21.3263,21.3784,21.2743,21.3561,440018.0
2016-10-13 09:30:00,28.25,28.46,28.13,28.2,207403.0,21.0066,21.1627,20.9173,20.9694,207403.0
2016-10-13 10:00:00,28.22,28.46,28.07,28.35,183041.0,20.9843,21.1627,20.8727,21.0809,183041.0
2016-10-13 10:30:00,28.36,28.55,28.29,28.41,146334.0,21.0884,21.2297,21.0363,21.1256,146334.0
2016-10-13 11:00:00,28.41,28.47,28.0,28.46,139511.0,21.1256,21.1702,20.8207,21.1627,139511.0
2016-10-13 11:30:00,28.46,28.63,28.4,28.49,202107.0,21.1627,21.2891,21.1181,21.185,202107.0
2016-10-13 12:00:00,28.48,28.49,28.35,28.46,55588.0,21.1776,21.185,21.0809,21.1627,55588.0
2016-10-13 12:30:00,28.46,28.6,28.44,28.48,76830.0,21.1627,21.2668,21.1479,21.1776,76830.0
2016-10-13 13:00:00,28.49,28.54,28.34,28.47,63005.0,21.185,21.2222,21.0735,21.1702,63005.0
2016-10-13 13:30:00,28.47,28.63,28.43,28.61,85783.0,21.1702,21.2891,21.1404,21.2743,85783.0
2016-10-13 14:00:00,28.59,28.7,28.51,28.6,176979.0,21.2594,21.3412,21.1999,21.2668,176979.0
2016-10-13 14:30:00,28.59,28.67,28.55,28.64,108596.0,21.2594,21.3189,21.2297,21.2966,108596.0
2016-10-13 15:00:00,28.63,28.72,28.58,28.67,280454.0,21.2891,21.3561,21.252,21.3189,280454.0
2016-10-13 15:30:00,28.68,28.68,28.58,28.66,363475.0,21.3263,21.3263,21.252,21.3115,363475.0
2016-10-14 09:30:00,29.02,29.4,29.01,29.19,136192.0,21.5791,21.8617,21.5717,21.7056,136192.0
2016-10-14 10:00:00,29.18,29.27,28.98,29.03,216750.0,21.6981,21.765,21.5494,21.5866,216750.0
2016-10-14 10:30:00,29.05,29.18,28.88,28.88,153605.0,21.6015,21.6981,21.475,21.475,153605.0
2016-10-14 11:00:00,28.89,28.92,28.65,28.67,200530.0,21.4825,21.5048,21.304,21.3189,200530.0
2016-10-14 11:30:00,28.66,28.84,28.56,28.7,116046.0,21.3115,21.4453,21.2371,21.3412,116046.0
2016-10-14 12:00:00,28.7,28.78,28.57,28.73,72697.0,21.3412,21.4007,21.2445,21.3635,72697.0
2016-10-14 12:30:00,28.75,28.82,28.67,28.7,71513.0,21.3784,21.4304,21.3189,21.3412,71513.0
2016-10-14 13:00:00,28.69,28.86,28.66,28.81,58757.0,21.3338,21.4602,21.3115,21.423,58757.0
2016-10-14 13:30:00,28.8,28.92,28.71,28.77,64423.0,21.4156,21.5048,21.3486,21.3932,64423.0
2016-10-14 14:00:00,28.76,28.95,28.73,28.95,88511.0,21.3858,21.5271,21.3635,21.5271,88511.0
2016-10-14 14:30:00,28.96,29.03,28.87,28.9,99528.0,21.5345,21.5866,21.4676,21.4899,99528.0
2016-10-14 15:00:00,28.9,29.14,28.88,29.12,171136.0,21.4899,21.6684,21.475,21.6535,171136.0
2016-10-14 15:30:00,29.12,29.26,28.96,28.96,603749.0,21.6535,21.7576,21.5345,21.5345,603749.0
2016-10-17 09:30:00,28.8,29.01,28.38,28.43,152467.0,21.4156,21.5717,21.1032,21.1404,152467.0
2016-10-17 10:00:00,28.44,28.53,28.28,28.49,122624.0,21.1479,21.2148,21.0289,21.185,122624.0
2016-10-17 10:30:00,28.49,28.54,28.2,28.24,168750.0,21.185,21.2222,20.9694,20.9991,168750.0
2016-10-17 11:00:00,28.24,28.33,28.11,28.23,167165.0,20.9991,21.0661,20.9025,20.9917,167165.0
2016-10-17 11:30:00,28.23,28.45,28.2,28.32,84309.0,20.9917,21.1553,20.9694,21.0586,84309.0
2016-10-17 12:00:00,28.32,28.41,28.26,28.33,71095.0,21.0586,21.1256,21.014,21.0661,71095.0
2016-10-17 12:30:00,28.32,28.33,28.18,28.28,68715.0,21.0586,21.0661,20.9545,21.0289,68715.0
2016-10-17 13:00:00,28.27,28.32,28.11,28.13,68750.0,21.0215,21.0586,20.9025,20.9173,68750.0
2016-10-17 13:30:00,28.13,28.16,28.05,28.1,72398.0,20.9173,20.9397,20.8579,20.895,72398.0
2016-10-17 14:00:00,28.09,28.31,28.09,28.29,67883.0,20.8876,21.0512,20.8876,21.0363,67883.0
2016-10-17 14:30:00,28.3,28.33,28.21,28.32,69449.0,21.0438,21.0661,20.9768,21.0586,69449.0
2016-10-17 15:00:00,28.33,28.35,28.24,28.25,79023.0,21.0661,21.0809,20.9991,21.0066,79023.0
2016-10-17 15:30:00,28.24,28.28,28.19,28.23,238536.0,20.9991,21.0289,20.962,20.9917,238536.0
2016-10-18 09:30:00,28.77,28.84,28.26,28.32,159836.0,21.3932,21.4453,21.014,21.0586,159836.0
2016-10-18 10:00:00,28.31,28.34,27.74,27.83,388114.0,21.0512,21.0735,20.6273,20.6943,388114.0
2016-10-18 10:30:00,27.83,28.16,27.77,28.03,130851.0,20.6943,20.9397,20.6497,20.843,130851.0
2016-10-18 11:00:00,28.03,28.2,27.82,27.92,82338.0,20.843,20.9694,20.6868,20.7612,82338.0
2016-10-18 11:30:00,27.93,28.07,27.89,28.05,54476.0,20.7686,20.8727,20.7389,20.8579,54476.0
2016-10-18 12:00:00,28.06,28.08,27.97,28.02,50540.0,20.8653,20.8802,20.7984,20.8356,50540.0
2016-10-18 12:30:00,28.02,28.03,27.88,27.99,49511.0,20.8356,20.843,20.7314,20.8132,49511.0
2016-10-18 13:00:00,27.99,28.09,27.98,28.02,46133.0,20.8132,20.8876,20.8058,20.8356,46133.0
2016-10-18 13:30:00,28.02,28.07,28.02,28.02,57596.0,20.8356,20.8727,20.8356,20.8356,57596.0
2016-10-18 14:00:00,28.02,28.09,27.99,28.07,59658.0,20.8356,20.8876,20.8132,20.8727,59658.0
2016-10-18 14:30:00,28.08,28.13,27.99,28.12,197167.0,20.8802,20.9173,20.8132,20.9099,197167.0
2016-10-18 15:00:00,28.12,28.22,28.11,28.13,146512.0,20.9099,20.9843,20.9025,20.9173,146512.0
2016-10-18 15:30:00,28.12,28.26,28.12,28.18,351695.0,20.9099,21.014,20.9099,20.9545,351695.0
2016-10-19 09:30:00,28.55,28.8,28.42,28.62,147287.0,21.2297,21.4156,21.133,21.2817,147287.0
2016-10-19 10:00:00,28.62,28.63,28.32,28.62,200097.0,21.2817,21.2891,21.0586,21.2817,200097.0
2016-10-19 10:30:00,28.63,29.38,28.6,29.35,572579.0,21.2891,21.8468,21.2668,21.8245,572579.0
2016-10-19 11:00:00,29.36,29.4,28.92,29.08,401560.0,21.832,21.8617,21.5048,21.6238,401560.0
2016-10-19 11:30:00,29.08,29.29,28.96,29.28,113057.0,21.6238,21.7799,21.5345,21.7725,113057.0
2016-10-19 12:00:00,29.3,29.42,29.28,29.38,136078.0,21.7874,21.8766,21.7725,21.8468,136078.0
2016-10-19 12:30:00,29.38,29.54,29.33,29.47,219203.0,21.8468,21.9658,21.8097,21.9138,219203.0
2016-10-19 13:00:00,29.47,29.48,29.27,29.33,124443.0,21.9138,21.9212,21.765,21.8097,124443.0
2016-10-19 13:30:00,29.33,29.46,29.31,29.41,63001.0,21.8097,21.9063,21.7948,21.8691,63001.0
2016-10-19 14:00:00,29.41,29.55,29.36,29.54,114862.0,21.8691,21.9733,21.832,21.9658,114862.0
2016-10-19 14:30:00,29.54,29.54,29.38,29.49,105924.0,21.9658,21.9658,21.8468,21.9286,105924.0
2016-10-19 15:00:00,29.5,29.52,29.4,29.4,143986.0,21.9361,21.9509,21.8617,21.8617,143986.0
2016-10-19 15:30:00,29.4,29.4,29.29,29.33,403331.0,21.8617,21.8617,21.7799,21.8097,403331.0
2016-10-20 09:30:00,28.94,29.14,28.72,28.84,110785.0,21.5197,21.6684,21.3561,21.4453,110785.0
2016-10-20 10:00:00,28.84,29.1,28.84,28.9,86949.0,21.4453,21.6386,21.4453,21.4899,86949.0
2016-10-20 10:30:00,28.89,28.93,28.71,28.81,102193.0,21.4825,21.5122,21.3486,21.423,102193.0
2016-10-20 11:00:00,28.82,29.07,28.76,29.03,64402.0,21.4304,21.6163,21.3858,21.5866,64402.0
2016-10-20 11:30:00,29.02,29.12,28.86,28.98,537868.0,21.5791,21.6535,21.4602,21.5494,537868.0
2016-10-20 12:00:00,28.98,29.22,28.92,29.17,226365.0,21.5494,21.7279,21.5048,21.6907,226365.0
2016-10-20 12:30:00,29.18,29.41,29.17,29.31,101071.0,21.6981,21.8691,21.6907,21.7948,101071.0
2016-10-20 13:00:00,29.3,29.38,29.19,29.3,134072.0,21.7874,21.8468,21.7056,21.7874,134072.0
2016-10-20 13:30:00,29.28,29.34,29.1,29.2,77944.0,21.7725,21.8171,21.6386,21.713,77944.0
2016-10-20 14:00:00,29.19,29.29,29.14,29.24,98861.0,21.7056,21.7799,21.6684,21.7427,98861.0
2016-10-20 14:30:00,29.25,29.31,29.19,29.24,88280.0,21.7502,21.7948,21.7056,21.7427,88280.0
2016-10-20 15:00:00,29.26,29.36,29.25,29.27,94607.0,21.7576,21.832,21.7502,21.765,94607.0
2016-10-20 15:30:00,29.28,29.37,29.21,29.33,371788.0,21.7725,21.8394,21.7204,21.8097,371788.0
2016-10-21 09:30:00,29.03,29.05,28.72,29.01,167129.0,21.5866,21.6015,21.3561,21.5717,167129.0
2016-10-21 10:00:00,28.99,29.27,28.94,29.26,108821.0,21.5568,21.765,21.5197,21.7576,108821.0
2016-10-21 10:30:00,29.27,29.36,29.11,29.12,126818.0,21.765,21.832,21.6461,21.6535,126818.0
2016-10-21 11:00:00,29.12,29.32,29.05,29.2,166424.0,21.6535,21.8022,21.6015,21.713,166424.0
2016-10-21 11:30:00,29.19,29.29,29.08,29.08,109536.0,21.7056,21.7799,21.6238,21.6238,109536.0
2016-10-21 12:00:00,29.09,29.09,29.01,29.06,88532.0,21.6312,21.6312,21.5717,21.6089,88532.0
2016-10-21 12:30:00,29.05,29.08,28.95,28.98,60807.0,21.6015,21.6238,21.5271,21.5494,60807.0
2016-10-21 13:00:00,28.98,29.12,28.94,29.04,130990.0,21.5494,21.6535,21.5197,21.594,130990.0
2016-10-21 13:30:00,29.05,29.13,28.9,29.08,84495.0,21.6015,21.6609,21.4899,21.6238,84495.0
2016-10-21 14:00:00,29.08,29.1,29.02,29.07,49848.0,21.6238,21.6386,21.5791,21.6163,49848.0
2016-10-21 14:30:00,29.07,29.07,28.94,28.96,149474.0,21.6163,21.6163,21.5197,21.5345,149474.0
2016-10-21 15:00:00,28.96,29.19,28.94,29.11,231146.0,21.5345,21.7056,21.5197,21.6461,231146.0
2016-10-21 15:30:00,29.1,29.23,29.04,29.21,450586.0,21.6386,21.7353,21.594,21.7204,450586.0
2016-10-24 09:30:00,29.2,29.92,29.09,29.83,205340.0,21.713,22.2484,21.6312,22.1815,205340.0
2016-10-24 10:00:00,29.84,29.84,29.48,29.58,255520.0,22.1889,22.1889,21.9212,21.9956,255520.0
2016-10-24 10:30:00,29.59,29.67,29.18,29.22,231662.0,22.003,22.0625,21.6981,21.7279,231662.0
2016-10-24 11:00:00,29.23,29.61,29.2,29.38,295337.0,21.7353,22.0179,21.713,21.8468,295337.0
2016-10-24 11:30:00,29.37,29.44,29.24,29.24,109627.0,21.8394,21.8915,21.7427,21.7427,109627.0
2016-10-24 12:00:00,29.23,29.34,28.75,28.77,306634.0,21.7353,21.8171,21.3784,21.3932,306634.0
2016-10-24 12:30:00,28.76,28.88,28.53,28.87,291236.0,21.3858,21.475,21.2148,21.4676,291236.0
2016-10-24 13:00:00,28.86,29.08,28.83,29.05,161208.0,21.4602,21.6238,21.4379,21.6015,161208.0
2016-10-24 13:30:00,29.05,29.2,28.98,29.16,144403.0,21.6015,21.713,21.5494,21.6833,144403.0
2016-10-24 14:00:00,29.17,29.22,29.09,29.18,117634.0,21.6907,21.7279,21.6312,21.6981,117634.0
2016-10-24 14:30:00,29.18,29.26,29.14,29.2,177046.0,21.6981,21.7576,21.6684,21.713,177046.0
2016-10-24 15:00:00,29.2,29.32,29.17,29.32,151465.0,21.713,21.8022,21.6907,21.8022,151465.0
2016-10-24 15:30:00,29.31,29.5,29.23,29.46,614834.0,21.7948,21.9361,21.7353,21.9063,614834.0
2016-10-25 09:30:00,29.49,29.64,29.2,29.55,201076.0,21.9286,22.0402,21.713,21.9733,201076.0
2016-10-25 10:00:00,29.55,29.72,29.5,29.67,233782.0,21.9733,22.0997,21.9361,22.0625,233782.0
2016-10-25 10:30:00,29.67,29.68,29.0,29.15,344496.0,22.0625,22.0699,21.5643,21.6758,344496.0
2016-10-25 11:00:00,29.15,29.15,28.76,28.85,159183.0,21.6758,21.6758,21.3858,21.4527,159183.0
2016-10-25 11:30:00,28.85,29.12,28.82,28.85,169144.0,21.4527,21.6535,21.4304,21.4527,169144.0
2016-10-25 12:00:00,28.85,28.94,28.72,28.88,145999.0,21.4527,21.5197,21.3561,21.475,145999.0
2016-10-25 12:30:00,28.87,29.0,28.81,28.99,95336.0,21.4676,21.5643,21.423,21.5568,95336.0
2016-10-25 13:00:00,28.99,29.09,28.93,29.0,111084.0,21.5568,21.6312,21.5122,21.5643,111084.0
2016-10-25 13:30:00,28.99,29.04,28.91,29.0,121581.0,21.5568,21.594,21.4974,21.5643,121581.0
2016-10-25 14:00:00,29.0,29.14,28.98,29.0,150562.0,21.5643,21.6684,21.5494,21.5643,150562.0
2016-10-25 14:30:00,29.0,29.04,28.9,28.9,116663.0,21.5643,21.594,21.4899,21.4899,116663.0
2016-10-25 15:00:00,28.9,28.95,28.72,28.83,245924.0,21.4899,21.5271,21.3561,21.4379,245924.0
2016-10-25 15:30:00,28.83,28.84,28.7,28.75,503745.0,21.4379,21.4453,21.3412,21.3784,503745.0
2016-10-26 09:30:00,28.08,28.58,27.92,28.11,156760.0,20.8802,21.252,20.7612,20.9025,156760.0
2016-10-26 10:00:00,28.1,28.39,27.87,27.89,186448.0,20.895,21.1107,20.724,20.7389,186448.0
2016-10-26 10:30:00,27.92,29.02,27.9,28.74,468800.0,20.7612,21.5791,20.7463,21.3709,468800.0
2016-10-26 11:00:00,28.75,29.12,28.62,28.77,259682.0,21.3784,21.6535,21.2817,21.3932,259682.0
2016-10-26 11:30:00,28.78,28.82,28.24,28.27,214425.0,21.4007,21.4304,20.9991,21.0215,214425.0
2016-10-26 12:00:00,28.27,28.42,28.18,28.27,134487.0,21.0215,21.133,20.9545,21.0215,134487.0
2016-10-26 12:30:00,28.28,28.35,28.22,28.31,153825.0,21.0289,21.0809,20.9843,21.0512,153825.0
2016-10-26 13:00:00,28.32,28.46,28.27,28.4,199472.0,21.0586,21.1627,21.0215,21.1181,199472.0
2016-10-26 13:30:00,28.39,28.49,28.28,28.37,188405.0,21.1107,21.185,21.0289,21.0958,188405.0
2016-10-26 14:00:00,28.38,28.84,28.37,28.82,263240.0,21.1032,21.4453,21.0958,21.4304,263240.0
2016-10-26 14:30:00,28.8,29.33,28.71,29.23,546921.0,21.4156,21.8097,21.3486,21.7353,546921.0
2016-10-26 15:00:00,29.24,29.58,29.12,29.41,549298.0,21.7427,21.9956,21.6535,21.8691,549298.0
2016-10-26 15:30:00,29.41,29.81,29.41,29.74,1433473.0,21.8691,22.1666,21.8691,22.1145,1433473.0
2016-10-27 09:30:00,29.4,29.55,27.58,28.91,1106163.0,21.8617,21.9733,20.5084,21.4974,1106163.0
2016-10-27 10:00:00,28.92,28.98,27.91,28.12,698910.0,21.5048,21.5494,20.7538,20.9099,698910.0
2016-10-27 10:30:00,28.12,28.59,28.06,28.12,584325.0,20.9099,21.2594,20.8653,20.9099,584325.0
2016-10-27 11:00:00,28.13,28.18,27.59,27.9,506726.0,20.9173,20.9545,20.5158,20.7463,506726.0
2016-10-27 11:30:00,27.89,28.15,27.61,27.93,325656.0,20.7389,20.9322,20.5307,20.7686,325656.0
2016-10-27 12:00:00,27.92,28.06,27.61,28.05,345824.0,20.7612,20.8653,20.5307,20.8579,345824.0
2016-10-27 12:30:00,28.05,28.05,27.77,27.98,409709.0,20.8579,20.8579,20.6497,20.8058,409709.0
2016-10-27 13:00:00,27.98,28.1,27.82,27.9,271396.0,20.8058,20.895,20.6868,20.7463,271396.0
2016-10-27 13:30:00,27.9,27.91,27.77,27.81,298937.0,20.7463,20.7538,20.6497,20.6794,298937.0
2016-10-27 14:00:00,27.8,27.84,27.13,27.33,545045.0,20.672,20.7017,20.1738,20.3225,545045.0
2016-10-27 14:30:00,27.33,27.46,27.24,27.32,468185.0,20.3225,20.4191,20.2555,20.315,468185.0
2016-10-27 15:00:00,27.32,27.61,27.18,27.58,498282.0,20.315,20.5307,20.2109,20.5084,498282.0
2016-10-27 15:30:00,27.57,27.7,27.42,27.62,1481512.0,20.5009,20.5976,20.3894,20.5381,1481512.0
2016-10-28 09:30:00,27.61,28.29,27.61,28.06,706168.0,20.5307,21.0363,20.5307,20.8653,706168.0
2016-10-28 10:00:00,28.08,28.24,27.9,28.19,281068.0,20.8802,20.9991,20.7463,20.962,281068.0
2016-10-28 10:30:00,28.19,28.34,28.04,28.13,198884.0,20.962,21.0735,20.8504,20.9173,198884.0
2016-10-28 11:00:00,28.14,28.41,28.11,28.21,235593.0,20.9248,21.1256,20.9025,20.9768,235593.0
2016-10-28 11:30:00,28.22,28.32,28.03,28.26,177507.0,20.9843,21.0586,20.843,21.014,177507.0
2016-10-28 12:00:00,28.27,28.31,27.95,27.99,219048.0,21.0215,21.0512,20.7835,20.8132,219048.0
2016-10-28 12:30:00,28.0,28.06,27.87,28.02,200214.0,20.8207,20.8653,20.724,20.8356,200214.0
2016-10-28 13:00:00,28.02,28.06,27.61,27.71,362658.0,20.8356,20.8653,20.5307,20.605,362658.0
2016-10-28 13:30:00,27.69,27.77,27.02,27.02,289903.0,20.5902,20.6497,20.092,20.092,289903.0
2016-10-28 14:00:00,27.03,27.26,26.98,27.12,350486.0,20.0994,20.2704,20.0622,20.1663,350486.0
2016-10-28 14:30:00,27.13,27.26,27.07,27.24,241682.0,20.1738,20.2704,20.1291,20.2555,241682.0
2016-10-28 15:00:00,27.24,27.26,27.0,27.21,234214.0,20.2555,20.2704,20.0771,20.2332,234214.0
2016-10-28 15:30:00,27.2,27.2,26.86,26.89,732554.0,20.2258,20.2258,19.973,19.9953,732554.0
2016-10-31 09:30:00,26.85,26.99,26.55,26.57,242089.0,19.9655,20.0696,19.7425,19.7573,242089.0
2016-10-31 10:00:00,26.55,26.66,26.41,26.47,241874.0,19.7425,19.8243,19.6384,19.683,241874.0
2016-10-31 10:30:00,26.47,26.47,26.01,26.08,301005.0,19.683,19.683,19.3409,19.393,301005.0
2016-10-31 11:00:00,26.08,26.46,26.08,26.44,210459.0,19.393,19.6755,19.393,19.6607,210459.0
2016-10-31 11:30:00,26.45,26.55,26.21,26.34,124481.0,19.6681,19.7425,19.4896,19.5863,124481.0
2016-10-31 12:00:00,26.34,26.34,26.12,26.15,122253.0,19.5863,19.5863,19.4227,19.445,122253.0
2016-10-31 12:30:00,26.15,26.23,26.09,26.17,71036.0,19.445,19.5045,19.4004,19.4599,71036.0
2016-10-31 13:00:00,26.17,26.18,25.97,26.01,125140.0,19.4599,19.4673,19.3112,19.3409,125140.0
2016-10-31 13:30:00,26.01,26.18,26.01,26.14,171680.0,19.3409,19.4673,19.3409,19.4376,171680.0
2016-10-31 14:00:00,26.13,26.23,26.02,26.06,184452.0,19.4302,19.5045,19.3484,19.3781,184452.0
2016-10-31 14:30:00,26.05,26.19,26.04,26.1,153345.0,19.3707,19.4748,19.3632,19.4078,153345.0
2016-10-31 15:00:00,26.1,26.11,25.94,25.98,261927.0,19.4078,19.4153,19.2889,19.3186,261927.0
2016-10-31 15:30:00,25.98,26.01,25.84,25.88,828654.0,19.3186,19.3409,19.2145,19.2443,828654.0
2016-11-01 09:30:00,26.67,26.86,26.15,26.17,361840.0,19.8317,19.973,19.445,19.4599,361840.0
2016-11-01 10:00:00,26.14,26.37,26.11,26.21,242423.0,19.4376,19.6086,19.4153,19.4896,242423.0
2016-11-01 10:30:00,26.21,26.43,26.17,26.43,194725.0,19.4896,19.6532,19.4599,19.6532,194725.0
2016-11-01 11:00:00,26.43,26.54,26.32,26.45,172593.0,19.6532,19.735,19.5714,19.6681,172593.0
2016-11-01 11:30:00,26.44,26.44,26.05,26.1,214737.0,19.6607,19.6607,19.3707,19.4078,214737.0
2016-11-01 12:00:00,26.1,26.18,25.79,25.8,378108.0,19.4078,19.4673,19.1773,19.1848,378108.0
2016-11-01 12:30:00,25.79,25.9,25.72,25.8,223991.0,19.1773,19.2591,19.1253,19.1848,223991.0
2016-11-01 13:00:00,25.81,25.89,25.71,25.88,242042.0,19.1922,19.2517,19.1178,19.2443,242042.0
2016-11-01 13:30:00,25.88,25.88,25.6,25.63,94896.0,19.2443,19.2443,19.0361,19.0584,94896.0
2016-11-01 14:00:00,25.64,25.75,25.41,25.72,171695.0,19.0658,19.1476,18.8948,19.1253,171695.0
2016-11-01 14:30:00,25.72,25.96,25.68,25.91,270885.0,19.1253,19.3037,19.0955,19.2666,270885.0
2016-11-01 15:00:00,25.9,26.09,25.84,26.04,155337.0,19.2591,19.4004,19.2145,19.3632,155337.0
2016-11-01 15:30:00,26.04,26.25,25.93,26.19,487081.0,19.3632,19.5194,19.2814,19.4748,487081.0
2016-11-02 09:30:00,25.72,26.11,25.6,25.9,140412.0,19.1253,19.4153,19.0361,19.2591,140412.0
2016-11-02 10:00:00,25.92,25.94,25.44,25.55,228918.0,19.274,19.2889,18.9171,18.9989,228918.0
2016-11-02 10:30:00,25.55,25.55,24.91,24.98,400133.0,18.9989,18.9989,18.523,18.575,400133.0
2016-11-02 11:00:00,24.98,25.56,24.89,25.48,173609.0,18.575,19.0063,18.5081,18.9468,173609.0
2016-11-02 11:30:00,25.47,25.82,25.42,25.69,166381.0,18.9394,19.1996,18.9022,19.103,166381.0
2016-11-02 12:00:00,25.67,25.85,25.64,25.75,128717.0,19.0881,19.2219,19.0658,19.1476,128717.0
2016-11-02 12:30:00,25.75,25.9,25.68,25.89,101654.0,19.1476,19.2591,19.0955,19.2517,101654.0
2016-11-02 13:00:00,25.89,25.98,25.66,25.71,116081.0,19.2517,19.3186,19.0807,19.1178,116081.0
2016-11-02 13:30:00,25.71,25.78,25.59,25.75,96783.0,19.1178,19.1699,19.0286,19.1476,96783.0
2016-11-02 14:00:00,25.74,25.83,25.46,25.66,220684.0,19.1402,19.2071,18.9319,19.0807,220684.0
2016-11-02 14:30:00,25.66,26.08,25.64,25.99,208052.0,19.0807,19.393,19.0658,19.3261,208052.0
2016-11-02 15:00:00,26.0,26.2,25.96,26.03,228733.0,19.3335,19.4822,19.3037,19.3558,228733.0
2016-11-02 15:30:00,26.04,26.05,25.8,25.84,484715.0,19.3632,19.3707,19.1848,19.2145,484715.0
2016-11-03 09:30:00,26.18,26.99,26.18,26.97,655562.0,19.4673,20.0696,19.4673,20.0548,655562.0
2016-11-03 10:00:00,26.96,27.12,26.73,26.91,619260.0,20.0473,20.1663,19.8763,20.0102,619260.0
2016-11-03 10:30:00,26.91,26.98,26.7,26.86,360837.0,20.0102,20.0622,19.854,19.973,360837.0
2016-11-03 11:00:00,26.86,26.98,26.58,26.93,284339.0,19.973,20.0622,19.7648,20.025,284339.0
2016-11-03 11:30:00,26.94,27.15,26.89,27.02,186694.0,20.0325,20.1886,19.9953,20.092,186694.0
2016-11-03 12:00:00,27.03,27.11,26.71,26.71,252485.0,20.0994,20.1589,19.8614,19.8614,252485.0
2016-11-03 12:30:00,26.7,26.74,26.33,26.56,183598.0,19.854,19.8837,19.5789,19.7499,183598.0
2016-11-03 13:00:00,26.56,26.64,26.44,26.61,141866.0,19.7499,19.8094,19.6607,19.7871,141866.0
2016-11-03 13:30:00,26.6,26.7,26.5,26.68,124124.0,19.7796,19.854,19.7053,19.8391,124124.0
2016-11-03 14:00:00,26.7,27.03,26.64,27.02,290442.0,19.854,20.0994,19.8094,20.092,290442.0
2016-11-03 14:30:00,27.02,27.09,26.88,27.04,303057.0,20.092,20.144,19.9879,20.1068,303057.0
2016-11-03 15:00:00,27.04,27.19,26.9,27.11,469898.0,20.1068,20.2184,20.0027,20.1589,469898.0
2016-11-03 15:30:00,27.1,27.1,26.95,27.04,637759.0,20.1514,20.1514,20.0399,20.1068,637759.0
2016-11-04 09:30:00,26.81,26.91,26.08,26.18,329706.0,19.9358,20.0102,19.393,19.4673,329706.0
2016-11-04 10:00:00,26.2,26.35,25.98,26.18,508454.0,19.4822,19.5937,19.3186,19.4673,508454.0
2016-11-04 10:30:00,26.18,26.68,26.13,26.39,786040.0,19.4673,19.8391,19.4302,19.6235,786040.0
2016-11-04 11:00:00,26.41,26.92,26.35,26.39,744958.0,19.6384,20.0176,19.5937,19.6235,744958.0
2016-11-04 11:30:00,26.39,26.4,26.05,26.07,606937.0,19.6235,19.6309,19.3707,19.3855,606937.0
2016-11-04 12:00:00,26.1,26.35,26.01,26.26,450058.0,19.4078,19.5937,19.3409,19.5268,450058.0
2016-11-04 12:30:00,26.28,26.34,26.1,26.14,342173.0,19.5417,19.5863,19.4078,19.4376,342173.0
2016-11-04 13:00:00,26.13,26.25,26.07,26.1,96723.0,19.4302,19.5194,19.3855,19.4078,96723.0
2016-11-04 13:30:00,26.1,26.11,25.93,26.02,294464.0,19.4078,19.4153,19.2814,19.3484,294464.0
2016-11-04 14:00:00,26.01,26.09,25.92,26.02,135320.0,19.3409,19.4004,19.274,19.3484,135320.0
2016-11-04 14:30:00,26.04,26.12,25.99,26.05,119818.0,19.3632,19.4227,19.3261,19.3707,119818.0
2016-11-04 15:00:00,26.04,26.14,25.94,26.05,187566.0,19.3632,19.4376,19.2889,19.3707,187566.0
2016-11-04 15:30:00,26.05,26.1,25.96,26.0,504647.0,19.3707,19.4078,19.3037,19.3335,504647.0
2016-11-07 09:30:00,26.55,26.66,26.39,26.6,219149.0,19.7425,19.8243,19.6235,19.7796,219149.0
2016-11-07 10:00:00,26.6,26.83,26.57,26.8,169045.0,19.7796,19.9507,19.7573,19.9284,169045.0
2016-11-07 10:30:00,26.81,26.88,26.38,26.56,381953.0,19.9358,19.9879,19.6161,19.7499,381953.0
2016-11-07 11:00:00,26.59,26.67,26.39,26.61,128528.0,19.7722,19.8317,19.6235,19.7871,128528.0
2016-11-07 11:30:00,26.61,26.74,26.52,26.7,116930.0,19.7871,19.8837,19.7202,19.854,116930.0
2016-11-07 12:00:00,26.7,26.74,26.62,26.7,116086.0,19.854,19.8837,19.7945,19.854,116086.0
2016-11-07 12:30:00,26.71,26.71,26.52,26.57,86995.0,19.8614,19.8614,19.7202,19.7573,86995.0
2016-11-07 13:00:00,26.56,26.75,26.53,26.71,105394.0,19.7499,19.8912,19.7276,19.8614,105394.0
2016-11-07 13:30:00,26.7,26.83,26.68,26.83,117747.0,19.854,19.9507,19.8391,19.9507,117747.0
2016-11-07 14:00:00,26.83,26.84,26.73,26.83,134498.0,19.9507,19.9581,19.8763,19.9507,134498.0
2016-11-07 14:30:00,26.83,26.88,26.72,26.77,91579.0,19.9507,19.9879,19.8689,19.9061,91579.0
2016-11-07 15:00:00,26.78,26.8,26.69,26.71,115327.0,19.9135,19.9284,19.8466,19.8614,115327.0
2016-11-07 15:30:00,26.71,26.79,26.64,26.78,355543.0,19.8614,19.9209,19.8094,19.9135,355543.0
2016-11-08 09:30:00,26.4,26.67,26.32,26.45,123237.0,19.6309,19.8317,19.5714,19.6681,123237.0
2016-11-08 10:00:00,26.43,26.56,26.39,26.53,148178.0,19.6532,19.7499,19.6235,19.7276,148178.0
2016-11-08 10:30:00,26.54,27.0,26.53,26.81,243657.0,19.735,20.0771,19.7276,19.9358,243657.0
2016-11-08 11:00:00,26.81,26.86,26.58,26.59,198605.0,19.9358,19.973,19.7648,19.7722,198605.0
2016-11-08 11:30:00,26.6,26.7,26.5,26.68,154646.0,19.7796,19.854,19.7053,19.8391,154646.0
2016-11-08 12:00:00,26.68,26.72,26.6,26.71,195811.0,19.8391,19.8689,19.7796,19.8614,195811.0
2016-11-08 12:30:00,26.71,27.04,26.71,27.03,154310.0,19.8614,20.1068,19.8614,20.0994,154310.0
2016-11-08 13:00:00,27.03,27.07,26.81,26.94,133359.0,20.0994,20.1291,19.9358,20.0325,133359.0
2016-11-08 13:30:00,26.96,27.03,26.92,26.95,92130.0,20.0473,20.0994,20.0176,20.0399,92130.0
2016-11-08 14:00:00,26.94,26.94,26.72,26.81,121338.0,20.0325,20.0325,19.8689,19.9358,121338.0
2016-11-08 14:30:00,26.8,26.81,26.52,26.58,121430.0,19.9284,19.9358,19.7202,19.7648,121430.0
2016-11-08 15:00:00,26.58,26.9,26.57,26.89,98848.0,19.7648,20.0027,19.7573,19.9953,98848.0
2016-11-08 15:30:00,26.89,27.15,26.89,26.95,458475.0,19.9953,20.1886,19.9953,20.0399,458475.0
2016-11-09 09:30:00,26.67,27.05,26.54,27.01,217824.0,20.009,20.294,19.9114,20.264,217824.0
2016-11-09 10:00:00,27.03,27.26,26.75,27.07,191502.0,20.279,20.4516,20.069,20.3091,191502.0
2016-11-09 10:30:00,27.1,27.15,26.85,26.9,145552.0,20.3316,20.3691,20.144,20.1815,145552.0
2016-11-09 11:00:00,26.91,27.46,26.87,27.46,128999.0,20.189,20.6016,20.159,20.6016,128999.0
2016-11-09 11:30:00,27.46,28.14,27.46,27.95,190365.0,20.6016,21.1118,20.6016,20.9693,190365.0
2016-11-09 12:00:00,27.95,28.0,27.66,27.8,123036.0,20.9693,21.0068,20.7517,20.8567,123036.0
2016-11-09 12:30:00,27.8,27.89,27.72,27.88,87533.0,20.8567,20.9243,20.7967,20.9167,87533.0
2016-11-09 13:00:00,27.91,28.03,27.84,27.95,98424.0,20.9393,21.0293,20.8867,20.9693,98424.0
2016-11-09 13:30:00,27.95,28.09,27.93,27.96,117502.0,20.9693,21.0743,20.9543,20.9768,117502.0
2016-11-09 14:00:00,27.97,28.09,27.87,27.98,169247.0,20.9843,21.0743,20.9092,20.9918,169247.0
2016-11-09 14:30:00,27.97,28.12,27.94,28.1,136581.0,20.9843,21.0968,20.9618,21.0818,136581.0
2016-11-09 15:00:00,28.11,28.28,28.1,28.11,180779.0,21.0893,21.2168,21.0818,21.0893,180779.0
2016-11-09 15:30:00,28.12,28.14,27.84,27.97,560329.0,21.0968,21.1118,20.8867,20.9843,560329.0
2016-11-10 09:30:00,27.85,28.44,27.75,28.3,230613.0,20.8942,21.3369,20.8192,21.2319,230613.0
2016-11-10 10:00:00,28.3,28.65,28.21,28.61,208898.0,21.2319,21.4944,21.1643,21.4644,208898.0
2016-11-10 10:30:00,28.62,28.74,28.37,28.37,382696.0,21.4719,21.562,21.2844,21.2844,382696.0
2016-11-10 11:00:00,28.35,28.48,28.03,28.4,193352.0,21.2694,21.3669,21.0293,21.3069,193352.0
2016-11-10 11:30:00,28.4,28.83,28.37,28.66,163122.0,21.3069,21.6295,21.2844,21.5019,163122.0
2016-11-10 12:00:00,28.65,28.9,28.65,28.86,155822.0,21.4944,21.682,21.4944,21.652,155822.0
2016-11-10 12:30:00,28.87,28.87,28.6,28.75,173768.0,21.6595,21.6595,21.4569,21.5695,173768.0
2016-11-10 13:00:00,28.78,28.93,28.72,28.92,110281.0,21.592,21.7045,21.547,21.697,110281.0
2016-11-10 13:30:00,28.92,28.99,28.83,28.92,91544.0,21.697,21.7495,21.6295,21.697,91544.0
2016-11-10 14:00:00,28.92,28.98,28.86,28.88,124521.0,21.697,21.742,21.652,21.667,124521.0
2016-11-10 14:30:00,28.89,28.91,28.57,28.68,117517.0,21.6745,21.6895,21.4344,21.5169,117517.0
2016-11-10 15:00:00,28.69,28.77,28.66,28.75,123996.0,21.5244,21.5845,21.5019,21.5695,123996.0
2016-11-10 15:30:00,28.75,28.8,28.66,28.71,550425.0,21.5695,21.607,21.5019,21.5395,550425.0
2016-11-11 09:30:00,28.13,28.52,27.5,27.71,205646.0,21.1043,21.3969,20.6317,20.7892,205646.0
2016-11-11 10:00:00,27.73,27.91,27.53,27.56,264016.0,20.8042,20.9393,20.6542,20.6767,264016.0
2016-11-11 10:30:00,27.56,27.7,27.16,27.16,228068.0,20.6767,20.7817,20.3766,20.3766,228068.0
2016-11-11 11:00:00,27.15,27.45,26.95,27.08,184799.0,20.3691,20.5941,20.219,20.3166,184799.0
2016-11-11 11:30:00,27.09,27.36,27.09,27.23,161139.0,20.3241,20.5266,20.3241,20.4291,161139.0
2016-11-11 12:00:00,27.23,27.44,27.23,27.35,139204.0,20.4291,20.5866,20.4291,20.5191,139204.0
2016-11-11 12:30:00,27.35,27.37,27.25,27.29,164624.0,20.5191,20.5341,20.4441,20.4741,164624.0
2016-11-11 13:00:00,27.3,27.53,27.23,27.5,126405.0,20.4816,20.6542,20.4291,20.6317,126405.0
2016-11-11 13:30:00,27.51,27.55,27.3,27.46,102734.0,20.6392,20.6692,20.4816,20.6016,102734.0
2016-11-11 14:00:00,27.45,27.49,27.33,27.35,152010.0,20.5941,20.6242,20.5041,20.5191,152010.0
2016-11-11 14:30:00,27.35,27.37,27.23,27.23,118122.0,20.5191,20.5341,20.4291,20.4291,118122.0
2016-11-11 15:00:00,27.23,27.39,27.23,27.34,134995.0,20.4291,20.5491,20.4291,20.5116,134995.0
2016-11-11 15:30:00,27.33,27.48,27.31,27.4,338771.0,20.5041,20.6167,20.4891,20.5566,338771.0
2016-11-14 09:30:00,27.14,27.49,26.91,27.28,146506.0,20.3616,20.6242,20.189,20.4666,146506.0
2016-11-14 10:00:00,27.28,27.66,27.25,27.45,122403.0,20.4666,20.7517,20.4441,20.5941,122403.0
2016-11-14 10:30:00,27.43,27.58,27.31,27.31,94088.0,20.5791,20.6917,20.4891,20.4891,94088.0
2016-11-14 11:00:00,27.31,27.34,27.15,27.22,146318.0,20.4891,20.5116,20.3691,20.4216,146318.0
2016-11-14 11:30:00,27.22,27.25,27.0,27.02,115938.0,20.4216,20.4441,20.2565,20.2715,115938.0
2016-11-14 12:00:00,27.02,27.12,26.97,27.1,73776.0,20.2715,20.3466,20.234,20.3316,73776.0
2016-11-14 12:30:00,27.11,27.26,27.08,27.24,76617.0,20.3391,20.4516,20.3166,20.4366,76617.0
2016-11-14 13:00:00,27.26,27.58,27.24,27.55,90713.0,20.4516,20.6917,20.4366,20.6692,90713.0
2016-11-14 13:30:00,27.55,28.04,27.54,28.01,189049.0,20.6692,21.0368,20.6617,21.0143,189049.0
2016-11-14 14:00:00,28.02,28.06,27.79,27.88,172336.0,21.0218,21.0518,20.8492,20.9167,172336.0
2016-11-14 14:30:00,27.89,28.26,27.86,28.24,239982.0,20.9243,21.2018,20.9017,21.1868,239982.0
2016-11-14 15:00:00,28.24,28.35,28.11,28.23,234258.0,21.1868,21.2694,21.0893,21.1793,234258.0
2016-11-14 15:30:00,28.24,28.35,28.16,28.32,330909.0,21.1868,21.2694,21.1268,21.2469,330909.0
2016-11-15 09:30:00,28.88,30.11,28.81,29.97,487135.0,21.667,22.5898,21.6145,22.4848,487135.0
2016-11-15 10:00:00,29.96,30.75,29.92,30.32,721369.0,22.4773,23.0699,22.4472,22.7473,721369.0
2016-11-15 10:30:00,30.34,30.49,30.08,30.37,399989.0,22.7623,22.8749,22.5673,22.7849,399989.0
2016-11-15 11:00:00,30.37,30.51,30.21,30.4,174850.0,22.7849,22.8899,22.6648,22.8074,174850.0
2016-11-15 11:30:00,30.4,30.49,30.16,30.48,245494.0,22.8074,22.8749,22.6273,22.8674,245494.0
2016-11-15 12:00:00,30.47,30.55,30.19,30.21,232252.0,22.8599,22.9199,22.6498,22.6648,232252.0
2016-11-15 12:30:00,30.2,30.49,30.11,30.42,202642.0,22.6573,22.8749,22.5898,22.8224,202642.0
2016-11-15 13:00:00,30.42,30.44,30.14,30.37,150520.0,22.8224,22.8374,22.6123,22.7849,150520.0
2016-11-15 13:30:00,30.38,30.6,30.24,30.59,451230.0,22.7924,22.9574,22.6873,22.9499,451230.0
2016-11-15 14:00:00,30.6,30.76,30.5,30.66,449968.0,22.9574,23.0774,22.8824,23.0024,449968.0
2016-11-15 14:30:00,30.65,30.8,30.41,30.44,389746.0,22.9949,23.1075,22.8149,22.8374,389746.0
2016-11-15 15:00:00,30.45,30.69,30.44,30.66,331518.0,22.8449,23.0249,22.8374,23.0024,331518.0
2016-11-15 15:30:00,30.66,30.96,30.64,30.92,841182.0,23.0024,23.2275,22.9874,23.1975,841182.0
2016-11-16 09:30:00,30.33,30.84,29.88,30.08,255594.0,22.7548,23.1375,22.4172,22.5673,255594.0
2016-11-16 10:00:00,30.07,30.52,29.9,30.29,162795.0,22.5598,22.8974,22.4322,22.7248,162795.0
2016-11-16 10:30:00,30.27,31.14,30.12,30.83,382947.0,22.7098,23.3625,22.5973,23.13,382947.0
2016-11-16 11:00:00,30.84,31.12,30.66,30.84,161822.0,23.1375,23.3475,23.0024,23.1375,161822.0
2016-11-16 11:30:00,30.84,30.9,30.27,30.46,176173.0,23.1375,23.1825,22.7098,22.8524,176173.0
2016-11-16 12:00:00,30.47,30.49,30.16,30.39,110533.0,22.8599,22.8749,22.6273,22.7999,110533.0
2016-11-16 12:30:00,30.4,30.45,30.22,30.23,76696.0,22.8074,22.8449,22.6723,22.6798,76696.0
2016-11-16 13:00:00,30.23,30.23,30.04,30.15,67467.0,22.6798,22.6798,22.5373,22.6198,67467.0
2016-11-16 13:30:00,30.14,30.14,29.89,30.1,156360.0,22.6123,22.6123,22.4247,22.5823,156360.0
2016-11-16 14:00:00,30.1,30.17,29.99,30.1,236283.0,22.5823,22.6348,22.4998,22.5823,236283.0
2016-11-16 14:30:00,30.08,30.08,29.91,30.05,252211.0,22.5673,22.5673,22.4397,22.5448,252211.0
2016-11-16 15:00:00,30.05,30.24,30.03,30.13,171514.0,22.5448,22.6873,22.5298,22.6048,171514.0
2016-11-16 15:30:00,30.13,30.21,30.05,30.14,543647.0,22.6048,22.6648,22.5448,22.6123,543647.0
2016-11-17 09:30:00,30.75,31.17,30.75,31.13,171928.0,23.0699,23.385,23.0699,23.355,171928.0
2016-11-17 10:00:00,31.12,31.13,30.8,30.9,119657.0,23.3475,23.355,23.1075,23.1825,119657.0
2016-11-17 10:30:00,30.87,30.88,30.32,30.56,254877.0,23.16,23.1675,22.7473,22.9274,254877.0
2016-11-17 11:00:00,30.56,30.71,30.45,30.53,218583.0,22.9274,23.0399,22.8449,22.9049,218583.0
2016-11-17 11:30:00,30.51,30.81,30.5,30.78,152758.0,22.8899,23.115,22.8824,23.0925,152758.0
2016-11-17 12:00:00,30.79,30.87,30.68,30.77,104274.0,23.1,23.16,23.0174,23.0849,104274.0
2016-11-17 12:30:00,30.76,30.78,30.62,30.69,150536.0,23.0774,23.0925,22.9724,23.0249,150536.0
2016-11-17 13:00:00,30.68,30.8,30.63,30.71,102879.0,23.0174,23.1075,22.9799,23.0399,102879.0
2016-11-17 13:30:00,30.71,30.83,30.56,30.57,199031.0,23.0399,23.13,22.9274,22.9349,199031.0
2016-11-17 14:00:00,30.56,30.64,30.34,30.58,212659.0,22.9274,22.9874,22.7623,22.9424,212659.0
2016-11-17 14:30:00,30.57,30.57,30.4,30.42,150536.0,22.9349,22.9349,22.8074,22.8224,150536.0
2016-11-17 15:00:00,30.43,30.44,30.19,30.31,172726.0,22.8299,22.8374,22.6498,22.7398,172726.0
2016-11-17 15:30:00,30.31,30.41,30.28,30.3,399782.0,22.7398,22.8149,22.7173,22.7323,399782.0
2016-11-18 09:30:00,30.53,31.34,30.5,31.16,316031.0,22.9049,23.5126,22.8824,23.3775,316031.0
2016-11-18 10:00:00,31.16,31.18,30.57,30.74,169794.0,23.3775,23.3925,22.9349,23.0624,169794.0
2016-11-18 10:30:00,30.75,30.91,30.6,30.71,183585.0,23.0699,23.19,22.9574,23.0399,183585.0
2016-11-18 11:00:00,30.71,30.91,30.64,30.88,223075.0,23.0399,23.19,22.9874,23.1675,223075.0
2016-11-18 11:30:00,30.89,30.91,30.7,30.79,328414.0,23.175,23.19,23.0324,23.1,328414.0
2016-11-18 12:00:00,30.78,31.06,30.77,31.05,421911.0,23.0925,23.3025,23.0849,23.295,421911.0
2016-11-18 12:30:00,31.06,31.21,31.03,31.09,163320.0,23.3025,23.4151,23.28,23.325,163320.0
2016-11-18 13:00:00,31.09,31.09,30.76,31.02,162495.0,23.325,23.325,23.0774,23.2725,162495.0
2016-11-18 13:30:00,31.02,31.14,30.92,30.97,139536.0,23.2725,23.3625,23.1975,23.235,139536.0
2016-11-18 14:00:00,30.98,31.17,30.96,31.1,170781.0,23.2425,23.385,23.2275,23.3325,170781.0
2016-11-18 14:30:00,31.08,31.15,30.97,30.98,187171.0,23.3175,23.37,23.235,23.2425,187171.0
2016-11-18 15:00:00,30.99,31.02,30.8,30.85,181533.0,23.25,23.2725,23.1075,23.145,181533.0
2016-11-18 15:30:00,30.85,30.88,30.68,30.73,571548.0,23.145,23.1675,23.0174,23.0549,571548.0
2016-11-21 09:30:00,31.47,32.14,31.38,31.97,266176.0,23.6101,24.1128,23.5426,23.9852,266176.0
2016-11-21 10:00:00,32.0,32.05,31.81,31.95,161345.0,24.0077,24.0453,23.8652,23.9702,161345.0
2016-11-21 10:30:00,31.96,32.23,31.89,32.1,120494.0,23.9777,24.1803,23.9252,24.0828,120494.0
2016-11-21 11:00:00,32.08,32.33,31.98,32.18,159539.0,24.0678,24.2553,23.9927,24.1428,159539.0
2016-11-21 11:30:00,32.16,32.17,31.65,31.73,138452.0,24.1278,24.1353,23.7452,23.8052,138452.0
2016-11-21 12:00:00,31.73,31.74,31.64,31.68,169761.0,23.8052,23.8127,23.7377,23.7677,169761.0
2016-11-21 12:30:00,31.69,31.83,31.6,31.68,193125.0,23.7752,23.8802,23.7076,23.7677,193125.0
2016-11-21 13:00:00,31.68,31.74,31.62,31.65,77351.0,23.7677,23.8127,23.7227,23.7452,77351.0
2016-11-21 13:30:00,31.65,31.72,31.6,31.67,74774.0,23.7452,23.7977,23.7076,23.7602,74774.0
2016-11-21 14:00:00,31.66,31.7,31.57,31.67,99576.0,23.7527,23.7827,23.6851,23.7602,99576.0
2016-11-21 14:30:00,31.65,31.66,31.53,31.53,117592.0,23.7452,23.7527,23.6551,23.6551,117592.0
2016-11-21 15:00:00,31.53,31.62,31.52,31.56,171067.0,23.6551,23.7227,23.6476,23.6776,171067.0
2016-11-21 15:30:00,31.57,31.68,31.47,31.65,512665.0,23.6851,23.7677,23.6101,23.7452,512665.0
2016-11-22 09:30:00,31.79,31.89,31.14,31.29,182477.0,23.8502,23.9252,23.3625,23.4751,182477.0
2016-11-22 10:00:00,31.3,31.53,31.1,31.17,169378.0,23.4826,23.6551,23.3325,23.385,169378.0
2016-11-22 10:30:00,31.18,31.27,30.97,30.98,223015.0,23.3925,23.4601,23.235,23.2425,223015.0
2016-11-22 11:00:00,30.98,31.03,30.74,30.76,103276.0,23.2425,23.28,23.0624,23.0774,103276.0
2016-11-22 11:30:00,30.75,30.93,30.48,30.49,168666.0,23.0699,23.205,22.8674,22.8749,168666.0
2016-11-22 12:00:00,30.52,30.71,30.46,30.64,98525.0,22.8974,23.0399,22.8524,22.9874,98525.0
2016-11-22 12:30:00,30.64,30.7,30.48,30.5,132857.0,22.9874,23.0324,22.8674,22.8824,132857.0
2016-11-22 13:00:00,30.5,30.67,30.5,30.56,89776.0,22.8824,23.0099,22.8824,22.9274,89776.0
2016-11-22 13:30:00,30.56,30.63,30.45,30.51,136026.0,22.9274,22.9799,22.8449,22.8899,136026.0
2016-11-22 14:00:00,30.52,30.88,30.51,30.88,174963.0,22.8974,23.1675,22.8899,23.1675,174963.0
2016-11-22 14:30:00,30.88,31.2,30.86,30.89,258690.0,23.1675,23.4076,23.1525,23.175,258690.0
2016-11-22 15:00:00,30.89,30.95,30.81,30.92,158393.0,23.175,23.22,23.115,23.1975,158393.0
2016-11-22 15:30:00,30.92,31.03,30.86,30.9,425167.0,23.1975,23.28,23.1525,23.1825,425167.0
2016-11-23 09:30:00,30.54,31.0,30.54,30.86,82082.0,22.9124,23.2575,22.9124,23.1525,82082.0
2016-11-23 10:00:00,30.87,31.16,30.83,31.05,129912.0,23.16,23.3775,23.13,23.295,129912.0
2016-11-23 10:30:00,31.04,31.34,30.96,31.26,199513.0,23.2875,23.5126,23.2275,23.4526,199513.0
2016-11-23 11:00:00,31.25,31.26,31.01,31.05,85132.0,23.4451,23.4526,23.265,23.295,85132.0
2016-11-23 11:30:00,31.04,31.31,30.99,31.28,88788.0,23.2875,23.4901,23.25,23.4676,88788.0
2016-11-23 12:00:00,31.3,31.36,31.12,31.17,63973.0,23.4826,23.5276,23.3475,23.385,63973.0
2016-11-23 12:30:00,31.18,31.3,31.14,31.21,50116.0,23.3925,23.4826,23.3625,23.4151,50116.0
2016-11-23 13:00:00,31.2,31.21,31.14,31.19,53886.0,23.4076,23.4151,23.3625,23.4001,53886.0
2016-11-23 13:30:00,31.19,31.23,31.06,31.11,87312.0,23.4001,23.4301,23.3025,23.34,87312.0
2016-11-23 14:00:00,31.12,31.14,31.03,31.08,83307.0,23.3475,23.3625,23.28,23.3175,83307.0
2016-11-23 14:30:00,31.1,31.13,31.07,31.09,78362.0,23.3325,23.355,23.31,23.325,78362.0
2016-11-23 15:00:00,31.09,31.13,30.98,31.13,229622.0,23.325,23.355,23.2425,23.355,229622.0
2016-11-23 15:30:00,31.14,31.27,31.11,31.27,251564.0,23.3625,23.4601,23.34,23.4601,251564.0
2016-11-25 09:30:00,30.97,31.06,30.69,30.8,70451.0,23.235,23.3025,23.0249,23.1075,70451.0
2016-11-25 10:00:00,30.82,31.07,30.78,30.98,55947.0,23.1225,23.31,23.0925,23.2425,55947.0
2016-11-25 10:30:00,30.98,31.01,30.81,30.82,62831.0,23.2425,23.265,23.115,23.1225,62831.0
2016-11-25 11:00:00,30.82,31.01,30.78,30.87,75446.0,23.1225,23.265,23.0925,23.16,75446.0
2016-11-25 11:30:00,30.89,30.91,30.59,30.62,103881.0,23.175,23.19,22.9499,22.9724,103881.0
2016-11-25 12:00:00,30.63,30.83,30.59,30.81,99154.0,22.9799,23.13,22.9499,23.115,99154.0
2016-11-25 12:30:00,30.81,30.82,30.54,30.75,229620.0,23.115,23.1225,22.9124,23.0699,229620.0
2016-11-28 09:30:00,30.68,31.09,30.1,30.1,243561.0,23.0174,23.325,22.5823,22.5823,243561.0
2016-11-28 10:00:00,30.12,30.47,30.05,30.45,167619.0,22.5973,22.8599,22.5448,22.8449,167619.0
2016-11-28 10:30:00,30.45,30.47,29.99,29.99,126376.0,22.8449,22.8599,22.4998,22.4998,126376.0
2016-11-28 11:00:00,30.01,30.05,29.8,29.97,248054.0,22.5148,22.5448,22.3572,22.4848,248054.0
2016-11-28 11:30:00,29.97,30.06,29.85,29.91,108244.0,22.4848,22.5523,22.3947,22.4397,108244.0
2016-11-28 12:00:00,29.91,30.06,29.89,29.95,110451.0,22.4397,22.5523,22.4247,22.4698,110451.0
2016-11-28 12:30:00,29.94,30.01,29.87,30.01,60480.0,22.4622,22.5148,22.4097,22.5148,60480.0
2016-11-28 13:00:00,30.0,30.35,29.98,30.31,116461.0,22.5073,22.7698,22.4923,22.7398,116461.0
2016-11-28 13:30:00,30.32,30.48,30.3,30.42,91639.0,22.7473,22.8674,22.7323,22.8224,91639.0
2016-11-28 14:00:00,30.43,30.49,30.34,30.38,136731.0,22.8299,22.8749,22.7623,22.7924,136731.0
2016-11-28 14:30:00,30.37,30.37,30.02,30.1,141529.0,22.7849,22.7849,22.5223,22.5823,141529.0
2016-11-28 15:00:00,30.1,30.1,29.86,29.86,135024.0,22.5823,22.5823,22.4022,22.4022,135024.0
2016-11-28 15:30:00,29.86,29.91,29.63,29.69,273332.0,22.4022,22.4397,22.2297,22.2747,273332.0
2016-11-29 09:30:00,28.79,28.88,28.44,28.62,377602.0,21.5995,21.667,21.3369,21.4719,377602.0
2016-11-29 10:00:00,28.64,29.39,28.61,29.37,256087.0,21.4869,22.0496,21.4644,22.0346,256087.0
2016-11-29 10:30:00,29.37,29.38,29.07,29.23,195035.0,22.0346,22.0421,21.8095,21.9296,195035.0
2016-11-29 11:00:00,29.23,29.28,28.95,29.14,160909.0,21.9296,21.9671,21.7195,21.8621,160909.0
2016-11-29 11:30:00,29.14,29.3,29.08,29.11,85325.0,21.8621,21.9821,21.817,21.8395,85325.0
2016-11-29 12:00:00,29.12,29.19,28.98,29.09,59543.0,21.847,21.8996,21.742,21.8245,59543.0
2016-11-29 12:30:00,29.08,29.31,29.08,29.31,109350.0,21.817,21.9896,21.817,21.9896,109350.0
2016-11-29 13:00:00,29.29,29.45,29.24,29.39,82245.0,21.9746,22.0946,21.9371,22.0496,82245.0
2016-11-29 13:30:00,29.39,29.56,29.38,29.56,104847.0,22.0496,22.1772,22.0421,22.1772,104847.0
2016-11-29 14:00:00,29.57,29.83,29.57,29.71,147798.0,22.1847,22.3797,22.1847,22.2897,147798.0
2016-11-29 14:30:00,29.71,29.82,29.66,29.7,91061.0,22.2897,22.3722,22.2522,22.2822,91061.0
2016-11-29 15:00:00,29.7,29.71,29.43,29.46,248858.0,22.2822,22.2897,22.0796,22.1021,248858.0
2016-11-29 15:30:00,29.46,29.51,29.36,29.43,502497.0,22.1021,22.1396,22.0271,22.0796,502497.0
2016-11-30 09:30:00,32.58,32.94,31.8,32.8,551351.0,24.4429,24.713,23.8577,24.6079,551351.0
2016-11-30 10:00:00,32.8,32.94,32.47,32.58,403179.0,24.6079,24.713,24.3604,24.4429,403179.0
2016-11-30 10:30:00,32.61,32.77,32.42,32.65,205944.0,24.4654,24.5854,24.3228,24.4954,205944.0
2016-11-30 11:00:00,32.67,33.86,32.64,33.25,389250.0,24.5104,25.4032,24.4879,24.9455,389250.0
2016-11-30 11:30:00,33.25,34.38,33.24,34.33,422774.0,24.9455,25.7933,24.938,25.7558,422774.0
2016-11-30 12:00:00,34.34,34.47,33.92,33.92,561348.0,25.7633,25.8608,25.4482,25.4482,561348.0
2016-11-30 12:30:00,33.91,34.34,33.78,33.99,189951.0,25.4407,25.7633,25.3432,25.5007,189951.0
2016-11-30 13:00:00,33.97,34.1,33.89,33.98,135573.0,25.4857,25.5833,25.4257,25.4932,135573.0
2016-11-30 13:30:00,33.97,34.52,33.94,34.35,185077.0,25.4857,25.8984,25.4632,25.7708,185077.0
2016-11-30 14:00:00,34.36,34.4,33.8,33.93,271538.0,25.7783,25.8083,25.3582,25.4557,271538.0
2016-11-30 14:30:00,33.93,34.08,33.62,33.65,219690.0,25.4557,25.5683,25.2231,25.2456,219690.0
2016-11-30 15:00:00,33.64,34.0,33.61,33.93,308755.0,25.2381,25.5082,25.2156,25.4557,308755.0
2016-11-30 15:30:00,33.93,34.08,33.77,33.95,758411.0,25.4557,25.5683,25.3357,25.4707,758411.0
2016-12-01 09:30:00,34.98,35.19,33.82,34.29,389268.0,26.2435,26.401,25.3732,25.7258,389268.0
2016-12-01 10:00:00,34.22,34.57,34.1,34.46,189162.0,25.6733,25.9359,25.5833,25.8533,189162.0
2016-12-01 10:30:00,34.46,34.63,33.91,34.12,219846.0,25.8533,25.9809,25.4407,25.5983,219846.0
2016-12-01 11:00:00,34.12,34.51,34.02,34.07,269240.0,25.5983,25.8909,25.5232,25.5607,269240.0
2016-12-01 11:30:00,34.09,34.47,34.06,34.31,260138.0,25.5758,25.8608,25.5532,25.7408,260138.0
2016-12-01 12:00:00,34.34,34.35,34.07,34.14,165835.0,25.7633,25.7708,25.5607,25.6133,165835.0
2016-12-01 12:30:00,34.16,34.25,34.04,34.08,102894.0,25.6283,25.6958,25.5382,25.5683,102894.0
2016-12-01 13:00:00,34.08,34.1,33.85,33.94,197176.0,25.5683,25.5833,25.3957,25.4632,197176.0
2016-12-01 13:30:00,33.93,34.11,33.77,33.79,152191.0,25.4557,25.5908,25.3357,25.3507,152191.0
2016-12-01 14:00:00,33.78,33.88,33.61,33.61,178903.0,25.3432,25.4182,25.2156,25.2156,178903.0
2016-12-01 14:30:00,33.6,33.61,33.13,33.2,200096.0,25.2081,25.2156,24.8555,24.908,200096.0
2016-12-01 15:00:00,33.2,33.25,32.75,32.94,262205.0,24.908,24.9455,24.5704,24.713,262205.0
2016-12-01 15:30:00,32.95,33.2,32.87,33.02,435260.0,24.7205,24.908,24.6605,24.773,435260.0
2016-12-02 09:30:00,32.67,33.1,32.52,32.87,164724.0,24.5104,24.833,24.3979,24.6605,164724.0
2016-12-02 10:00:00,32.88,33.14,32.77,32.95,213668.0,24.668,24.863,24.5854,24.7205,213668.0
2016-12-02 10:30:00,32.97,33.17,32.87,32.87,94407.0,24.7355,24.8855,24.6605,24.6605,94407.0
2016-12-02 11:00:00,32.87,33.03,32.5,32.63,145033.0,24.6605,24.7805,24.3829,24.4804,145033.0
2016-12-02 11:30:00,32.63,32.99,32.57,32.83,199870.0,24.4804,24.7505,24.4354,24.6304,199870.0
2016-12-02 12:00:00,32.82,32.86,32.72,32.83,72184.0,24.6229,24.653,24.5479,24.6304,72184.0
2016-12-02 12:30:00,32.82,32.91,32.73,32.89,93448.0,24.6229,24.6905,24.5554,24.6755,93448.0
2016-12-02 13:00:00,32.89,32.92,32.71,32.81,73570.0,24.6755,24.698,24.5404,24.6154,73570.0
2016-12-02 13:30:00,32.8,33.03,32.79,32.82,113042.0,24.6079,24.7805,24.6004,24.6229,113042.0
2016-12-02 14:00:00,32.83,33.02,32.8,32.98,122471.0,24.6304,24.773,24.6079,24.743,122471.0
2016-12-02 14:30:00,32.97,33.07,32.94,33.05,95812.0,24.7355,24.8105,24.713,24.7955,95812.0
2016-12-02 15:00:00,33.05,33.11,32.92,32.94,98782.0,24.7955,24.8405,24.698,24.713,98782.0
2016-12-02 15:30:00,32.93,33.05,32.76,32.79,419761.0,24.7055,24.7955,24.5779,24.6004,419761.0
2016-12-05 09:30:00,33.38,33.63,33.1,33.47,162486.0,25.0431,25.2306,24.833,25.1106,162486.0
2016-12-05 10:00:00,33.5,33.66,33.26,33.44,202141.0,25.1331,25.2531,24.9531,25.0881,202141.0
2016-12-05 10:30:00,33.45,33.82,33.44,33.68,255153.0,25.0956,25.3732,25.0881,25.2682,255153.0
2016-12-05 11:00:00,33.69,33.89,33.65,33.68,170923.0,25.2757,25.4257,25.2456,25.2682,170923.0
2016-12-05 11:30:00,33.68,33.96,33.66,33.72,171247.0,25.2682,25.4782,25.2531,25.2982,171247.0
2016-12-05 12:00:00,33.73,33.9,33.7,33.83,132131.0,25.3057,25.4332,25.2832,25.3807,132131.0
2016-12-05 12:30:00,33.83,33.86,33.71,33.75,126103.0,25.3807,25.4032,25.2907,25.3207,126103.0
2016-12-05 13:00:00,33.75,33.83,33.6,33.67,133721.0,25.3207,25.3807,25.2081,25.2607,133721.0
2016-12-05 13:30:00,33.66,33.79,33.6,33.72,121099.0,25.2531,25.3507,25.2081,25.2982,121099.0
2016-12-05 14:00:00,33.72,33.72,33.56,33.68,130887.0,25.2982,25.2982,25.1781,25.2682,130887.0
2016-12-05 14:30:00,33.66,33.66,33.35,33.35,146044.0,25.2531,25.2531,25.0206,25.0206,146044.0
2016-12-05 15:00:00,33.34,33.38,33.08,33.37,178151.0,25.0131,25.0431,24.818,25.0356,178151.0
2016-12-05 15:30:00,33.37,33.44,33.2,33.25,336305.0,25.0356,25.0881,24.908,24.9455,336305.0
2016-12-06 09:30:00,32.89,33.08,32.22,32.87,161450.0,24.6755,24.818,24.1728,24.6605,161450.0
2016-12-06 10:00:00,32.89,33.04,32.71,32.72,84857.0,24.6755,24.788,24.5404,24.5479,84857.0
2016-12-06 10:30:00,32.72,32.93,32.72,32.91,95140.0,24.5479,24.7055,24.5479,24.6905,95140.0
2016-12-06 11:00:00,32.93,33.29,32.8,33.19,69838.0,24.7055,24.9756,24.6079,24.9005,69838.0
2016-12-06 11:30:00,33.19,33.58,33.15,33.52,319068.0,24.9005,25.1931,24.8705,25.1481,319068.0
2016-12-06 12:00:00,33.53,33.75,33.52,33.72,84837.0,25.1556,25.3207,25.1481,25.2982,84837.0
2016-12-06 12:30:00,33.72,33.88,33.62,33.76,82610.0,25.2982,25.4182,25.2231,25.3282,82610.0
2016-12-06 13:00:00,33.76,33.82,33.54,33.8,106514.0,25.3282,25.3732,25.1631,25.3582,106514.0
2016-12-06 13:30:00,33.79,33.96,33.74,33.82,186456.0,25.3507,25.4782,25.3132,25.3732,186456.0
2016-12-06 14:00:00,33.81,33.84,33.5,33.61,325458.0,25.3657,25.3882,25.1331,25.2156,325458.0
2016-12-06 14:30:00,33.61,33.64,33.21,33.35,175592.0,25.2156,25.2381,24.9155,25.0206,175592.0
2016-12-06 15:00:00,33.35,33.5,33.29,33.37,169699.0,25.0206,25.1331,24.9756,25.0356,169699.0
2016-12-06 15:30:00,33.37,33.44,33.26,33.3,574508.0,25.0356,25.0881,24.9531,24.9831,574508.0
2016-12-07 09:30:00,33.01,33.08,32.56,32.92,154360.0,24.7655,24.818,24.4279,24.698,154360.0
2016-12-07 10:00:00,32.93,32.96,32.74,32.74,101114.0,24.7055,24.728,24.5629,24.5629,101114.0
2016-12-07 10:30:00,32.77,32.86,32.15,32.34,298287.0,24.5854,24.653,24.1203,24.2628,298287.0
2016-12-07 11:00:00,32.35,32.94,32.29,32.82,194264.0,24.2703,24.713,24.2253,24.6229,194264.0
2016-12-07 11:30:00,32.81,32.91,32.68,32.86,158281.0,24.6154,24.6905,24.5179,24.653,158281.0
2016-12-07 12:00:00,32.86,32.9,32.59,32.6,170780.0,24.653,24.683,24.4504,24.4579,170780.0
2016-12-07 12:30:00,32.6,32.76,32.58,32.75,289460.0,24.4579,24.5779,24.4429,24.5704,289460.0
2016-12-07 13:00:00,32.75,32.99,32.67,32.87,194281.0,24.5704,24.7505,24.5104,24.6605,194281.0
2016-12-07 13:30:00,32.88,33.11,32.84,33.02,130401.0,24.668,24.8405,24.638,24.773,130401.0
2016-12-07 14:00:00,33.02,33.09,32.7,32.75,104410.0,24.773,24.8255,24.5329,24.5704,104410.0
2016-12-07 14:30:00,32.75,32.76,32.49,32.61,108437.0,24.5704,24.5779,24.3754,24.4654,108437.0
2016-12-07 15:00:00,32.6,32.81,32.5,32.77,189966.0,24.4579,24.6154,24.3829,24.5854,189966.0
2016-12-07 15:30:00,32.77,32.9,32.74,32.81,586364.0,24.5854,24.683,24.5629,24.6154,586364.0
2016-12-08 09:30:00,33.17,33.31,32.71,32.83,228035.0,24.8855,24.9906,24.5404,24.6304,228035.0
2016-12-08 10:00:00,32.79,32.92,32.76,32.84,97212.0,24.6004,24.698,24.5779,24.638,97212.0
2016-12-08 10:30:00,32.83,32.84,32.62,32.72,162600.0,24.6304,24.638,24.4729,24.5479,162600.0
2016-12-08 11:00:00,32.72,32.86,32.34,32.38,147479.0,24.5479,24.653,24.2628,24.2928,147479.0
2016-12-08 11:30:00,32.39,32.73,32.33,32.71,74602.0,24.3003,24.5554,24.2553,24.5404,74602.0
2016-12-08 12:00:00,32.7,33.01,32.66,32.92,69512.0,24.5329,24.7655,24.5029,24.698,69512.0
2016-12-08 12:30:00,32.91,33.1,32.91,33.06,65968.0,24.6905,24.833,24.6905,24.803,65968.0
2016-12-08 13:00:00,33.05,33.13,33.02,33.02,60955.0,24.7955,24.8555,24.773,24.773,60955.0
2016-12-08 13:30:00,33.02,33.17,32.85,33.16,75667.0,24.773,24.8855,24.6455,24.878,75667.0
2016-12-08 14:00:00,33.16,33.18,32.99,33.03,96570.0,24.878,24.893,24.7505,24.7805,96570.0
2016-12-08 14:30:00,33.02,33.06,32.96,33.01,87818.0,24.773,24.803,24.728,24.7655,87818.0
2016-12-08 15:00:00,33.01,33.1,32.88,33.07,121062.0,24.7655,24.833,24.668,24.8105,121062.0
2016-12-08 15:30:00,33.06,33.17,33.05,33.16,277224.0,24.803,24.8855,24.7955,24.878,277224.0
2016-12-09 09:30:00,33.48,33.65,33.28,33.32,127797.0,25.1181,25.2456,24.9681,24.9981,127797.0
2016-12-09 10:00:00,33.34,33.41,33.24,33.28,98104.0,25.0131,25.0656,24.938,24.9681,98104.0
2016-12-09 10:30:00,33.29,33.46,33.2,33.35,77719.0,24.9756,25.1031,24.908,25.0206,77719.0
2016-12-09 11:00:00,33.33,33.33,32.81,32.84,65538.0,25.0056,25.0056,24.6154,24.638,65538.0
2016-12-09 11:30:00,32.84,33.0,32.78,32.78,84952.0,24.638,24.758,24.5929,24.5929,84952.0
2016-12-09 12:00:00,32.8,32.87,32.68,32.69,62570.0,24.6079,24.6605,24.5179,24.5254,62570.0
2016-12-09 12:30:00,32.7,32.78,32.57,32.76,82843.0,24.5329,24.5929,24.4354,24.5779,82843.0
2016-12-09 13:00:00,32.76,32.94,32.72,32.86,67101.0,24.5779,24.713,24.5479,24.653,67101.0
2016-12-09 13:30:00,32.86,33.04,32.83,32.94,73874.0,24.653,24.788,24.6304,24.713,73874.0
2016-12-09 14:00:00,32.95,33.03,32.9,32.99,71145.0,24.7205,24.7805,24.683,24.7505,71145.0
2016-12-09 14:30:00,33.0,33.02,32.86,33.01,70802.0,24.758,24.773,24.653,24.7655,70802.0
2016-12-09 15:00:00,33.01,33.03,32.91,32.96,71603.0,24.7655,24.7805,24.6905,24.728,71603.0
2016-12-09 15:30:00,32.96,32.99,32.9,32.97,232004.0,24.728,24.7505,24.683,24.7355,232004.0
2016-12-12 09:30:00,34.9,34.9,33.98,34.0,295260.0,26.1834,26.1834,25.4932,25.5082,295260.0
2016-12-12 10:00:00,33.95,34.16,33.53,33.78,173630.0,25.4707,25.6283,25.1556,25.3432,173630.0
2016-12-12 10:30:00,33.77,33.97,33.73,33.8,110209.0,25.3357,25.4857,25.3057,25.3582,110209.0
2016-12-12 11:00:00,33.8,33.81,33.5,33.53,99988.0,25.3582,25.3657,25.1331,25.1556,99988.0
2016-12-12 11:30:00,33.53,33.62,33.3,33.57,82523.0,25.1556,25.2231,24.9831,25.1856,82523.0
2016-12-12 12:00:00,33.56,33.61,33.44,33.56,161224.0,25.1781,25.2156,25.0881,25.1781,161224.0
2016-12-12 12:30:00,33.55,33.62,33.28,33.38,68025.0,25.1706,25.2231,24.9681,25.0431,68025.0
2016-12-12 13:00:00,33.38,33.46,33.27,33.37,55763.0,25.0431,25.1031,24.9606,25.0356,55763.0
2016-12-12 13:30:00,33.36,33.59,33.3,33.55,59884.0,25.0281,25.2006,24.9831,25.1706,59884.0
2016-12-12 14:00:00,33.55,33.64,33.3,33.33,68564.0,25.1706,25.2381,24.9831,25.0056,68564.0
2016-12-12 14:30:00,33.32,33.43,33.03,33.11,109940.0,24.9981,25.0806,24.7805,24.8405,109940.0
2016-12-12 15:00:00,33.11,33.29,33.11,33.19,153388.0,24.8405,24.9756,24.8405,24.9005,153388.0
2016-12-12 15:30:00,33.18,33.24,33.07,33.24,312488.0,24.893,24.938,24.8105,24.938,312488.0
2016-12-13 09:30:00,33.75,33.99,33.57,33.61,161573.0,25.3207,25.5007,25.1856,25.2156,161573.0
2016-12-13 10:00:00,33.59,33.76,33.46,33.71,213330.0,25.2006,25.3282,25.1031,25.2907,213330.0
2016-12-13 10:30:00,33.7,33.8,33.36,33.8,100214.0,25.2832,25.3582,25.0281,25.3582,100214.0
2016-12-13 11:00:00,33.8,34.03,33.72,33.87,121854.0,25.3582,25.5307,25.2982,25.4107,121854.0
2016-12-13 11:30:00,33.88,33.99,33.7,33.97,100425.0,25.4182,25.5007,25.2832,25.4857,100425.0
2016-12-13 12:00:00,33.96,34.52,33.96,34.48,149122.0,25.4782,25.8984,25.4782,25.8683,149122.0
2016-12-13 12:30:00,34.48,34.77,34.43,34.69,175147.0,25.8683,26.0859,25.8308,26.0259,175147.0
2016-12-13 13:00:00,34.7,34.88,34.63,34.85,87056.0,26.0334,26.1684,25.9809,26.1459,87056.0
2016-12-13 13:30:00,34.83,34.84,34.65,34.75,83766.0,26.1309,26.1384,25.9959,26.0709,83766.0
2016-12-13 14:00:00,34.75,34.77,34.39,34.45,122887.0,26.0709,26.0859,25.8008,25.8458,122887.0
2016-12-13 14:30:00,34.45,34.58,34.39,34.49,94124.0,25.8458,25.9434,25.8008,25.8758,94124.0
2016-12-13 15:00:00,34.49,34.49,34.32,34.36,97961.0,25.8758,25.8758,25.7483,25.7783,97961.0
2016-12-13 15:30:00,34.36,34.4,34.24,34.29,324959.0,25.7783,25.8083,25.6883,25.7258,324959.0
2016-12-14 09:30:00,33.17,33.86,33.17,33.34,183843.0,24.8855,25.4032,24.8855,25.0131,183843.0
2016-12-14 10:00:00,33.32,33.46,33.21,33.29,189402.0,24.9981,25.1031,24.9155,24.9756,189402.0
2016-12-14 10:30:00,33.35,34.08,33.3,33.62,175242.0,25.0206,25.5683,24.9831,25.2231,175242.0
2016-12-14 11:00:00,33.6,33.72,33.53,33.56,71775.0,25.2081,25.2982,25.1556,25.1781,71775.0
2016-12-14 11:30:00,33.55,33.64,33.4,33.55,63914.0,25.1706,25.2381,25.0581,25.1706,63914.0
2016-12-14 12:00:00,33.56,33.72,33.52,33.72,52029.0,25.1781,25.2982,25.1481,25.2982,52029.0
2016-12-14 12:30:00,33.71,33.75,33.46,33.46,41769.0,25.2907,25.3207,25.1031,25.1031,41769.0
2016-12-14 13:00:00,33.47,33.61,33.47,33.57,45068.0,25.1106,25.2156,25.1106,25.1856,45068.0
2016-12-14 13:30:00,33.58,33.7,33.52,33.62,116032.0,25.1931,25.2832,25.1481,25.2231,116032.0
2016-12-14 14:00:00,33.61,33.78,33.0,33.02,136239.0,25.2156,25.3432,24.758,24.773,136239.0
2016-12-14 14:30:00,33.02,33.36,32.94,32.96,122537.0,24.773,25.0281,24.713,24.728,122537.0
2016-12-14 15:00:00,32.94,33.09,32.7,32.91,195173.0,24.713,24.8255,24.5329,24.6905,195173.0
2016-12-14 15:30:00,32.9,33.14,32.74,32.8,422569.0,24.683,24.863,24.5629,24.6079,422569.0
2016-12-15 09:30:00,31.58,32.28,31.52,32.17,409482.0,23.6926,24.2178,23.6476,24.1353,409482.0
2016-12-15 10:00:00,32.16,32.35,31.91,32.13,323938.0,24.1278,24.2703,23.9402,24.1053,323938.0
2016-12-15 10:30:00,32.13,32.45,31.86,32.18,285831.0,24.1053,24.3454,23.9027,24.1428,285831.0
2016-12-15 11:00:00,32.19,32.33,31.69,31.77,372412.0,24.1503,24.2553,23.7752,23.8352,372412.0
2016-12-15 11:30:00,31.78,31.83,31.44,31.46,507167.0,23.8427,23.8802,23.5876,23.6026,507167.0
2016-12-15 12:00:00,31.47,31.8,31.46,31.77,385945.0,23.6101,23.8577,23.6026,23.8352,385945.0
2016-12-15 12:30:00,31.77,31.97,31.69,31.88,318184.0,23.8352,23.9852,23.7752,23.9177,318184.0
2016-12-15 13:00:00,31.89,32.02,31.85,31.88,183621.0,23.9252,24.0228,23.8952,23.9177,183621.0
2016-12-15 13:30:00,31.88,31.91,31.51,31.63,154973.0,23.9177,23.9402,23.6401,23.7302,154973.0
2016-12-15 14:00:00,31.62,32.01,31.6,32.0,322430.0,23.7227,24.0152,23.7076,24.0077,322430.0
2016-12-15 14:30:00,32.0,32.01,31.86,31.97,144503.0,24.0077,24.0152,23.9027,23.9852,144503.0
2016-12-15 15:00:00,31.96,32.09,31.88,32.04,241785.0,23.9777,24.0753,23.9177,24.0378,241785.0
2016-12-15 15:30:00,32.04,32.43,32.03,32.42,691835.0,24.0378,24.3304,24.0303,24.3228,691835.0
2016-12-16 09:30:00,32.71,33.11,32.52,33.07,283312.0,24.5404,24.8405,24.3979,24.8105,283312.0
2016-12-16 10:00:00,33.07,33.24,32.96,33.19,118572.0,24.8105,24.938,24.728,24.9005,118572.0
2016-12-16 10:30:00,33.2,33.31,33.08,33.17,96175.0,24.908,24.9906,24.818,24.8855,96175.0
2016-12-16 11:00:00,33.18,33.4,33.11,33.3,107646.0,24.893,25.0581,24.8405,24.9831,107646.0
2016-12-16 11:30:00,33.3,33.55,33.24,33.49,214865.0,24.9831,25.1706,24.938,25.1256,214865.0
2016-12-16 12:00:00,33.48,33.52,33.22,33.23,110489.0,25.1181,25.1481,24.923,24.9305,110489.0
2016-12-16 12:30:00,33.22,33.34,33.12,33.31,103723.0,24.923,25.0131,24.848,24.9906,103723.0
2016-12-16 13:00:00,33.31,33.34,32.96,33.18,203800.0,24.9906,25.0131,24.728,24.893,203800.0
2016-12-16 13:30:00,33.18,33.27,33.08,33.2,60728.0,24.893,24.9606,24.818,24.908,60728.0
2016-12-16 14:00:00,33.21,33.27,33.02,33.15,238344.0,24.9155,24.9606,24.773,24.8705,238344.0
2016-12-16 14:30:00,33.14,33.16,33.03,33.13,209849.0,24.863,24.878,24.7805,24.8555,209849.0
2016-12-16 15:00:00,33.14,33.19,32.94,33.01,276322.0,24.863,24.9005,24.713,24.7655,276322.0
2016-12-16 15:30:00,33.01,33.22,32.93,33.2,726116.0,24.7655,24.923,24.7055,24.908,726116.0
2016-12-19 09:30:00,33.32,33.39,32.78,32.9,139913.0,24.9981,25.0506,24.5929,24.683,139913.0
2016-12-19 10:00:00,32.9,33.12,32.85,33.07,68015.0,24.683,24.848,24.6455,24.8105,68015.0
2016-12-19 10:30:00,33.1,33.19,32.88,33.01,75747.0,24.833,24.9005,24.668,24.7655,75747.0
2016-12-19 11:00:00,32.99,33.01,32.68,32.73,54260.0,24.7505,24.7655,24.5179,24.5554,54260.0
2016-12-19 11:30:00,32.72,32.96,32.72,32.85,61640.0,24.5479,24.728,24.5479,24.6455,61640.0
2016-12-19 12:00:00,32.85,33.1,32.77,33.01,71334.0,24.6455,24.833,24.5854,24.7655,71334.0
2016-12-19 12:30:00,33.01,33.08,32.95,33.0,49482.0,24.7655,24.818,24.7205,24.758,49482.0
2016-12-19 13:00:00,33.01,33.01,32.84,32.9,39574.0,24.7655,24.7655,24.638,24.683,39574.0
2016-12-19 13:30:00,32.9,32.92,32.57,32.69,163427.0,24.683,24.698,24.4354,24.5254,163427.0
2016-12-19 14:00:00,32.7,32.95,32.7,32.91,71812.0,24.5329,24.7205,24.5329,24.6905,71812.0
2016-12-19 14:30:00,32.89,32.97,32.81,32.82,54638.0,24.6755,24.7355,24.6154,24.6229,54638.0
2016-12-19 15:00:00,32.82,32.9,32.74,32.8,85032.0,24.6229,24.683,24.5629,24.6079,85032.0
2016-12-19 15:30:00,32.8,32.91,32.78,32.88,197275.0,24.6079,24.6905,24.5929,24.668,197275.0
2016-12-20 09:30:00,33.13,33.26,32.97,33.03,205014.0,24.8555,24.9531,24.7355,24.7805,205014.0
2016-12-20 10:00:00,33.03,33.17,33.01,33.06,171090.0,24.7805,24.8855,24.7655,24.803,171090.0
2016-12-20 10:30:00,33.06,33.1,32.94,33.03,158827.0,24.803,24.833,24.713,24.7805,158827.0
2016-12-20 11:00:00,33.03,33.3,32.96,33.27,111146.0,24.7805,24.9831,24.728,24.9606,111146.0
2016-12-20 11:30:00,33.26,33.35,33.01,33.15,190097.0,24.9531,25.0206,24.7655,24.8705,190097.0
2016-12-20 12:00:00,33.14,33.5,33.04,33.46,151747.0,24.863,25.1331,24.788,25.1031,151747.0
2016-12-20 12:30:00,33.47,33.47,33.24,33.3,42816.0,25.1106,25.1106,24.938,24.9831,42816.0
2016-12-20 13:00:00,33.3,33.44,33.3,33.39,116165.0,24.9831,25.0881,24.9831,25.0506,116165.0
2016-12-20 13:30:00,33.42,33.43,33.23,33.24,51871.0,25.0731,25.0806,24.9305,24.938,51871.0
2016-12-20 14:00:00,33.25,33.3,33.2,33.21,55505.0,24.9455,24.9831,24.908,24.9155,55505.0
2016-12-20 14:30:00,33.21,33.22,33.03,33.13,58800.0,24.9155,24.923,24.7805,24.8555,58800.0
2016-12-20 15:00:00,33.13,33.14,32.98,33.01,94991.0,24.8555,24.863,24.743,24.7655,94991.0
2016-12-20 15:30:00,33.01,33.04,32.85,32.97,269914.0,24.7655,24.788,24.6455,24.7355,269914.0
2016-12-21 09:30:00,33.49,33.61,33.17,33.27,73621.0,25.1256,25.2156,24.8855,24.9606,73621.0
2016-12-21 10:00:00,33.29,33.4,33.11,33.11,68895.0,24.9756,25.0581,24.8405,24.8405,68895.0
2016-12-21 10:30:00,33.09,33.24,32.85,33.02,130113.0,24.8255,24.938,24.6455,24.773,130113.0
2016-12-21 11:00:00,33.01,33.13,33.01,33.09,49122.0,24.7655,24.8555,24.7655,24.8255,49122.0
2016-12-21 11:30:00,33.08,33.16,33.02,33.04,65259.0,24.818,24.878,24.773,24.788,65259.0
2016-12-21 12:00:00,33.04,33.06,32.7,32.75,55531.0,24.788,24.803,24.5329,24.5704,55531.0
2016-12-21 12:30:00,32.75,32.76,32.68,32.69,54608.0,24.5704,24.5779,24.5179,24.5254,54608.0
2016-12-21 13:00:00,32.69,32.79,32.66,32.72,63707.0,24.5254,24.6004,24.5029,24.5479,63707.0
2016-12-21 13:30:00,32.73,32.77,32.62,32.65,53881.0,24.5554,24.5854,24.4729,24.4954,53881.0
2016-12-21 14:00:00,32.65,32.78,32.65,32.72,78928.0,24.4954,24.5929,24.4954,24.5479,78928.0
2016-12-21 14:30:00,32.73,32.79,32.71,32.74,56166.0,24.5554,24.6004,24.5404,24.5629,56166.0
2016-12-21 15:00:00,32.75,32.78,32.66,32.74,86936.0,24.5704,24.5929,24.5029,24.5629,86936.0
2016-12-21 15:30:00,32.73,32.77,32.65,32.67,234835.0,24.5554,24.5854,24.4954,24.5104,234835.0
2016-12-22 09:30:00,32.55,32.85,32.43,32.56,92946.0,24.4204,24.6455,24.3304,24.4279,92946.0
2016-12-22 10:00:00,32.52,32.78,32.5,32.65,61904.0,24.3979,24.5929,24.3829,24.4954,61904.0
2016-12-22 10:30:00,32.66,32.69,32.52,32.67,43168.0,24.5029,24.5254,24.3979,24.5104,43168.0
2016-12-22 11:00:00,32.69,32.72,32.31,32.44,110729.0,24.5254,24.5479,24.2403,24.3379,110729.0
2016-12-22 11:30:00,32.45,32.65,32.45,32.52,79019.0,24.3454,24.4954,24.3454,24.3979,79019.0
2016-12-22 12:00:00,32.54,32.59,32.45,32.5,45991.0,24.4129,24.4504,24.3454,24.3829,45991.0
2016-12-22 12:30:00,32.5,32.56,32.47,32.51,60567.0,24.3829,24.4279,24.3604,24.3904,60567.0
2016-12-22 13:00:00,32.51,32.56,32.47,32.47,58705.0,24.3904,24.4279,24.3604,24.3604,58705.0
2016-12-22 13:30:00,32.48,32.68,32.44,32.62,44049.0,24.3679,24.5179,24.3379,24.4729,44049.0
2016-12-22 14:00:00,32.62,32.69,32.35,32.36,101333.0,24.4729,24.5254,24.2703,24.2778,101333.0
2016-12-22 14:30:00,32.36,32.37,32.27,32.31,104196.0,24.2778,24.2853,24.2103,24.2403,104196.0
2016-12-22 15:00:00,32.31,32.34,32.26,32.28,85763.0,24.2403,24.2628,24.2028,24.2178,85763.0
2016-12-22 15:30:00,32.27,32.32,32.21,32.29,196430.0,24.2103,24.2478,24.1653,24.2253,196430.0
2016-12-23 09:30:00,32.19,32.47,32.11,32.29,65089.0,24.1503,24.3604,24.0903,24.2253,65089.0
2016-12-23 10:00:00,32.25,32.58,32.25,32.39,85546.0,24.1953,24.4429,24.1953,24.3003,85546.0
2016-12-23 10:30:00,32.42,32.52,32.32,32.39,45115.0,24.3228,24.3979,24.2478,24.3003,45115.0
2016-12-23 11:00:00,32.4,32.4,32.18,32.33,112516.0,24.3078,24.3078,24.1428,24.2553,112516.0
2016-12-23 11:30:00,32.33,32.56,32.32,32.37,61288.0,24.2553,24.4279,24.2478,24.2853,61288.0
2016-12-23 12:00:00,32.38,32.45,32.25,32.26,33266.0,24.2928,24.3454,24.1953,24.2028,33266.0
2016-12-23 12:30:00,32.26,32.35,32.25,32.33,41926.0,24.2028,24.2703,24.1953,24.2553,41926.0
2016-12-23 13:00:00,32.3,32.32,32.17,32.32,45017.0,24.2328,24.2478,24.1353,24.2478,45017.0
2016-12-23 13:30:00,32.35,32.38,32.26,32.28,29752.0,24.2703,24.2928,24.2028,24.2178,29752.0
2016-12-23 14:00:00,32.28,32.29,32.16,32.16,31226.0,24.2178,24.2253,24.1278,24.1278,31226.0
2016-12-23 14:30:00,32.15,32.22,32.13,32.15,40067.0,24.1203,24.1728,24.1053,24.1203,40067.0
2016-12-23 15:00:00,32.15,32.31,32.15,32.26,54661.0,24.1203,24.2403,24.1203,24.2028,54661.0
2016-12-23 15:30:00,32.28,32.32,32.24,32.3,96768.0,24.2178,24.2478,24.1878,24.2328,96768.0
2016-12-27 09:30:00,32.47,32.9,32.45,32.76,77670.0,24.3604,24.683,24.3454,24.5779,77670.0
2016-12-27 10:00:00,32.74,32.77,32.52,32.77,48069.0,24.5629,24.5854,24.3979,24.5854,48069.0
2016-12-27 10:30:00,32.74,32.83,32.63,32.72,49014.0,24.5629,24.6304,24.4804,24.5479,49014.0
2016-12-27 11:00:00,32.72,32.89,32.69,32.88,37016.0,24.5479,24.6755,24.5254,24.668,37016.0
2016-12-27 11:30:00,32.86,33.02,32.84,32.95,44209.0,24.653,24.773,24.638,24.7205,44209.0
2016-12-27 12:00:00,32.96,33.0,32.9,32.91,34267.0,24.728,24.758,24.683,24.6905,34267.0
2016-12-27 12:30:00,32.89,32.94,32.88,32.92,30769.0,24.6755,24.713,24.668,24.698,30769.0
2016-12-27 13:00:00,32.93,32.97,32.8,32.82,136940.0,24.7055,24.7355,24.6079,24.6229,136940.0
2016-12-27 13:30:00,32.82,32.84,32.64,32.74,233181.0,24.6229,24.638,24.4879,24.5629,233181.0
2016-12-27 14:00:00,32.74,32.94,32.73,32.83,70269.0,24.5629,24.713,24.5554,24.6304,70269.0
2016-12-27 14:30:00,32.83,32.84,32.62,32.65,209517.0,24.6304,24.638,24.4729,24.4954,209517.0
2016-12-27 15:00:00,32.65,32.74,32.63,32.71,90435.0,24.4954,24.5629,24.4804,24.5404,90435.0
2016-12-27 15:30:00,32.7,32.85,32.67,32.8,167255.0,24.5329,24.6455,24.5104,24.6079,167255.0
2016-12-28 09:30:00,32.85,33.04,32.54,32.7,72935.0,24.6455,24.788,24.4129,24.5329,72935.0
2016-12-28 10:00:00,32.7,32.71,32.37,32.38,44885.0,24.5329,24.5404,24.2853,24.2928,44885.0
2016-12-28 10:30:00,32.38,32.44,32.19,32.22,116110.0,24.2928,24.3379,24.1503,24.1728,116110.0
2016-12-28 11:00:00,32.22,32.25,32.05,32.23,186819.0,24.1728,24.1953,24.0453,24.1803,186819.0
2016-12-28 11:30:00,32.22,32.42,32.18,32.21,64417.0,24.1728,24.3228,24.1428,24.1653,64417.0
2016-12-28 12:00:00,32.21,32.21,31.96,32.03,60193.0,24.1653,24.1653,23.9777,24.0303,60193.0
2016-12-28 12:30:00,32.03,32.15,31.93,32.12,55729.0,24.0303,24.1203,23.9552,24.0978,55729.0
2016-12-28 13:00:00,32.13,32.13,31.92,32.11,90935.0,24.1053,24.1053,23.9477,24.0903,90935.0
2016-12-28 13:30:00,32.12,32.16,32.03,32.09,84180.0,24.0978,24.1278,24.0303,24.0753,84180.0
2016-12-28 14:00:00,32.1,32.14,31.91,31.91,46379.0,24.0828,24.1128,23.9402,23.9402,46379.0
2016-12-28 14:30:00,31.91,32.0,31.89,31.94,70766.0,23.9402,24.0077,23.9252,23.9627,70766.0
2016-12-28 15:00:00,31.94,32.22,31.94,32.15,87707.0,23.9627,24.1728,23.9627,24.1203,87707.0
2016-12-28 15:30:00,32.16,32.16,32.01,32.04,222850.0,24.1278,24.1278,24.0152,24.0378,222850.0
2016-12-29 09:30:00,31.91,32.0,31.41,31.55,114843.0,23.9402,24.0077,23.5651,23.6701,114843.0
2016-12-29 10:00:00,31.54,31.68,31.52,31.53,99997.0,23.6626,23.7677,23.6476,23.6551,99997.0
2016-12-29 10:30:00,31.54,31.63,31.47,31.61,81622.0,23.6626,23.7302,23.6101,23.7152,81622.0
2016-12-29 11:00:00,31.62,31.66,31.39,31.56,73980.0,23.7227,23.7527,23.5501,23.6776,73980.0
2016-12-29 11:30:00,31.57,31.67,31.4,31.41,147547.0,23.6851,23.7602,23.5576,23.5651,147547.0
2016-12-29 12:00:00,31.41,31.44,31.22,31.28,97007.0,23.5651,23.5876,23.4226,23.4676,97007.0
2016-12-29 12:30:00,31.28,31.4,31.26,31.36,75201.0,23.4676,23.5576,23.4526,23.5276,75201.0
2016-12-29 13:00:00,31.36,31.41,31.3,31.38,71983.0,23.5276,23.5651,23.4826,23.5426,71983.0
2016-12-29 13:30:00,31.41,31.41,31.28,31.33,56781.0,23.5651,23.5651,23.4676,23.5051,56781.0
2016-12-29 14:00:00,31.34,31.56,31.32,31.44,94878.0,23.5126,23.6776,23.4976,23.5876,94878.0
2016-12-29 14:30:00,31.44,31.54,31.43,31.47,167365.0,23.5876,23.6626,23.5801,23.6101,167365.0
2016-12-29 15:00:00,31.47,31.59,31.41,31.48,248768.0,23.6101,23.7001,23.5651,23.6176,248768.0
2016-12-29 15:30:00,31.49,31.54,31.46,31.46,262521.0,23.6251,23.6626,23.6026,23.6026,262521.0
2016-12-30 09:30:00,31.47,31.5,31.26,31.46,111810.0,23.6101,23.6326,23.4526,23.6026,111810.0
2016-12-30 10:00:00,31.44,31.59,31.39,31.39,98602.0,23.5876,23.7001,23.5501,23.5501,98602.0
2016-12-30 10:30:00,31.4,31.53,31.38,31.52,73095.0,23.5576,23.6551,23.5426,23.6476,73095.0
2016-12-30 11:00:00,31.52,31.63,31.5,31.6,60383.0,23.6476,23.7302,23.6326,23.7076,60383.0
2016-12-30 11:30:00,31.61,31.88,31.61,31.78,97507.0,23.7152,23.9177,23.7152,23.8427,97507.0
2016-12-30 12:00:00,31.77,31.77,31.38,31.39,108619.0,23.8352,23.8352,23.5426,23.5501,108619.0
2016-12-30 12:30:00,31.38,31.52,31.36,31.37,63627.0,23.5426,23.6476,23.5276,23.5351,63627.0
2016-12-30 13:00:00,31.38,31.42,31.29,31.29,41380.0,23.5426,23.5726,23.4751,23.4751,41380.0
2016-12-30 13:30:00,31.29,31.36,31.19,31.32,45225.0,23.4751,23.5276,23.4001,23.4976,45225.0
2016-12-30 14:00:00,31.31,31.32,31.14,31.26,86097.0,23.4901,23.4976,23.3625,23.4526,86097.0
2016-12-30 14:30:00,31.25,31.28,31.02,31.12,101451.0,23.4451,23.4676,23.2725,23.3475,101451.0
2016-12-30 15:00:00,31.12,31.18,31.01,31.17,80235.0,23.3475,23.3925,23.265,23.385,80235.0
2016-12-30 15:30:00,31.17,31.22,31.01,31.13,300230.0,23.385,23.4226,23.265,23.355,300230.0
2017-01-03 09:30:00,32.05,32.19,31.54,32.06,242516.0,24.0453,24.1503,23.6626,24.0528,242516.0
2017-01-03 10:00:00,32.06,32.54,32.03,32.52,293873.0,24.0528,24.4129,24.0303,24.3979,293873.0
2017-01-03 10:30:00,32.53,32.62,32.16,32.16,224115.0,24.4054,24.4729,24.1278,24.1278,224115.0
2017-01-03 11:00:00,32.14,32.15,31.49,31.5,159489.0,24.1128,24.1203,23.6251,23.6326,159489.0
2017-01-03 11:30:00,31.53,31.71,31.28,31.33,180883.0,23.6551,23.7902,23.4676,23.5051,180883.0
2017-01-03 12:00:00,31.32,31.41,31.19,31.24,115001.0,23.4976,23.5651,23.4001,23.4376,115001.0
2017-01-03 12:30:00,31.26,31.46,31.05,31.45,177125.0,23.4526,23.6026,23.295,23.5951,177125.0
2017-01-03 13:00:00,31.45,31.47,31.2,31.42,187434.0,23.5951,23.6101,23.4076,23.5726,187434.0
2017-01-03 13:30:00,31.42,31.53,31.27,31.4,89963.0,23.5726,23.6551,23.4601,23.5576,89963.0
2017-01-03 14:00:00,31.4,31.48,31.22,31.25,144949.0,23.5576,23.6176,23.4226,23.4451,144949.0
2017-01-03 14:30:00,31.26,31.37,31.15,31.36,140200.0,23.4526,23.5351,23.37,23.5276,140200.0
2017-01-03 15:00:00,31.36,31.59,31.35,31.51,205853.0,23.5276,23.7001,23.5201,23.6401,205853.0
2017-01-03 15:30:00,31.51,31.67,31.44,31.63,410074.0,23.6401,23.7602,23.5876,23.7302,410074.0
2017-01-04 09:30:00,31.62,31.9,31.25,31.71,122672.0,23.7227,23.9327,23.4451,23.7902,122672.0
2017-01-04 10:00:00,31.73,31.83,31.49,31.51,196671.0,23.8052,23.8802,23.6251,23.6401,196671.0
2017-01-04 10:30:00,31.49,31.85,31.43,31.64,129130.0,23.6251,23.8952,23.5801,23.7377,129130.0
2017-01-04 11:00:00,31.64,31.75,31.48,31.5,124380.0,23.7377,23.8202,23.6176,23.6326,124380.0
2017-01-04 11:30:00,31.51,31.97,31.49,31.8,184810.0,23.6401,23.9852,23.6251,23.8577,184810.0
2017-01-04 12:00:00,31.81,31.81,31.64,31.7,97090.0,23.8652,23.8652,23.7377,23.7827,97090.0
2017-01-04 12:30:00,31.7,31.74,31.55,31.73,111776.0,23.7827,23.8127,23.6701,23.8052,111776.0
2017-01-04 13:00:00,31.73,31.77,31.61,31.61,84889.0,23.8052,23.8352,23.7152,23.7152,84889.0
2017-01-04 13:30:00,31.6,31.73,31.57,31.59,94990.0,23.7076,23.8052,23.6851,23.7001,94990.0
2017-01-04 14:00:00,31.58,31.64,31.52,31.61,124070.0,23.6926,23.7377,23.6476,23.7152,124070.0
2017-01-04 14:30:00,31.62,31.74,31.54,31.56,126665.0,23.7227,23.8127,23.6626,23.6776,126665.0
2017-01-04 15:00:00,31.55,31.67,31.54,31.61,145895.0,23.6701,23.7602,23.6626,23.7152,145895.0
2017-01-04 15:30:00,31.61,31.68,31.53,31.6,440575.0,23.7152,23.7677,23.6551,23.7076,440575.0
2017-01-05 09:30:00,31.6,31.83,31.49,31.72,175711.0,23.7076,23.8802,23.6251,23.7977,175711.0
2017-01-05 10:00:00,31.71,32.15,31.71,32.12,131007.0,23.7902,24.1203,23.7902,24.0978,131007.0
2017-01-05 10:30:00,32.12,32.15,31.9,31.94,98155.0,24.0978,24.1203,23.9327,23.9627,98155.0
2017-01-05 11:00:00,32.04,32.04,31.5,31.5,109534.0,24.0378,24.0378,23.6326,23.6326,109534.0
2017-01-05 11:30:00,31.49,31.62,31.37,31.43,73856.0,23.6251,23.7227,23.5351,23.5801,73856.0
2017-01-05 12:00:00,31.43,31.54,31.32,31.53,67642.0,23.5801,23.6626,23.4976,23.6551,67642.0
2017-01-05 12:30:00,31.52,31.76,31.52,31.75,64389.0,23.6476,23.8277,23.6476,23.8202,64389.0
2017-01-05 13:00:00,31.76,31.83,31.66,31.77,54163.0,23.8277,23.8802,23.7527,23.8352,54163.0
2017-01-05 13:30:00,31.76,31.81,31.68,31.8,39624.0,23.8277,23.8652,23.7677,23.8577,39624.0
2017-01-05 14:00:00,31.79,31.84,31.71,31.8,61773.0,23.8502,23.8877,23.7902,23.8577,61773.0
2017-01-05 14:30:00,31.8,31.83,31.67,31.68,63651.0,23.8577,23.8802,23.7602,23.7677,63651.0
2017-01-05 15:00:00,31.68,31.69,31.52,31.63,135688.0,23.7677,23.7752,23.6476,23.7302,135688.0
2017-01-05 15:30:00,31.64,31.7,31.54,31.62,401109.0,23.7377,23.7827,23.6626,23.7227,401109.0
2017-01-06 09:30:00,31.68,31.78,31.41,31.56,94220.0,23.7677,23.8427,23.5651,23.6776,94220.0
2017-01-06 10:00:00,31.55,31.56,31.26,31.28,78541.0,23.6701,23.6776,23.4526,23.4676,78541.0
2017-01-06 10:30:00,31.26,31.35,31.13,31.28,145376.0,23.4526,23.5201,23.355,23.4676,145376.0
2017-01-06 11:00:00,31.28,31.4,31.18,31.4,90305.0,23.4676,23.5576,23.3925,23.5576,90305.0
2017-01-06 11:30:00,31.38,31.51,31.37,31.45,75574.0,23.5426,23.6401,23.5351,23.5951,75574.0
2017-01-06 12:00:00,31.46,31.5,31.32,31.44,73597.0,23.6026,23.6326,23.4976,23.5876,73597.0
2017-01-06 12:30:00,31.43,31.55,31.41,31.42,72970.0,23.5801,23.6701,23.5651,23.5726,72970.0
2017-01-06 13:00:00,31.41,31.48,31.35,31.35,72834.0,23.5651,23.6176,23.5201,23.5201,72834.0
2017-01-06 13:30:00,31.34,31.42,31.3,31.37,50651.0,23.5126,23.5726,23.4826,23.5351,50651.0
2017-01-06 14:00:00,31.37,31.47,31.34,31.38,63762.0,23.5351,23.6101,23.5126,23.5426,63762.0
2017-01-06 14:30:00,31.38,31.49,31.34,31.46,64012.0,23.5426,23.6251,23.5126,23.6026,64012.0
2017-01-06 15:00:00,31.47,31.57,31.46,31.57,94810.0,23.6101,23.6851,23.6026,23.6851,94810.0
2017-01-06 15:30:00,31.57,31.58,31.38,31.39,227641.0,23.6851,23.6926,23.5426,23.5501,227641.0
2017-01-09 09:30:00,30.91,31.14,30.47,30.69,168067.0,23.19,23.3625,22.8599,23.0249,168067.0
2017-01-09 10:00:00,30.72,30.77,30.48,30.57,83335.0,23.0474,23.0849,22.8674,22.9349,83335.0
2017-01-09 10:30:00,30.58,30.76,30.51,30.7,119631.0,22.9424,23.0774,22.8899,23.0324,119631.0
2017-01-09 11:00:00,30.7,30.76,30.51,30.63,79974.0,23.0324,23.0774,22.8899,22.9799,79974.0
2017-01-09 11:30:00,30.62,30.62,30.49,30.58,66563.0,22.9724,22.9724,22.8749,22.9424,66563.0
2017-01-09 12:00:00,30.58,30.73,30.54,30.69,57697.0,22.9424,23.0549,22.9124,23.0249,57697.0
2017-01-09 12:30:00,30.71,30.83,30.71,30.79,70679.0,23.0399,23.13,23.0399,23.1,70679.0
2017-01-09 13:00:00,30.79,30.79,30.67,30.68,81253.0,23.1,23.1,23.0099,23.0174,81253.0
2017-01-09 13:30:00,30.7,30.71,30.66,30.69,42983.0,23.0324,23.0399,23.0024,23.0249,42983.0
2017-01-09 14:00:00,30.69,30.7,30.58,30.6,74917.0,23.0249,23.0324,22.9424,22.9574,74917.0
2017-01-09 14:30:00,30.6,30.67,30.58,30.65,64714.0,22.9574,23.0099,22.9424,22.9949,64714.0
2017-01-09 15:00:00,30.64,30.71,30.64,30.65,96329.0,22.9874,23.0399,22.9874,22.9949,96329.0
2017-01-09 15:30:00,30.65,30.68,30.53,30.55,251326.0,22.9949,23.0174,22.9049,22.9199,251326.0
2017-01-10 09:30:00,30.75,30.91,30.58,30.67,103017.0,23.0699,23.19,22.9424,23.0099,103017.0
2017-01-10 10:00:00,30.67,30.75,30.47,30.61,87784.0,23.0099,23.0699,22.8599,22.9649,87784.0
2017-01-10 10:30:00,30.61,30.82,30.6,30.67,68424.0,22.9649,23.1225,22.9574,23.0099,68424.0
2017-01-10 11:00:00,30.67,30.88,30.67,30.88,114078.0,23.0099,23.1675,23.0099,23.1675,114078.0
2017-01-10 11:30:00,30.88,31.04,30.87,31.0,96448.0,23.1675,23.2875,23.16,23.2575,96448.0
2017-01-10 12:00:00,30.99,31.08,30.91,30.91,46754.0,23.25,23.3175,23.19,23.19,46754.0
2017-01-10 12:30:00,30.92,31.0,30.87,30.88,44064.0,23.1975,23.2575,23.16,23.1675,44064.0
2017-01-10 13:00:00,30.88,30.99,30.87,30.92,50690.0,23.1675,23.25,23.16,23.1975,50690.0
2017-01-10 13:30:00,30.91,30.93,30.69,30.7,54378.0,23.19,23.205,23.0249,23.0324,54378.0
2017-01-10 14:00:00,30.7,30.82,30.66,30.71,88852.0,23.0324,23.1225,23.0024,23.0399,88852.0
2017-01-10 14:30:00,30.71,30.85,30.67,30.82,96802.0,23.0399,23.145,23.0099,23.1225,96802.0
2017-01-10 15:00:00,30.82,30.96,30.79,30.92,147736.0,23.1225,23.2275,23.1,23.1975,147736.0
2017-01-10 15:30:00,30.91,31.06,30.77,30.78,650558.0,23.19,23.3025,23.0849,23.0925,650558.0
2017-01-11 09:30:00,31.04,31.44,30.67,30.85,126264.0,23.2875,23.5876,23.0099,23.145,126264.0
2017-01-11 10:00:00,30.85,30.85,30.68,30.7,90389.0,23.145,23.145,23.0174,23.0324,90389.0
2017-01-11 10:30:00,30.64,30.77,30.45,30.64,268179.0,22.9874,23.0849,22.8449,22.9874,268179.0
2017-01-11 11:00:00,30.65,30.81,30.63,30.73,238584.0,22.9949,23.115,22.9799,23.0549,238584.0
2017-01-11 11:30:00,30.71,30.99,30.66,30.96,94438.0,23.0399,23.25,23.0024,23.2275,94438.0
2017-01-11 12:00:00,30.97,31.1,30.95,31.09,69419.0,23.235,23.3325,23.22,23.325,69419.0
2017-01-11 12:30:00,31.1,31.13,30.94,31.13,47617.0,23.3325,23.355,23.2125,23.355,47617.0
2017-01-11 13:00:00,31.14,31.19,30.93,30.94,71910.0,23.3625,23.4001,23.205,23.2125,71910.0
2017-01-11 13:30:00,30.93,31.1,30.9,31.1,79496.0,23.205,23.3325,23.1825,23.3325,79496.0
2017-01-11 14:00:00,31.11,31.16,30.99,31.01,94617.0,23.34,23.3775,23.25,23.265,94617.0
2017-01-11 14:30:00,31.01,31.04,30.96,31.0,51994.0,23.265,23.2875,23.2275,23.2575,51994.0
2017-01-11 15:00:00,31.0,31.0,30.89,30.92,80023.0,23.2575,23.2575,23.175,23.1975,80023.0
2017-01-11 15:30:00,30.92,31.12,30.91,31.07,274644.0,23.1975,23.3475,23.19,23.31,274644.0
2017-01-12 09:30:00,31.47,31.5,31.0,31.1,158100.0,23.6101,23.6326,23.2575,23.3325,158100.0
2017-01-12 10:00:00,31.08,31.1,30.75,30.93,116600.0,23.3175,23.3325,23.0699,23.205,116600.0
2017-01-12 10:30:00,30.95,31.01,30.64,30.65,74918.0,23.22,23.265,22.9874,22.9949,74918.0
2017-01-12 11:00:00,30.65,30.69,30.52,30.57,97314.0,22.9949,23.0249,22.8974,22.9349,97314.0
2017-01-12 11:30:00,30.57,30.68,30.49,30.56,85097.0,22.9349,23.0174,22.8749,22.9274,85097.0
2017-01-12 12:00:00,30.57,30.77,30.57,30.76,39851.0,22.9349,23.0849,22.9349,23.0774,39851.0
2017-01-12 12:30:00,30.76,30.78,30.61,30.64,37088.0,23.0774,23.0925,22.9649,22.9874,37088.0
2017-01-12 13:00:00,30.64,30.67,30.58,30.65,65225.0,22.9874,23.0099,22.9424,22.9949,65225.0
2017-01-12 13:30:00,30.65,30.85,30.65,30.81,30329.0,22.9949,23.145,22.9949,23.115,30329.0
2017-01-12 14:00:00,30.82,30.88,30.75,30.88,68865.0,23.1225,23.1675,23.0699,23.1675,68865.0
2017-01-12 14:30:00,30.89,31.05,30.89,31.05,90567.0,23.175,23.295,23.175,23.295,90567.0
2017-01-12 15:00:00,31.04,31.04,30.89,30.9,76054.0,23.2875,23.2875,23.175,23.1825,76054.0
2017-01-12 15:30:00,30.91,30.97,30.87,30.92,291601.0,23.19,23.235,23.16,23.1975,291601.0
2017-01-13 09:30:00,30.69,30.85,30.37,30.8,118284.0,23.0249,23.145,22.7849,23.1075,118284.0
2017-01-13 10:00:00,30.8,31.04,30.8,30.98,63601.0,23.1075,23.2875,23.1075,23.2425,63601.0
2017-01-13 10:30:00,30.98,31.05,30.94,30.94,55226.0,23.2425,23.295,23.2125,23.2125,55226.0
2017-01-13 11:00:00,30.94,31.02,30.9,31.0,44536.0,23.2125,23.2725,23.1825,23.2575,44536.0
2017-01-13 11:30:00,31.0,31.04,30.94,30.98,38923.0,23.2575,23.2875,23.2125,23.2425,38923.0
2017-01-13 12:00:00,30.99,31.03,30.92,30.97,69852.0,23.25,23.28,23.1975,23.235,69852.0
2017-01-13 12:30:00,30.97,31.0,30.9,30.98,40355.0,23.235,23.2575,23.1825,23.2425,40355.0
2017-01-13 13:00:00,30.98,31.13,30.97,31.13,63650.0,23.2425,23.355,23.235,23.355,63650.0
2017-01-13 13:30:00,31.13,31.17,31.09,31.14,146366.0,23.355,23.385,23.325,23.3625,146366.0
2017-01-13 14:00:00,31.14,31.16,30.99,31.06,81658.0,23.3625,23.3775,23.25,23.3025,81658.0
2017-01-13 14:30:00,31.06,31.22,31.05,31.2,93372.0,23.3025,23.4226,23.295,23.4076,93372.0
2017-01-13 15:00:00,31.2,31.25,31.15,31.23,99866.0,23.4076,23.4451,23.37,23.4301,99866.0
2017-01-13 15:30:00,31.22,31.24,31.12,31.14,242188.0,23.4226,23.4376,23.3475,23.3625,242188.0
2017-01-17 09:30:00,31.5,31.93,31.09,31.09,101880.0,23.6326,23.9552,23.325,23.325,101880.0
2017-01-17 10:00:00,31.08,31.39,31.04,31.26,82979.0,23.3175,23.5501,23.2875,23.4526,82979.0
2017-01-17 10:30:00,31.25,31.3,31.06,31.19,53160.0,23.4451,23.4826,23.3025,23.4001,53160.0
2017-01-17 11:00:00,31.18,31.29,31.04,31.25,138791.0,23.3925,23.4751,23.2875,23.4451,138791.0
2017-01-17 11:30:00,31.26,31.38,31.21,31.38,85247.0,23.4526,23.5426,23.4151,23.5426,85247.0
2017-01-17 12:00:00,31.39,31.45,31.31,31.43,71769.0,23.5501,23.5951,23.4901,23.5801,71769.0
2017-01-17 12:30:00,31.45,31.45,31.34,31.37,67411.0,23.5951,23.5951,23.5126,23.5351,67411.0
2017-01-17 13:00:00,31.37,31.41,31.32,31.4,56607.0,23.5351,23.5651,23.4976,23.5576,56607.0
2017-01-17 13:30:00,31.41,31.43,31.36,31.39,54970.0,23.5651,23.5801,23.5276,23.5501,54970.0
2017-01-17 14:00:00,31.39,31.39,31.13,31.16,108340.0,23.5501,23.5501,23.355,23.3775,108340.0
2017-01-17 14:30:00,31.16,31.17,31.0,31.08,86483.0,23.3775,23.385,23.2575,23.3175,86483.0
2017-01-17 15:00:00,31.07,31.15,31.0,31.12,109208.0,23.31,23.37,23.2575,23.3475,109208.0
2017-01-17 15:30:00,31.12,31.2,31.08,31.16,272863.0,23.3475,23.4076,23.3175,23.3775,272863.0
2017-01-18 09:30:00,30.75,30.95,30.5,30.75,158733.0,23.0699,23.22,22.8824,23.0699,158733.0
2017-01-18 10:00:00,30.76,31.03,30.75,30.99,192913.0,23.0774,23.28,23.0699,23.25,192913.0
2017-01-18 10:30:00,30.99,31.11,30.86,30.94,165608.0,23.25,23.34,23.1525,23.2125,165608.0
2017-01-18 11:00:00,30.94,31.33,30.92,31.26,152630.0,23.2125,23.5051,23.1975,23.4526,152630.0
2017-01-18 11:30:00,31.27,31.34,31.19,31.23,122839.0,23.4601,23.5126,23.4001,23.4301,122839.0
2017-01-18 12:00:00,31.22,31.3,31.1,31.13,102691.0,23.4226,23.4826,23.3325,23.355,102691.0
2017-01-18 12:30:00,31.12,31.16,31.06,31.09,106112.0,23.3475,23.3775,23.3025,23.325,106112.0
2017-01-18 13:00:00,31.1,31.12,30.96,31.04,67446.0,23.3325,23.3475,23.2275,23.2875,67446.0
2017-01-18 13:30:00,31.05,31.14,31.03,31.11,70643.0,23.295,23.3625,23.28,23.34,70643.0
2017-01-18 14:00:00,31.1,31.13,31.04,31.06,94152.0,23.3325,23.355,23.2875,23.3025,94152.0
2017-01-18 14:30:00,31.06,31.1,30.98,31.1,101164.0,23.3025,23.3325,23.2425,23.3325,101164.0
2017-01-18 15:00:00,31.1,31.11,31.03,31.08,89483.0,23.3325,23.34,23.28,23.3175,89483.0
2017-01-18 15:30:00,31.07,31.24,31.02,31.23,383660.0,23.31,23.4376,23.2725,23.4301,383660.0
2017-01-19 09:30:00,31.14,31.95,31.14,31.88,264887.0,23.3625,23.9702,23.3625,23.9177,264887.0
2017-01-19 10:00:00,31.87,31.9,31.58,31.67,244468.0,23.9102,23.9327,23.6926,23.7602,244468.0
2017-01-19 10:30:00,31.67,31.76,31.56,31.68,157048.0,23.7602,23.8277,23.6776,23.7677,157048.0
2017-01-19 11:00:00,31.67,31.75,31.5,31.7,166837.0,23.7602,23.8202,23.6326,23.7827,166837.0
2017-01-19 11:30:00,31.7,31.75,31.57,31.57,176061.0,23.7827,23.8202,23.6851,23.6851,176061.0
2017-01-19 12:00:00,31.57,31.65,31.53,31.65,115312.0,23.6851,23.7452,23.6551,23.7452,115312.0
2017-01-19 12:30:00,31.65,31.82,31.64,31.77,99720.0,23.7452,23.8727,23.7377,23.8352,99720.0
2017-01-19 13:00:00,31.78,31.87,31.65,31.79,407013.0,23.8427,23.9102,23.7452,23.8502,407013.0
2017-01-19 13:30:00,31.78,32.01,31.78,31.94,137076.0,23.8427,24.0152,23.8427,23.9627,137076.0
2017-01-19 14:00:00,31.94,31.94,31.71,31.81,149323.0,23.9627,23.9627,23.7902,23.8652,149323.0
2017-01-19 14:30:00,31.8,31.89,31.62,31.62,196639.0,23.8577,23.9252,23.7227,23.7227,196639.0
2017-01-19 15:00:00,31.61,31.66,31.48,31.66,231862.0,23.7152,23.7527,23.6176,23.7527,231862.0
2017-01-19 15:30:00,31.67,31.7,31.55,31.61,474385.0,23.7602,23.7827,23.6701,23.7152,474385.0
2017-01-20 09:30:00,31.89,32.06,31.77,31.9,309397.0,23.9252,24.0528,23.8352,23.9327,309397.0
2017-01-20 10:00:00,31.92,32.0,31.87,31.97,385392.0,23.9477,24.0077,23.9102,23.9852,385392.0
2017-01-20 10:30:00,31.96,31.98,31.81,31.98,167258.0,23.9777,23.9927,23.8652,23.9927,167258.0
2017-01-20 11:00:00,31.98,32.16,31.93,32.13,119701.0,23.9927,24.1278,23.9552,24.1053,119701.0
2017-01-20 11:30:00,32.14,32.3,32.13,32.3,137665.0,24.1128,24.2328,24.1053,24.2328,137665.0
2017-01-20 12:00:00,32.3,32.34,31.86,31.88,288704.0,24.2328,24.2628,23.9027,23.9177,288704.0
2017-01-20 12:30:00,31.89,31.99,31.72,31.73,221388.0,23.9252,24.0002,23.7977,23.8052,221388.0
2017-01-20 13:00:00,31.73,32.02,31.6,31.99,193284.0,23.8052,24.0228,23.7076,24.0002,193284.0
2017-01-20 13:30:00,31.97,31.98,31.73,31.78,128282.0,23.9852,23.9927,23.8052,23.8427,128282.0
2017-01-20 14:00:00,31.78,31.79,31.6,31.65,135379.0,23.8427,23.8502,23.7076,23.7452,135379.0
2017-01-20 14:30:00,31.66,31.78,31.64,31.64,157751.0,23.7527,23.8427,23.7377,23.7377,157751.0
2017-01-20 15:00:00,31.64,31.76,31.59,31.59,177631.0,23.7377,23.8277,23.7001,23.7001,177631.0
2017-01-20 15:30:00,31.59,31.83,31.57,31.81,497536.0,23.7001,23.8802,23.6851,23.8652,497536.0
2017-01-23 09:30:00,31.43,31.63,31.38,31.57,132578.0,23.5801,23.7302,23.5426,23.6851,132578.0
2017-01-23 10:00:00,31.56,31.71,31.54,31.57,159284.0,23.6776,23.7902,23.6626,23.6851,159284.0
2017-01-23 10:30:00,31.57,31.59,31.42,31.51,102746.0,23.6851,23.7001,23.5726,23.6401,102746.0
2017-01-23 11:00:00,31.51,31.54,31.41,31.43,74516.0,23.6401,23.6626,23.5651,23.5801,74516.0
2017-01-23 11:30:00,31.43,31.47,31.28,31.33,96982.0,23.5801,23.6101,23.4676,23.5051,96982.0
2017-01-23 12:00:00,31.34,31.36,31.12,31.22,112690.0,23.5126,23.5276,23.3475,23.4226,112690.0
2017-01-23 12:30:00,31.23,31.31,31.2,31.23,77086.0,23.4301,23.4901,23.4076,23.4301,77086.0
2017-01-23 13:00:00,31.24,31.3,31.18,31.27,135910.0,23.4376,23.4826,23.3925,23.4601,135910.0
2017-01-23 13:30:00,31.26,31.4,31.24,31.33,98643.0,23.4526,23.5576,23.4376,23.5051,98643.0
2017-01-23 14:00:00,31.32,31.33,31.17,31.2,116603.0,23.4976,23.5051,23.385,23.4076,116603.0
2017-01-23 14:30:00,31.21,31.24,31.16,31.2,99826.0,23.4151,23.4376,23.3775,23.4076,99826.0
2017-01-23 15:00:00,31.2,31.32,31.16,31.28,150455.0,23.4076,23.4976,23.3775,23.4676,150455.0
2017-01-23 15:30:00,31.28,31.36,31.24,31.3,344244.0,23.4676,23.5276,23.4376,23.4826,344244.0
2017-01-24 09:30:00,31.57,31.86,31.53,31.7,150531.0,23.6851,23.9027,23.6551,23.7827,150531.0
2017-01-24 10:00:00,31.72,31.82,31.68,31.75,163542.0,23.7977,23.8727,23.7677,23.8202,163542.0
2017-01-24 10:30:00,31.74,31.79,31.59,31.74,181424.0,23.8127,23.8502,23.7001,23.8127,181424.0
2017-01-24 11:00:00,31.74,31.87,31.69,31.77,222551.0,23.8127,23.9102,23.7752,23.8352,222551.0
2017-01-24 11:30:00,31.79,31.84,31.77,31.8,105470.0,23.8502,23.8877,23.8352,23.8577,105470.0
2017-01-24 12:00:00,31.81,32.13,31.8,32.01,210928.0,23.8652,24.1053,23.8577,24.0152,210928.0
2017-01-24 12:30:00,32.01,32.17,31.99,32.04,169953.0,24.0152,24.1353,24.0002,24.0378,169953.0
2017-01-24 13:00:00,32.05,32.16,31.99,32.03,136419.0,24.0453,24.1278,24.0002,24.0303,136419.0
2017-01-24 13:30:00,32.02,32.16,32.02,32.04,121303.0,24.0228,24.1278,24.0228,24.0378,121303.0
2017-01-24 14:00:00,32.04,32.2,31.99,32.16,142447.0,24.0378,24.1578,24.0002,24.1278,142447.0
2017-01-24 14:30:00,32.16,32.19,32.1,32.13,124122.0,24.1278,24.1503,24.0828,24.1053,124122.0
2017-01-24 15:00:00,32.13,32.16,31.94,31.96,228525.0,24.1053,24.1278,23.9627,23.9777,228525.0
2017-01-24 15:30:00,31.95,32.05,31.9,31.96,375064.0,23.9702,24.0453,23.9327,23.9777,375064.0
2017-01-25 09:30:00,31.8,32.31,31.8,32.23,120659.0,23.8577,24.2403,23.8577,24.1803,120659.0
2017-01-25 10:00:00,32.22,32.32,31.66,31.77,466746.0,24.1728,24.2478,23.7527,23.8352,466746.0
2017-01-25 10:30:00,31.74,32.36,31.57,32.25,194886.0,23.8127,24.2778,23.6851,24.1953,194886.0
2017-01-25 11:00:00,32.26,32.28,32.09,32.21,151215.0,24.2028,24.2178,24.0753,24.1653,151215.0
2017-01-25 11:30:00,32.21,32.28,32.03,32.26,155740.0,24.1653,24.2178,24.0303,24.2028,155740.0
2017-01-25 12:00:00,32.24,32.32,32.17,32.23,165505.0,24.1878,24.2478,24.1353,24.1803,165505.0
2017-01-25 12:30:00,32.23,32.28,32.19,32.26,101036.0,24.1803,24.2178,24.1503,24.2028,101036.0
2017-01-25 13:00:00,32.26,32.34,32.22,32.28,141581.0,24.2028,24.2628,24.1728,24.2178,141581.0
2017-01-25 13:30:00,32.28,32.33,32.23,32.31,93855.0,24.2178,24.2553,24.1803,24.2403,93855.0
2017-01-25 14:00:00,32.32,32.35,32.25,32.34,137441.0,24.2478,24.2703,24.1953,24.2628,137441.0
2017-01-25 14:30:00,32.34,32.39,32.26,32.31,109477.0,24.2628,24.3003,24.2028,24.2403,109477.0
2017-01-25 15:00:00,32.3,32.36,32.2,32.25,172566.0,24.2328,24.2778,24.1578,24.1953,172566.0
2017-01-25 15:30:00,32.25,32.25,32.1,32.15,890311.0,24.1953,24.1953,24.0828,24.1203,890311.0
2017-01-26 09:30:00,30.59,31.46,30.5,31.28,1093981.0,22.9499,23.6026,22.8824,23.4676,1093981.0
2017-01-26 10:00:00,31.25,31.61,31.04,31.58,456575.0,23.4451,23.7152,23.2875,23.6926,456575.0
2017-01-26 10:30:00,31.57,32.15,31.26,32.08,618875.0,23.6851,24.1203,23.4526,24.0678,618875.0
2017-01-26 11:00:00,32.04,32.25,31.73,31.97,617114.0,24.0378,24.1953,23.8052,23.9852,617114.0
2017-01-26 11:30:00,31.97,31.99,31.58,31.77,275192.0,23.9852,24.0002,23.6926,23.8352,275192.0
2017-01-26 12:00:00,31.78,31.78,31.36,31.66,321330.0,23.8427,23.8427,23.5276,23.7527,321330.0
2017-01-26 12:30:00,31.67,31.74,31.53,31.68,221153.0,23.7602,23.8127,23.6551,23.7677,221153.0
2017-01-26 13:00:00,31.68,31.89,31.63,31.84,166747.0,23.7677,23.9252,23.7302,23.8877,166747.0
2017-01-26 13:30:00,31.85,31.86,31.52,31.55,190237.0,23.8952,23.9027,23.6476,23.6701,190237.0
2017-01-26 14:00:00,31.55,31.6,31.16,31.24,272665.0,23.6701,23.7076,23.3775,23.4376,272665.0
2017-01-26 14:30:00,31.25,31.45,31.18,31.21,255601.0,23.4451,23.5951,23.3925,23.4151,255601.0
2017-01-26 15:00:00,31.21,31.21,31.05,31.11,339140.0,23.4151,23.4151,23.295,23.34,339140.0
2017-01-26 15:30:00,31.11,31.2,31.06,31.09,1371745.0,23.34,23.4076,23.3025,23.325,1371745.0
2017-01-27 09:30:00,30.9,30.97,30.61,30.63,326925.0,23.1825,23.235,22.9649,22.9799,326925.0
2017-01-27 10:00:00,30.63,30.85,30.45,30.47,454573.0,22.9799,23.145,22.8449,22.8599,454573.0
2017-01-27 10:30:00,30.49,30.57,30.07,30.11,543854.0,22.8749,22.9349,22.5598,22.5898,543854.0
2017-01-27 11:00:00,30.12,30.27,30.01,30.19,433234.0,22.5973,22.7098,22.5148,22.6498,433234.0
2017-01-27 11:30:00,30.18,30.21,29.91,29.96,301259.0,22.6423,22.6648,22.4397,22.4773,301259.0
2017-01-27 12:00:00,29.96,29.98,29.79,29.81,188603.0,22.4773,22.4923,22.3497,22.3647,188603.0
2017-01-27 12:30:00,29.82,29.86,29.64,29.68,194982.0,22.3722,22.4022,22.2372,22.2672,194982.0
2017-01-27 13:00:00,29.69,29.71,29.61,29.7,123162.0,22.2747,22.2897,22.2147,22.2822,123162.0
2017-01-27 13:30:00,29.7,29.74,29.62,29.69,143124.0,22.2822,22.3122,22.2222,22.2747,143124.0
2017-01-27 14:00:00,29.68,29.85,29.68,29.82,211904.0,22.2672,22.3947,22.2672,22.3722,211904.0
2017-01-27 14:30:00,29.81,29.88,29.74,29.86,257533.0,22.3647,22.4172,22.3122,22.4022,257533.0
2017-01-27 15:00:00,29.86,29.99,29.86,29.98,293946.0,22.4022,22.4998,22.4022,22.4923,293946.0
2017-01-27 15:30:00,29.98,30.01,29.9,29.98,751667.0,22.4923,22.5148,22.4322,22.4923,751667.0
2017-01-30 09:30:00,29.81,29.84,28.68,28.94,472620.0,22.3647,22.3872,21.5169,21.712,472620.0
2017-01-30 10:00:00,28.97,29.04,28.63,28.69,429311.0,21.7345,21.787,21.4794,21.5244,429311.0
2017-01-30 10:30:00,28.69,28.7,28.22,28.28,465515.0,21.5244,21.5319,21.1718,21.2168,465515.0
2017-01-30 11:00:00,28.28,28.31,27.94,28.03,617988.0,21.2168,21.2394,20.9618,21.0293,617988.0
2017-01-30 11:30:00,28.04,28.37,28.03,28.3,447364.0,21.0368,21.2844,21.0293,21.2319,447364.0
2017-01-30 12:00:00,28.31,28.59,28.13,28.51,390482.0,21.2394,21.4494,21.1043,21.3894,390482.0
2017-01-30 12:30:00,28.51,28.53,28.36,28.45,206671.0,21.3894,21.4044,21.2769,21.3444,206671.0
2017-01-30 13:00:00,28.45,28.54,28.43,28.51,170809.0,21.3444,21.4119,21.3294,21.3894,170809.0
2017-01-30 13:30:00,28.52,28.53,28.38,28.44,185760.0,21.3969,21.4044,21.2919,21.3369,185760.0
2017-01-30 14:00:00,28.44,28.5,28.3,28.44,313505.0,21.3369,21.3819,21.2319,21.3369,313505.0
2017-01-30 14:30:00,28.44,28.47,28.26,28.46,345025.0,21.3369,21.3594,21.2018,21.3519,345025.0
2017-01-30 15:00:00,28.46,28.46,28.33,28.42,278186.0,21.3519,21.3519,21.2544,21.3219,278186.0
2017-01-30 15:30:00,28.42,28.58,28.37,28.41,918044.0,21.3219,21.4419,21.2844,21.3144,918044.0
2017-01-31 09:30:00,28.55,28.75,28.24,28.35,422652.0,21.4194,21.5695,21.1868,21.2694,422652.0
2017-01-31 10:00:00,28.37,28.42,28.08,28.2,679920.0,21.2844,21.3219,21.0668,21.1568,679920.0
2017-01-31 10:30:00,28.21,28.52,28.21,28.42,415446.0,21.1643,21.3969,21.1643,21.3219,415446.0
2017-01-31 11:00:00,28.42,28.51,28.31,28.42,556804.0,21.3219,21.3894,21.2394,21.3219,556804.0
2017-01-31 11:30:00,28.43,28.68,28.41,28.55,585093.0,21.3294,21.5169,21.3144,21.4194,585093.0
2017-01-31 12:00:00,28.55,28.76,28.55,28.73,324214.0,21.4194,21.577,21.4194,21.5545,324214.0
2017-01-31 12:30:00,28.73,28.77,28.7,28.73,150981.0,21.5545,21.5845,21.5319,21.5545,150981.0
2017-01-31 13:00:00,28.74,28.78,28.7,28.75,148357.0,21.562,21.592,21.5319,21.5695,148357.0
2017-01-31 13:30:00,28.76,28.79,28.5,28.5,220085.0,21.577,21.5995,21.3819,21.3819,220085.0
2017-01-31 14:00:00,28.51,28.6,28.44,28.53,250034.0,21.3894,21.4569,21.3369,21.4044,250034.0
2017-01-31 14:30:00,28.53,28.63,28.45,28.6,141687.0,21.4044,21.4794,21.3444,21.4569,141687.0
2017-01-31 15:00:00,28.6,28.72,28.59,28.67,322810.0,21.4569,21.547,21.4494,21.5094,322810.0
2017-01-31 15:30:00,28.67,28.93,28.64,28.92,1115535.0,21.5094,21.7045,21.4869,21.697,1115535.0
2017-02-01 09:30:00,29.44,29.56,28.92,29.1,467719.0,22.0871,22.1772,21.697,21.832,467719.0
2017-02-01 10:00:00,29.12,29.18,28.92,29.02,293019.0,21.847,21.8921,21.697,21.772,293019.0
2017-02-01 10:30:00,29.01,29.02,28.62,28.69,394508.0,21.7645,21.772,21.4719,21.5244,394508.0
2017-02-01 11:00:00,28.69,29.05,28.68,28.94,380881.0,21.5244,21.7945,21.5169,21.712,380881.0
2017-02-01 11:30:00,28.94,28.98,28.74,28.84,533591.0,21.712,21.742,21.562,21.637,533591.0
2017-02-01 12:00:00,28.84,28.85,28.57,28.61,267924.0,21.637,21.6445,21.4344,21.4644,267924.0
2017-02-01 12:30:00,28.61,28.62,28.46,28.47,125477.0,21.4644,21.4719,21.3519,21.3594,125477.0
2017-02-01 13:00:00,28.47,28.55,28.44,28.45,154237.0,21.3594,21.4194,21.3369,21.3444,154237.0
2017-02-01 13:30:00,28.45,28.61,28.44,28.57,406906.0,21.3444,21.4644,21.3369,21.4344,406906.0
2017-02-01 14:00:00,28.56,28.78,28.5,28.77,514310.0,21.4269,21.592,21.3819,21.5845,514310.0
2017-02-01 14:30:00,28.77,28.78,28.54,28.57,368808.0,21.5845,21.592,21.4119,21.4344,368808.0
2017-02-01 15:00:00,28.58,28.7,28.58,28.65,197884.0,21.4419,21.5319,21.4419,21.4944,197884.0
2017-02-01 15:30:00,28.65,28.87,28.63,28.83,726890.0,21.4944,21.6595,21.4794,21.6295,726890.0
2017-02-02 09:30:00,28.92,28.98,28.38,28.45,161065.0,21.697,21.742,21.2919,21.3444,161065.0
2017-02-02 10:00:00,28.45,28.87,28.44,28.69,162726.0,21.3444,21.6595,21.3369,21.5244,162726.0
2017-02-02 10:30:00,28.69,29.01,28.62,28.92,194060.0,21.5244,21.7645,21.4719,21.697,194060.0
2017-02-02 11:00:00,28.92,29.13,28.9,29.11,274159.0,21.697,21.8546,21.682,21.8395,274159.0
2017-02-02 11:30:00,29.1,29.17,29.0,29.03,132647.0,21.832,21.8846,21.757,21.7795,132647.0
2017-02-02 12:00:00,29.02,29.14,29.01,29.07,147589.0,21.772,21.8621,21.7645,21.8095,147589.0
2017-02-02 12:30:00,29.07,29.32,29.06,29.24,162556.0,21.8095,21.9971,21.802,21.9371,162556.0
2017-02-02 13:00:00,29.24,29.47,29.23,29.42,128398.0,21.9371,22.1096,21.9296,22.0721,128398.0
2017-02-02 13:30:00,29.42,29.54,29.39,29.49,168366.0,22.0721,22.1622,22.0496,22.1246,168366.0
2017-02-02 14:00:00,29.49,29.52,29.24,29.24,213765.0,22.1246,22.1471,21.9371,21.9371,213765.0
2017-02-02 14:30:00,29.23,29.27,29.07,29.08,195123.0,21.9296,21.9596,21.8095,21.817,195123.0
2017-02-02 15:00:00,29.08,29.22,29.02,29.19,253781.0,21.817,21.9221,21.772,21.8996,253781.0
2017-02-02 15:30:00,29.19,29.29,29.13,29.28,501795.0,21.8996,21.9746,21.8546,21.9671,501795.0
2017-02-03 09:30:00,29.39,29.46,29.05,29.39,174015.0,22.0496,22.1021,21.7945,22.0496,174015.0
2017-02-03 10:00:00,29.37,29.75,29.3,29.7,214484.0,22.0346,22.3197,21.9821,22.2822,214484.0
2017-02-03 10:30:00,29.72,29.91,29.63,29.72,189725.0,22.2972,22.4397,22.2297,22.2972,189725.0
2017-02-03 11:00:00,29.74,29.8,29.64,29.7,125363.0,22.3122,22.3572,22.2372,22.2822,125363.0
2017-02-03 11:30:00,29.72,29.81,29.56,29.8,116611.0,22.2972,22.3647,22.1772,22.3572,116611.0
2017-02-03 12:00:00,29.81,29.92,29.74,29.78,94973.0,22.3647,22.4472,22.3122,22.3422,94973.0
2017-02-03 12:30:00,29.78,29.81,29.69,29.72,63936.0,22.3422,22.3647,22.2747,22.2972,63936.0
2017-02-03 13:00:00,29.71,29.74,29.62,29.63,62714.0,22.2897,22.3122,22.2222,22.2297,62714.0
2017-02-03 13:30:00,29.64,29.65,29.57,29.58,70496.0,22.2372,22.2447,22.1847,22.1922,70496.0
2017-02-03 14:00:00,29.58,29.68,29.56,29.57,137752.0,22.1922,22.2672,22.1772,22.1847,137752.0
2017-02-03 14:30:00,29.58,29.7,29.53,29.68,99460.0,22.1922,22.2822,22.1546,22.2672,99460.0
2017-02-03 15:00:00,29.68,29.76,29.63,29.63,121776.0,22.2672,22.3272,22.2297,22.2297,121776.0
2017-02-03 15:30:00,29.64,29.73,29.62,29.7,425149.0,22.2372,22.3047,22.2222,22.2822,425149.0
2017-02-06 09:30:00,29.66,29.84,29.29,29.33,115865.0,22.2522,22.3872,21.9746,22.0046,115865.0
2017-02-06 10:00:00,29.33,29.54,29.24,29.48,157268.0,22.0046,22.1622,21.9371,22.1171,157268.0
2017-02-06 10:30:00,29.47,29.47,29.25,29.29,121710.0,22.1096,22.1096,21.9446,21.9746,121710.0
2017-02-06 11:00:00,29.29,29.5,29.27,29.43,131593.0,21.9746,22.1321,21.9596,22.0796,131593.0
2017-02-06 11:30:00,29.44,29.5,29.28,29.28,128574.0,22.0871,22.1321,21.9671,21.9671,128574.0
2017-02-06 12:00:00,29.29,29.38,29.25,29.27,91607.0,21.9746,22.0421,21.9446,21.9596,91607.0
2017-02-06 12:30:00,29.27,29.31,29.17,29.19,96348.0,21.9596,21.9896,21.8846,21.8996,96348.0
2017-02-06 13:00:00,29.19,29.28,29.18,29.25,144656.0,21.8996,21.9671,21.8921,21.9446,144656.0
2017-02-06 13:30:00,29.24,29.25,29.12,29.17,92956.0,21.9371,21.9446,21.847,21.8846,92956.0
2017-02-06 14:00:00,29.17,29.19,29.0,29.08,118260.0,21.8846,21.8996,21.757,21.817,118260.0
2017-02-06 14:30:00,29.07,29.1,28.98,29.04,78185.0,21.8095,21.832,21.742,21.787,78185.0
2017-02-06 15:00:00,29.03,29.06,28.92,28.98,141460.0,21.7795,21.802,21.697,21.742,141460.0
2017-02-06 15:30:00,28.99,29.09,28.96,29.08,325843.0,21.7495,21.8245,21.727,21.817,325843.0
2017-02-07 09:30:00,28.39,28.73,28.12,28.12,291909.0,21.2994,21.5545,21.0968,21.0968,291909.0
2017-02-07 10:00:00,28.14,28.32,28.08,28.32,252368.0,21.1118,21.2469,21.0668,21.2469,252368.0
2017-02-07 10:30:00,28.33,28.56,28.27,28.27,198702.0,21.2544,21.4269,21.2093,21.2093,198702.0
2017-02-07 11:00:00,28.28,28.29,28.09,28.1,153222.0,21.2168,21.2243,21.0743,21.0818,153222.0
2017-02-07 11:30:00,28.1,28.11,27.73,27.8,352617.0,21.0818,21.0893,20.8042,20.8567,352617.0
2017-02-07 12:00:00,27.8,27.91,27.57,27.73,401724.0,20.8567,20.9393,20.6842,20.8042,401724.0
2017-02-07 12:30:00,27.7,27.75,27.62,27.64,141403.0,20.7817,20.8192,20.7217,20.7367,141403.0
2017-02-07 13:00:00,27.63,27.78,27.59,27.78,128594.0,20.7292,20.8417,20.6992,20.8417,128594.0
2017-02-07 13:30:00,27.77,27.95,27.77,27.84,112880.0,20.8342,20.9693,20.8342,20.8867,112880.0
2017-02-07 14:00:00,27.84,27.86,27.64,27.84,157076.0,20.8867,20.9017,20.7367,20.8867,157076.0
2017-02-07 14:30:00,27.84,27.89,27.79,27.88,137004.0,20.8867,20.9243,20.8492,20.9167,137004.0
2017-02-07 15:00:00,27.88,28.04,27.86,28.02,251859.0,20.9167,21.0368,20.9017,21.0218,251859.0
2017-02-07 15:30:00,28.03,28.04,27.94,27.95,495160.0,21.0293,21.0368,20.9618,20.9693,495160.0
2017-02-08 09:30:00,27.62,27.65,27.15,27.29,220228.0,20.7217,20.7442,20.3691,20.4741,220228.0
2017-02-08 10:00:00,27.33,27.9,27.3,27.85,165195.0,20.5041,20.9318,20.4816,20.8942,165195.0
2017-02-08 10:30:00,27.84,28.28,27.68,28.19,293369.0,20.8867,21.2168,20.7667,21.1493,293369.0
2017-02-08 11:00:00,28.19,28.47,28.18,28.33,220270.0,21.1493,21.3594,21.1418,21.2544,220270.0
2017-02-08 11:30:00,28.34,28.38,28.0,28.09,175382.0,21.2619,21.2919,21.0068,21.0743,175382.0
2017-02-08 12:00:00,28.1,28.15,28.03,28.07,83018.0,21.0818,21.1193,21.0293,21.0593,83018.0
2017-02-08 12:30:00,28.07,28.18,28.07,28.1,90344.0,21.0593,21.1418,21.0593,21.0818,90344.0
2017-02-08 13:00:00,28.1,28.28,28.1,28.2,122580.0,21.0818,21.2168,21.0818,21.1568,122580.0
2017-02-08 13:30:00,28.2,28.26,28.12,28.15,123863.0,21.1568,21.2018,21.0968,21.1193,123863.0
2017-02-08 14:00:00,28.16,28.25,28.12,28.14,123650.0,21.1268,21.1943,21.0968,21.1118,123650.0
2017-02-08 14:30:00,28.15,28.28,28.14,28.22,113460.0,21.1193,21.2168,21.1118,21.1718,113460.0
2017-02-08 15:00:00,28.23,28.25,28.18,28.22,128989.0,21.1793,21.1943,21.1418,21.1718,128989.0
2017-02-08 15:30:00,28.22,28.27,28.16,28.27,449465.0,21.1718,21.2093,21.1268,21.2093,449465.0
2017-02-09 09:30:00,28.29,28.62,28.06,28.25,257029.0,21.4122,21.662,21.2382,21.382,257029.0
2017-02-09 10:00:00,28.26,28.39,28.13,28.35,149410.0,21.3895,21.4879,21.2911,21.4577,149410.0
2017-02-09 10:30:00,28.34,28.39,28.25,28.32,161889.0,21.4501,21.4879,21.382,21.4349,161889.0
2017-02-09 11:00:00,28.33,28.33,28.2,28.21,187999.0,21.4425,21.4425,21.3441,21.3517,187999.0
2017-02-09 11:30:00,28.22,28.27,28.16,28.2,185665.0,21.3593,21.3971,21.3138,21.3441,185665.0
2017-02-09 12:00:00,28.2,28.32,28.18,28.27,105178.0,21.3441,21.4349,21.329,21.3971,105178.0
2017-02-09 12:30:00,28.28,28.3,28.24,28.28,114339.0,21.4047,21.4198,21.3744,21.4047,114339.0
2017-02-09 13:00:00,28.28,28.33,28.25,28.32,81275.0,21.4047,21.4425,21.382,21.4349,81275.0
2017-02-09 13:30:00,28.32,28.32,28.24,28.3,87935.0,21.4349,21.4349,21.3744,21.4198,87935.0
2017-02-09 14:00:00,28.3,28.31,28.2,28.21,107827.0,21.4198,21.4274,21.3441,21.3517,107827.0
2017-02-09 14:30:00,28.21,28.38,28.21,28.31,92510.0,21.3517,21.4804,21.3517,21.4274,92510.0
2017-02-09 15:00:00,28.3,28.34,28.21,28.27,94027.0,21.4198,21.4501,21.3517,21.3971,94027.0
2017-02-09 15:30:00,28.27,28.27,28.18,28.24,473593.0,21.3971,21.3971,21.329,21.3744,473593.0
2017-02-10 09:30:00,28.69,28.93,28.56,28.73,212775.0,21.715,21.8966,21.6166,21.7453,212775.0
2017-02-10 10:00:00,28.73,28.73,28.31,28.37,158017.0,21.7453,21.7453,21.4274,21.4728,158017.0
2017-02-10 10:30:00,28.39,28.56,28.38,28.47,92841.0,21.4879,21.6166,21.4804,21.5485,92841.0
2017-02-10 11:00:00,28.47,28.52,28.37,28.46,129193.0,21.5485,21.5863,21.4728,21.5409,129193.0
2017-02-10 11:30:00,28.47,28.68,28.47,28.66,296706.0,21.5485,21.7074,21.5485,21.6923,296706.0
2017-02-10 12:00:00,28.66,28.7,28.52,28.62,272354.0,21.6923,21.7226,21.5863,21.662,272354.0
2017-02-10 12:30:00,28.62,28.75,28.61,28.63,139920.0,21.662,21.7604,21.6544,21.6696,139920.0
2017-02-10 13:00:00,28.63,28.73,28.63,28.67,107265.0,21.6696,21.7453,21.6696,21.6999,107265.0
2017-02-10 13:30:00,28.67,28.68,28.52,28.52,115166.0,21.6999,21.7074,21.5863,21.5863,115166.0
2017-02-10 14:00:00,28.52,28.6,28.49,28.56,104759.0,21.5863,21.6469,21.5636,21.6166,104759.0
2017-02-10 14:30:00,28.57,28.65,28.55,28.6,134629.0,21.6242,21.6847,21.609,21.6469,134629.0
2017-02-10 15:00:00,28.58,28.59,28.36,28.42,166137.0,21.6317,21.6393,21.4652,21.5106,166137.0
2017-02-10 15:30:00,28.42,28.51,28.41,28.46,317677.0,21.5106,21.5788,21.5031,21.5409,317677.0
2017-02-13 09:30:00,28.35,28.57,28.11,28.35,94909.0,21.4577,21.6242,21.276,21.4577,94909.0
2017-02-13 10:00:00,28.32,28.36,28.21,28.26,134443.0,21.4349,21.4652,21.3517,21.3895,134443.0
2017-02-13 10:30:00,28.25,28.3,28.12,28.17,192317.0,21.382,21.4198,21.2836,21.3214,192317.0
2017-02-13 11:00:00,28.17,28.22,28.09,28.12,153735.0,21.3214,21.3593,21.2609,21.2836,153735.0
2017-02-13 11:30:00,28.11,28.14,27.87,27.89,187883.0,21.276,21.2987,21.0943,21.1095,187883.0
2017-02-13 12:00:00,27.89,28.09,27.88,28.07,115954.0,21.1095,21.2609,21.1019,21.2457,115954.0
2017-02-13 12:30:00,28.07,28.2,28.04,28.2,62662.0,21.2457,21.3441,21.223,21.3441,62662.0
2017-02-13 13:00:00,28.21,28.33,28.15,28.32,69143.0,21.3517,21.4425,21.3063,21.4349,69143.0
2017-02-13 13:30:00,28.32,28.36,28.23,28.23,71543.0,21.4349,21.4652,21.3668,21.3668,71543.0
2017-02-13 14:00:00,28.23,28.38,28.21,28.38,76645.0,21.3668,21.4804,21.3517,21.4804,76645.0
2017-02-13 14:30:00,28.37,28.41,28.36,28.39,67314.0,21.4728,21.5031,21.4652,21.4879,67314.0
2017-02-13 15:00:00,28.39,28.44,28.31,28.39,117259.0,21.4879,21.5258,21.4274,21.4879,117259.0
2017-02-13 15:30:00,28.4,28.47,28.39,28.43,271055.0,21.4955,21.5485,21.4879,21.5182,271055.0
2017-02-14 09:30:00,28.47,28.57,28.18,28.22,131136.0,21.5485,21.6242,21.329,21.3593,131136.0
2017-02-14 10:00:00,28.21,28.23,28.06,28.13,97474.0,21.3517,21.3668,21.2382,21.2911,97474.0
2017-02-14 10:30:00,28.13,28.21,28.01,28.09,118399.0,21.2911,21.3517,21.2003,21.2609,118399.0
2017-02-14 11:00:00,28.1,28.16,28.02,28.14,64644.0,21.2684,21.3138,21.2079,21.2987,64644.0
2017-02-14 11:30:00,28.15,28.3,28.11,28.12,96161.0,21.3063,21.4198,21.276,21.2836,96161.0
2017-02-14 12:00:00,28.11,28.17,28.06,28.16,64703.0,21.276,21.3214,21.2382,21.3138,64703.0
2017-02-14 12:30:00,28.16,28.25,28.13,28.23,96695.0,21.3138,21.382,21.2911,21.3668,96695.0
2017-02-14 13:00:00,28.22,28.38,28.2,28.37,138056.0,21.3593,21.4804,21.3441,21.4728,138056.0
2017-02-14 13:30:00,28.37,28.41,28.33,28.36,77498.0,21.4728,21.5031,21.4425,21.4652,77498.0
2017-02-14 14:00:00,28.37,28.43,28.31,28.32,139418.0,21.4728,21.5182,21.4274,21.4349,139418.0
2017-02-14 14:30:00,28.32,28.34,28.23,28.25,96366.0,21.4349,21.4501,21.3668,21.382,96366.0
2017-02-14 15:00:00,28.26,28.34,28.25,28.34,144347.0,21.3895,21.4501,21.382,21.4501,144347.0
2017-02-14 15:30:00,28.34,28.44,28.31,28.43,406758.0,21.4501,21.5258,21.4274,21.5182,406758.0
2017-02-15 09:30:00,28.25,28.52,28.23,28.23,139742.0,21.382,21.5863,21.3668,21.3668,139742.0
2017-02-15 10:00:00,28.22,28.26,28.11,28.15,91596.0,21.3593,21.3895,21.276,21.3063,91596.0
2017-02-15 10:30:00,28.13,28.39,28.09,28.36,129226.0,21.2911,21.4879,21.2609,21.4652,129226.0
2017-02-15 11:00:00,28.35,28.37,28.12,28.22,96967.0,21.4577,21.4728,21.2836,21.3593,96967.0
2017-02-15 11:30:00,28.22,28.22,28.01,28.07,92470.0,21.3593,21.3593,21.2003,21.2457,92470.0
2017-02-15 12:00:00,28.08,28.18,28.07,28.13,70577.0,21.2533,21.329,21.2457,21.2911,70577.0
2017-02-15 12:30:00,28.13,28.19,28.08,28.11,75592.0,21.2911,21.3366,21.2533,21.276,75592.0
2017-02-15 13:00:00,28.11,28.15,28.05,28.09,59169.0,21.276,21.3063,21.2306,21.2609,59169.0
2017-02-15 13:30:00,28.09,28.25,28.08,28.21,80692.0,21.2609,21.382,21.2533,21.3517,80692.0
2017-02-15 14:00:00,28.22,28.28,28.19,28.25,67066.0,21.3593,21.4047,21.3366,21.382,67066.0
2017-02-15 14:30:00,28.26,28.27,28.2,28.27,67353.0,21.3895,21.3971,21.3441,21.3971,67353.0
2017-02-15 15:00:00,28.28,28.33,28.23,28.3,83243.0,21.4047,21.4425,21.3668,21.4198,83243.0
2017-02-15 15:30:00,28.3,28.3,28.13,28.18,265673.0,21.4198,21.4198,21.2911,21.329,265673.0
2017-02-16 09:30:00,28.26,28.49,28.21,28.27,209925.0,21.3895,21.5636,21.3517,21.3971,209925.0
2017-02-16 10:00:00,28.26,28.26,27.79,27.81,234615.0,21.3895,21.3895,21.0338,21.0489,234615.0
2017-02-16 10:30:00,27.79,27.94,27.69,27.77,238330.0,21.0338,21.1473,20.9581,21.0187,238330.0
2017-02-16 11:00:00,27.78,27.81,27.66,27.8,117883.0,21.0262,21.0489,20.9354,21.0414,117883.0
2017-02-16 11:30:00,27.8,27.84,27.69,27.84,107610.0,21.0414,21.0716,20.9581,21.0716,107610.0
2017-02-16 12:00:00,27.83,28.09,27.82,28.07,86970.0,21.0641,21.2609,21.0565,21.2457,86970.0
2017-02-16 12:30:00,28.07,28.15,28.02,28.04,99888.0,21.2457,21.3063,21.2079,21.223,99888.0
2017-02-16 13:00:00,28.04,28.05,27.91,27.99,87482.0,21.223,21.2306,21.1246,21.1852,87482.0
2017-02-16 13:30:00,27.98,28.01,27.93,28.0,81073.0,21.1776,21.2003,21.1398,21.1927,81073.0
2017-02-16 14:00:00,28.0,28.05,27.89,27.92,102031.0,21.1927,21.2306,21.1095,21.1322,102031.0
2017-02-16 14:30:00,27.92,27.99,27.88,27.98,106569.0,21.1322,21.1852,21.1019,21.1776,106569.0
2017-02-16 15:00:00,27.97,28.03,27.96,28.01,117777.0,21.17,21.2155,21.1625,21.2003,117777.0
2017-02-16 15:30:00,28.0,28.02,27.9,27.98,440622.0,21.1927,21.2079,21.1171,21.1776,440622.0
2017-02-17 09:30:00,27.79,28.01,27.6,27.99,222547.0,21.0338,21.2003,20.89,21.1852,222547.0
2017-02-17 10:00:00,28.0,28.23,27.94,28.21,213008.0,21.1927,21.3668,21.1473,21.3517,213008.0
2017-02-17 10:30:00,28.21,28.24,27.92,27.95,181922.0,21.3517,21.3744,21.1322,21.1549,181922.0
2017-02-17 11:00:00,27.96,27.99,27.86,27.93,159983.0,21.1625,21.1852,21.0868,21.1398,159983.0
2017-02-17 11:30:00,27.93,27.94,27.87,27.87,65217.0,21.1398,21.1473,21.0943,21.0943,65217.0
2017-02-17 12:00:00,27.88,28.02,27.87,27.9,136316.0,21.1019,21.2079,21.0943,21.1171,136316.0
2017-02-17 12:30:00,27.89,27.95,27.87,27.89,73207.0,21.1095,21.1549,21.0943,21.1095,73207.0
2017-02-17 13:00:00,27.89,27.94,27.86,27.91,86227.0,21.1095,21.1473,21.0868,21.1246,86227.0
2017-02-17 13:30:00,27.91,27.94,27.88,27.92,70750.0,21.1246,21.1473,21.1019,21.1322,70750.0
2017-02-17 14:00:00,27.91,27.98,27.85,27.98,144353.0,21.1246,21.1776,21.0792,21.1776,144353.0
2017-02-17 14:30:00,27.98,28.01,27.92,27.93,158459.0,21.1776,21.2003,21.1322,21.1398,158459.0
2017-02-17 15:00:00,27.94,27.99,27.93,27.97,96981.0,21.1473,21.1852,21.1398,21.17,96981.0
2017-02-17 15:30:00,27.98,28.08,27.97,28.07,368214.0,21.1776,21.2533,21.17,21.2457,368214.0
2017-02-21 09:30:00,28.51,28.78,28.45,28.67,186829.0,21.5788,21.7831,21.5333,21.6999,186829.0
2017-02-21 10:00:00,28.67,28.85,28.67,28.78,144269.0,21.6999,21.8361,21.6999,21.7831,144269.0
2017-02-21 10:30:00,28.78,28.82,28.72,28.76,133792.0,21.7831,21.8134,21.7377,21.768,133792.0
2017-02-21 11:00:00,28.76,28.81,28.69,28.72,171871.0,21.768,21.8058,21.715,21.7377,171871.0
2017-02-21 11:30:00,28.72,28.76,28.6,28.72,98975.0,21.7377,21.768,21.6469,21.7377,98975.0
2017-02-21 12:00:00,28.73,28.74,28.65,28.69,85184.0,21.7453,21.7528,21.6847,21.715,85184.0
2017-02-21 12:30:00,28.69,28.72,28.63,28.7,84417.0,21.715,21.7377,21.6696,21.7226,84417.0
2017-02-21 13:00:00,28.7,28.71,28.62,28.65,64211.0,21.7226,21.7301,21.662,21.6847,64211.0
2017-02-21 13:30:00,28.65,28.7,28.58,28.58,97998.0,21.6847,21.7226,21.6317,21.6317,97998.0
2017-02-21 14:00:00,28.58,28.63,28.55,28.61,71628.0,21.6317,21.6696,21.609,21.6544,71628.0
2017-02-21 14:30:00,28.61,28.63,28.55,28.6,141328.0,21.6544,21.6696,21.609,21.6469,141328.0
2017-02-21 15:00:00,28.6,28.65,28.55,28.62,139779.0,21.6469,21.6847,21.609,21.662,139779.0
2017-02-21 15:30:00,28.62,28.66,28.56,28.58,398053.0,21.662,21.6923,21.6166,21.6317,398053.0
2017-02-22 09:30:00,28.23,28.32,28.09,28.13,298573.0,21.3668,21.4349,21.2609,21.2911,298573.0
2017-02-22 10:00:00,28.12,28.22,28.12,28.18,110480.0,21.2836,21.3593,21.2836,21.329,110480.0
2017-02-22 10:30:00,28.18,28.32,28.16,28.18,89052.0,21.329,21.4349,21.3138,21.329,89052.0
2017-02-22 11:00:00,28.18,28.18,27.99,28.07,151861.0,21.329,21.329,21.1852,21.2457,151861.0
2017-02-22 11:30:00,28.07,28.1,27.88,27.9,50275.0,21.2457,21.2684,21.1019,21.1171,50275.0
2017-02-22 12:00:00,27.9,27.97,27.9,27.95,76837.0,21.1171,21.17,21.1171,21.1549,76837.0
2017-02-22 12:30:00,27.95,27.98,27.88,27.97,44981.0,21.1549,21.1776,21.1019,21.17,44981.0
2017-02-22 13:00:00,27.96,28.0,27.89,27.91,65104.0,21.1625,21.1927,21.1095,21.1246,65104.0
2017-02-22 13:30:00,27.91,27.94,27.86,27.91,144772.0,21.1246,21.1473,21.0868,21.1246,144772.0
2017-02-22 14:00:00,27.91,27.94,27.74,27.89,181638.0,21.1246,21.1473,20.996,21.1095,181638.0
2017-02-22 14:30:00,27.89,27.89,27.67,27.67,91617.0,21.1095,21.1095,20.943,20.943,91617.0
2017-02-22 15:00:00,27.67,27.72,27.59,27.72,178985.0,20.943,20.9808,20.8824,20.9808,178985.0
2017-02-22 15:30:00,27.71,27.76,27.69,27.76,545160.0,20.9732,21.0111,20.9581,21.0111,545160.0
2017-02-23 09:30:00,28.38,28.53,28.05,28.42,304911.0,21.4804,21.5939,21.2306,21.5106,304911.0
2017-02-23 10:00:00,28.42,28.47,28.28,28.28,196495.0,21.5106,21.5485,21.4047,21.4047,196495.0
2017-02-23 10:30:00,28.31,28.36,28.19,28.19,214677.0,21.4274,21.4652,21.3366,21.3366,214677.0
2017-02-23 11:00:00,28.2,28.34,27.8,27.92,229445.0,21.3441,21.4501,21.0414,21.1322,229445.0
2017-02-23 11:30:00,27.93,28.06,27.8,27.82,105484.0,21.1398,21.2382,21.0414,21.0565,105484.0
2017-02-23 12:00:00,27.81,28.17,27.81,28.17,178082.0,21.0489,21.3214,21.0489,21.3214,178082.0
2017-02-23 12:30:00,28.17,28.22,28.07,28.1,99698.0,21.3214,21.3593,21.2457,21.2684,99698.0
2017-02-23 13:00:00,28.1,28.12,28.04,28.09,78379.0,21.2684,21.2836,21.223,21.2609,78379.0
2017-02-23 13:30:00,28.1,28.15,28.06,28.12,53592.0,21.2684,21.3063,21.2382,21.2836,53592.0
2017-02-23 14:00:00,28.12,28.3,28.11,28.3,155318.0,21.2836,21.4198,21.276,21.4198,155318.0
2017-02-23 14:30:00,28.3,28.44,28.25,28.44,279320.0,21.4198,21.5258,21.382,21.5258,279320.0
2017-02-23 15:00:00,28.45,28.5,28.25,28.3,361455.0,21.5333,21.5712,21.382,21.4198,361455.0
2017-02-23 15:30:00,28.29,28.41,28.27,28.41,701731.0,21.4122,21.5031,21.3971,21.5031,701731.0
2017-02-24 09:30:00,27.98,28.23,27.92,28.19,212198.0,21.1776,21.3668,21.1322,21.3366,212198.0
2017-02-24 10:00:00,28.21,28.33,28.13,28.29,241873.0,21.3517,21.4425,21.2911,21.4122,241873.0
2017-02-24 10:30:00,28.3,28.34,28.23,28.31,158552.0,21.4198,21.4501,21.3668,21.4274,158552.0
2017-02-24 11:00:00,28.31,28.54,28.27,28.41,234042.0,21.4274,21.6015,21.3971,21.5031,234042.0
2017-02-24 11:30:00,28.4,28.41,28.24,28.29,251435.0,21.4955,21.5031,21.3744,21.4122,251435.0
2017-02-24 12:00:00,28.3,28.34,28.17,28.23,159033.0,21.4198,21.4501,21.3214,21.3668,159033.0
2017-02-24 12:30:00,28.23,28.25,28.17,28.19,86670.0,21.3668,21.382,21.3214,21.3366,86670.0
2017-02-24 13:00:00,28.19,28.23,28.14,28.15,151789.0,21.3366,21.3668,21.2987,21.3063,151789.0
2017-02-24 13:30:00,28.15,28.17,28.06,28.12,121866.0,21.3063,21.3214,21.2382,21.2836,121866.0
2017-02-24 14:00:00,28.11,28.13,27.98,28.01,142852.0,21.276,21.2911,21.1776,21.2003,142852.0
2017-02-24 14:30:00,28.01,28.07,27.95,28.04,173422.0,21.2003,21.2457,21.1549,21.223,173422.0
2017-02-24 15:00:00,28.03,28.11,27.99,28.1,198002.0,21.2155,21.276,21.1852,21.2684,198002.0
2017-02-24 15:30:00,28.1,28.19,28.09,28.16,582097.0,21.2684,21.3366,21.2609,21.3138,582097.0
2017-02-27 09:30:00,28.25,28.56,28.02,28.5,481318.0,21.382,21.6166,21.2079,21.5712,481318.0
2017-02-27 10:00:00,28.5,28.71,28.39,28.69,161358.0,21.5712,21.7301,21.4879,21.715,161358.0
2017-02-27 10:30:00,28.7,28.81,28.62,28.73,107998.0,21.7226,21.8058,21.662,21.7453,107998.0
2017-02-27 11:00:00,28.75,28.84,28.55,28.57,129443.0,21.7604,21.8285,21.609,21.6242,129443.0
2017-02-27 11:30:00,28.57,28.61,28.46,28.48,65755.0,21.6242,21.6544,21.5409,21.556,65755.0
2017-02-27 12:00:00,28.48,28.62,28.46,28.61,59456.0,21.556,21.662,21.5409,21.6544,59456.0
2017-02-27 12:30:00,28.62,28.62,28.51,28.54,60859.0,21.662,21.662,21.5788,21.6015,60859.0
2017-02-27 13:00:00,28.55,28.68,28.51,28.67,152513.0,21.609,21.7074,21.5788,21.6999,152513.0
2017-02-27 13:30:00,28.66,28.73,28.63,28.69,96619.0,21.6923,21.7453,21.6696,21.715,96619.0
2017-02-27 14:00:00,28.7,28.83,28.7,28.8,161087.0,21.7226,21.821,21.7226,21.7983,161087.0
2017-02-27 14:30:00,28.79,28.87,28.75,28.83,141631.0,21.7907,21.8512,21.7604,21.821,141631.0
2017-02-27 15:00:00,28.82,28.87,28.77,28.81,182107.0,21.8134,21.8512,21.7755,21.8058,182107.0
2017-02-27 15:30:00,28.8,28.85,28.77,28.78,412393.0,21.7983,21.8361,21.7755,21.7831,412393.0
2017-02-28 09:30:00,28.43,28.5,28.26,28.31,242227.0,21.5182,21.5712,21.3895,21.4274,242227.0
2017-02-28 10:00:00,28.31,28.52,28.29,28.44,207435.0,21.4274,21.5863,21.4122,21.5258,207435.0
2017-02-28 10:30:00,28.45,28.59,28.41,28.53,191248.0,21.5333,21.6393,21.5031,21.5939,191248.0
2017-02-28 11:00:00,28.52,28.59,28.29,28.34,430321.0,21.5863,21.6393,21.4122,21.4501,430321.0
2017-02-28 11:30:00,28.34,28.43,28.26,28.38,144970.0,21.4501,21.5182,21.3895,21.4804,144970.0
2017-02-28 12:00:00,28.39,28.43,28.32,28.35,110687.0,21.4879,21.5182,21.4349,21.4577,110687.0
2017-02-28 12:30:00,28.35,28.39,28.3,28.37,166212.0,21.4577,21.4879,21.4198,21.4728,166212.0
2017-02-28 13:00:00,28.37,28.47,28.35,28.36,102294.0,21.4728,21.5485,21.4577,21.4652,102294.0
2017-02-28 13:30:00,28.36,28.54,28.35,28.45,104293.0,21.4652,21.6015,21.4577,21.5333,104293.0
2017-02-28 14:00:00,28.46,28.47,28.27,28.37,203453.0,21.5409,21.5485,21.3971,21.4728,203453.0
2017-02-28 14:30:00,28.37,28.41,28.32,28.32,121826.0,21.4728,21.5031,21.4349,21.4349,121826.0
2017-02-28 15:00:00,28.32,28.39,28.29,28.31,276708.0,21.4349,21.4879,21.4122,21.4274,276708.0
2017-02-28 15:30:00,28.31,28.33,28.24,28.3,806677.0,21.4274,21.4425,21.3744,21.4198,806677.0
2017-03-01 09:30:00,28.73,28.74,28.46,28.62,215540.0,21.7453,21.7528,21.5409,21.662,215540.0
2017-03-01 10:00:00,28.62,28.93,28.45,28.88,235866.0,21.662,21.8966,21.5333,21.8588,235866.0
2017-03-01 10:30:00,28.87,29.21,28.87,29.07,201606.0,21.8512,22.1086,21.8512,22.0026,201606.0
2017-03-01 11:00:00,29.08,29.31,29.06,29.3,190494.0,22.0102,22.1843,21.995,22.1767,190494.0
2017-03-01 11:30:00,29.3,29.37,29.23,29.24,118330.0,22.1767,22.2297,22.1237,22.1313,118330.0
2017-03-01 12:00:00,29.24,29.32,29.17,29.32,184500.0,22.1313,22.1918,22.0783,22.1918,184500.0
2017-03-01 12:30:00,29.33,29.33,29.17,29.21,153501.0,22.1994,22.1994,22.0783,22.1086,153501.0
2017-03-01 13:00:00,29.21,29.27,29.15,29.17,107686.0,22.1086,22.154,22.0632,22.0783,107686.0
2017-03-01 13:30:00,29.17,29.2,29.13,29.19,99837.0,22.0783,22.101,22.048,22.0934,99837.0
2017-03-01 14:00:00,29.2,29.34,29.15,29.31,164162.0,22.101,22.207,22.0632,22.1843,164162.0
2017-03-01 14:30:00,29.31,29.37,29.29,29.32,129601.0,22.1843,22.2297,22.1691,22.1918,129601.0
2017-03-01 15:00:00,29.31,29.4,29.3,29.39,175139.0,22.1843,22.2524,22.1767,22.2448,175139.0
2017-03-01 15:30:00,29.4,29.4,29.28,29.32,426045.0,22.2524,22.2524,22.1616,22.1918,426045.0
2017-03-02 09:30:00,28.83,29.13,28.65,29.1,228410.0,21.821,22.048,21.6847,22.0253,228410.0
2017-03-02 10:00:00,29.07,29.08,28.88,29.01,289505.0,22.0026,22.0102,21.8588,21.9572,289505.0
2017-03-02 10:30:00,29.01,29.22,28.95,29.04,183239.0,21.9572,22.1161,21.9118,21.9799,183239.0
2017-03-02 11:00:00,29.05,29.05,28.88,28.91,143586.0,21.9875,21.9875,21.8588,21.8815,143586.0
2017-03-02 11:30:00,28.91,28.95,28.82,28.95,320422.0,21.8815,21.9118,21.8134,21.9118,320422.0
2017-03-02 12:00:00,28.94,28.94,28.76,28.76,75380.0,21.9042,21.9042,21.768,21.768,75380.0
2017-03-02 12:30:00,28.77,28.81,28.73,28.76,98806.0,21.7755,21.8058,21.7453,21.768,98806.0
2017-03-02 13:00:00,28.76,28.77,28.59,28.68,176236.0,21.768,21.7755,21.6393,21.7074,176236.0
2017-03-02 13:30:00,28.67,28.67,28.38,28.39,137433.0,21.6999,21.6999,21.4804,21.4879,137433.0
2017-03-02 14:00:00,28.39,28.42,28.25,28.35,189898.0,21.4879,21.5106,21.382,21.4577,189898.0
2017-03-02 14:30:00,28.36,28.48,28.35,28.46,138953.0,21.4652,21.556,21.4577,21.5409,138953.0
2017-03-02 15:00:00,28.46,28.47,28.27,28.28,174769.0,21.5409,21.5485,21.3971,21.4047,174769.0
2017-03-02 15:30:00,28.28,28.31,28.16,28.17,406000.0,21.4047,21.4274,21.3138,21.3214,406000.0
2017-03-03 09:30:00,28.27,28.42,28.13,28.31,137024.0,21.3971,21.5106,21.2911,21.4274,137024.0
2017-03-03 10:00:00,28.28,28.36,28.19,28.23,100523.0,21.4047,21.4652,21.3366,21.3668,100523.0
2017-03-03 10:30:00,28.23,28.49,28.18,28.46,142959.0,21.3668,21.5636,21.329,21.5409,142959.0
2017-03-03 11:00:00,28.45,28.51,28.34,28.34,128293.0,21.5333,21.5788,21.4501,21.4501,128293.0
2017-03-03 11:30:00,28.34,28.39,28.3,28.32,80479.0,21.4501,21.4879,21.4198,21.4349,80479.0
2017-03-03 12:00:00,28.31,28.35,28.22,28.31,144606.0,21.4274,21.4577,21.3593,21.4274,144606.0
2017-03-03 12:30:00,28.31,28.38,28.27,28.32,65811.0,21.4274,21.4804,21.3971,21.4349,65811.0
2017-03-03 13:00:00,28.31,28.33,28.24,28.26,85042.0,21.4274,21.4425,21.3744,21.3895,85042.0
2017-03-03 13:30:00,28.26,28.31,28.19,28.19,92240.0,21.3895,21.4274,21.3366,21.3366,92240.0
2017-03-03 14:00:00,28.2,28.27,28.15,28.2,120810.0,21.3441,21.3971,21.3063,21.3441,120810.0
2017-03-03 14:30:00,28.2,28.24,28.13,28.14,122971.0,21.3441,21.3744,21.2911,21.2987,122971.0
2017-03-03 15:00:00,28.13,28.17,27.98,28.05,159739.0,21.2911,21.3214,21.1776,21.2306,159739.0
2017-03-03 15:30:00,28.05,28.12,28.0,28.03,369920.0,21.2306,21.2836,21.1927,21.2155,369920.0
2017-03-06 09:30:00,28.0,28.01,27.65,27.83,222749.0,21.1927,21.2003,20.9278,21.0641,222749.0
2017-03-06 10:00:00,27.84,28.06,27.81,27.99,115824.0,21.0716,21.2382,21.0489,21.1852,115824.0
2017-03-06 10:30:00,27.99,28.0,27.8,27.88,148780.0,21.1852,21.1927,21.0414,21.1019,148780.0
2017-03-06 11:00:00,27.88,28.01,27.83,27.95,76885.0,21.1019,21.2003,21.0641,21.1549,76885.0
2017-03-06 11:30:00,27.96,27.96,27.8,27.9,101359.0,21.1625,21.1625,21.0414,21.1171,101359.0
2017-03-06 12:00:00,27.89,27.96,27.83,27.89,74239.0,21.1095,21.1625,21.0641,21.1095,74239.0
2017-03-06 12:30:00,27.9,27.97,27.84,27.95,58352.0,21.1171,21.17,21.0716,21.1549,58352.0
2017-03-06 13:00:00,27.96,28.17,27.95,28.16,80617.0,21.1625,21.3214,21.1549,21.3138,80617.0
2017-03-06 13:30:00,28.16,28.21,28.11,28.13,90684.0,21.3138,21.3517,21.276,21.2911,90684.0
2017-03-06 14:00:00,28.12,28.18,28.1,28.12,57416.0,21.2836,21.329,21.2684,21.2836,57416.0
2017-03-06 14:30:00,28.12,28.13,28.03,28.13,90253.0,21.2836,21.2911,21.2155,21.2911,90253.0
2017-03-06 15:00:00,28.13,28.25,28.13,28.21,84997.0,21.2911,21.382,21.2911,21.3517,84997.0
2017-03-06 15:30:00,28.2,28.25,28.18,28.22,206650.0,21.3441,21.382,21.329,21.3593,206650.0
2017-03-07 09:30:00,28.42,28.51,28.02,28.12,81046.0,21.5106,21.5788,21.2079,21.2836,81046.0
2017-03-07 10:00:00,28.1,28.21,27.98,28.08,119937.0,21.2684,21.3517,21.1776,21.2533,119937.0
2017-03-07 10:30:00,28.09,28.21,28.04,28.05,151254.0,21.2609,21.3517,21.223,21.2306,151254.0
2017-03-07 11:00:00,28.04,28.06,27.84,27.86,171005.0,21.223,21.2382,21.0716,21.0868,171005.0
2017-03-07 11:30:00,27.84,28.01,27.81,27.93,98393.0,21.0716,21.2003,21.0489,21.1398,98393.0
2017-03-07 12:00:00,27.94,27.95,27.86,27.89,75699.0,21.1473,21.1549,21.0868,21.1095,75699.0
2017-03-07 12:30:00,27.89,27.94,27.85,27.89,67730.0,21.1095,21.1473,21.0792,21.1095,67730.0
2017-03-07 13:00:00,27.89,27.94,27.83,27.83,70456.0,21.1095,21.1473,21.0641,21.0641,70456.0
2017-03-07 13:30:00,27.84,27.85,27.79,27.82,79899.0,21.0716,21.0792,21.0338,21.0565,79899.0
2017-03-07 14:00:00,27.81,27.86,27.73,27.74,104672.0,21.0489,21.0868,20.9884,20.996,104672.0
2017-03-07 14:30:00,27.74,27.75,27.65,27.72,94289.0,20.996,21.0035,20.9278,20.9808,94289.0
2017-03-07 15:00:00,27.72,27.77,27.69,27.71,118563.0,20.9808,21.0187,20.9581,20.9732,118563.0
2017-03-07 15:30:00,27.72,27.76,27.62,27.75,393172.0,20.9808,21.0111,20.9051,21.0035,393172.0
2017-03-08 09:30:00,27.65,27.69,27.37,27.4,150375.0,20.9278,20.9581,20.7159,20.7386,150375.0
2017-03-08 10:00:00,27.42,27.51,27.3,27.4,93620.0,20.7538,20.8219,20.6629,20.7386,93620.0
2017-03-08 10:30:00,27.42,27.61,27.31,27.4,74181.0,20.7538,20.8976,20.6705,20.7386,74181.0
2017-03-08 11:00:00,27.41,27.43,27.07,27.09,205549.0,20.7462,20.7613,20.4888,20.504,205549.0
2017-03-08 11:30:00,27.09,27.11,26.81,26.84,143178.0,20.504,20.5191,20.2921,20.3148,143178.0
2017-03-08 12:00:00,26.84,26.96,26.61,26.66,125151.0,20.3148,20.4056,20.1407,20.1785,125151.0
2017-03-08 12:30:00,26.67,26.75,26.61,26.66,116634.0,20.1861,20.2466,20.1407,20.1785,116634.0
2017-03-08 13:00:00,26.65,26.7,26.52,26.54,140111.0,20.171,20.2088,20.0726,20.0877,140111.0
2017-03-08 13:30:00,26.54,26.56,26.24,26.27,323465.0,20.0877,20.1028,19.8606,19.8833,323465.0
2017-03-08 14:00:00,26.28,26.32,26.07,26.15,302083.0,19.8909,19.9212,19.732,19.7925,302083.0
2017-03-08 14:30:00,26.15,26.4,26.15,26.31,206116.0,19.7925,19.9817,19.7925,19.9136,206116.0
2017-03-08 15:00:00,26.31,26.36,26.07,26.08,250985.0,19.9136,19.9515,19.732,19.7395,250985.0
2017-03-08 15:30:00,26.08,26.12,25.78,25.88,894007.0,19.7395,19.7698,19.5125,19.5882,894007.0
2017-03-09 09:30:00,25.75,25.95,25.54,25.56,332799.0,19.4898,19.6411,19.3308,19.3459,332799.0
2017-03-09 10:00:00,25.57,25.84,25.54,25.59,217232.0,19.3535,19.5579,19.3308,19.3687,217232.0
2017-03-09 10:30:00,25.61,25.63,25.32,25.46,187350.0,19.3838,19.3989,19.1643,19.2703,187350.0
2017-03-09 11:00:00,25.46,25.66,25.44,25.54,188664.0,19.2703,19.4216,19.2551,19.3308,188664.0
2017-03-09 11:30:00,25.54,25.65,25.46,25.48,162529.0,19.3308,19.4141,19.2703,19.2854,162529.0
2017-03-09 12:00:00,25.48,25.54,25.45,25.52,397835.0,19.2854,19.3308,19.2627,19.3157,397835.0
2017-03-09 12:30:00,25.51,25.63,25.47,25.63,243716.0,19.3081,19.3989,19.2778,19.3989,243716.0
2017-03-09 13:00:00,25.62,25.86,25.61,25.73,255772.0,19.3914,19.573,19.3838,19.4746,255772.0
2017-03-09 13:30:00,25.74,25.74,25.59,25.63,205332.0,19.4822,19.4822,19.3687,19.3989,205332.0
2017-03-09 14:00:00,25.64,26.07,25.64,26.06,425288.0,19.4065,19.732,19.4065,19.7244,425288.0
2017-03-09 14:30:00,26.04,26.13,25.92,26.03,265064.0,19.7093,19.7774,19.6184,19.7017,265064.0
2017-03-09 15:00:00,26.03,26.5,26.03,26.45,298307.0,19.7017,20.0574,19.7017,20.0196,298307.0
2017-03-09 15:30:00,26.45,26.72,26.44,26.64,1048922.0,20.0196,20.2239,20.012,20.1634,1048922.0
2017-03-10 09:30:00,26.98,27.02,26.44,26.76,343611.0,20.4207,20.451,20.012,20.2542,343611.0
2017-03-10 10:00:00,26.76,26.77,26.31,26.32,248502.0,20.2542,20.2618,19.9136,19.9212,248502.0
2017-03-10 10:30:00,26.31,26.38,26.23,26.24,295835.0,19.9136,19.9666,19.8531,19.8606,295835.0
2017-03-10 11:00:00,26.25,26.38,26.11,26.32,145632.0,19.8682,19.9666,19.7622,19.9212,145632.0
2017-03-10 11:30:00,26.33,26.42,26.23,26.4,137078.0,19.9287,19.9969,19.8531,19.9817,137078.0
2017-03-10 12:00:00,26.4,26.57,26.37,26.51,81276.0,19.9817,20.1104,19.959,20.065,81276.0
2017-03-10 12:30:00,26.51,26.52,26.22,26.26,90337.0,20.065,20.0726,19.8455,19.8758,90337.0
2017-03-10 13:00:00,26.27,26.35,26.22,26.31,132343.0,19.8833,19.9439,19.8455,19.9136,132343.0
2017-03-10 13:30:00,26.31,26.57,26.26,26.52,145238.0,19.9136,20.1104,19.8758,20.0726,145238.0
2017-03-10 14:00:00,26.53,26.64,26.46,26.55,112177.0,20.0801,20.1634,20.0271,20.0953,112177.0
2017-03-10 14:30:00,26.54,26.56,26.46,26.46,86735.0,20.0877,20.1028,20.0271,20.0271,86735.0
2017-03-10 15:00:00,26.46,26.53,26.46,26.51,93509.0,20.0271,20.0801,20.0271,20.065,93509.0
2017-03-10 15:30:00,26.52,26.57,26.38,26.56,457321.0,20.0726,20.1104,19.9666,20.1028,457321.0
2017-03-13 09:30:00,26.49,26.79,26.48,26.6,99909.0,20.0499,20.2769,20.0423,20.1331,99909.0
2017-03-13 10:00:00,26.59,26.91,26.55,26.88,120383.0,20.1255,20.3677,20.0953,20.345,120383.0
2017-03-13 10:30:00,26.87,26.91,26.55,26.62,77793.0,20.3375,20.3677,20.0953,20.1482,77793.0
2017-03-13 11:00:00,26.62,26.66,26.39,26.45,110934.0,20.1482,20.1785,19.9742,20.0196,110934.0
2017-03-13 11:30:00,26.45,26.56,26.4,26.46,174279.0,20.0196,20.1028,19.9817,20.0271,174279.0
2017-03-13 12:00:00,26.45,26.55,26.44,26.51,157159.0,20.0196,20.0953,20.012,20.065,157159.0
2017-03-13 12:30:00,26.51,26.67,26.46,26.63,145756.0,20.065,20.1861,20.0271,20.1558,145756.0
2017-03-13 13:00:00,26.63,26.66,26.52,26.53,73723.0,20.1558,20.1785,20.0726,20.0801,73723.0
2017-03-13 13:30:00,26.54,26.56,26.45,26.46,90413.0,20.0877,20.1028,20.0196,20.0271,90413.0
2017-03-13 14:00:00,26.46,26.47,26.29,26.35,151921.0,20.0271,20.0347,19.8985,19.9439,151921.0
2017-03-13 14:30:00,26.35,26.36,26.22,26.22,180687.0,19.9439,19.9515,19.8455,19.8455,180687.0
2017-03-13 15:00:00,26.23,26.28,26.2,26.24,243163.0,19.8531,19.8909,19.8304,19.8606,243163.0
2017-03-13 15:30:00,26.24,26.42,26.23,26.41,679984.0,19.8606,19.9969,19.8531,19.9893,679984.0
2017-03-14 09:30:00,25.93,25.93,25.33,25.34,471865.0,19.626,19.626,19.1719,19.1794,471865.0
2017-03-14 10:00:00,25.33,25.57,25.23,25.51,273551.0,19.1719,19.3535,19.0962,19.3081,273551.0
2017-03-14 10:30:00,25.51,25.82,25.5,25.8,207745.0,19.3081,19.5427,19.3005,19.5276,207745.0
2017-03-14 11:00:00,25.8,26.08,25.57,26.0,218175.0,19.5276,19.7395,19.3535,19.679,218175.0
2017-03-14 11:30:00,25.99,26.08,25.79,25.95,183224.0,19.6714,19.7395,19.52,19.6411,183224.0
2017-03-14 12:00:00,25.96,26.0,25.84,25.98,94045.0,19.6487,19.679,19.5579,19.6638,94045.0
2017-03-14 12:30:00,25.98,26.01,25.86,25.86,51464.0,19.6638,19.6865,19.573,19.573,51464.0
2017-03-14 13:00:00,25.86,26.05,25.86,26.04,87064.0,19.573,19.7168,19.573,19.7093,87064.0
2017-03-14 13:30:00,26.03,26.07,25.92,26.02,61199.0,19.7017,19.732,19.6184,19.6941,61199.0
2017-03-14 14:00:00,26.02,26.22,25.98,26.21,101374.0,19.6941,19.8455,19.6638,19.8379,101374.0
2017-03-14 14:30:00,26.21,26.25,26.12,26.16,140186.0,19.8379,19.8682,19.7698,19.8001,140186.0
2017-03-14 15:00:00,26.15,26.25,26.11,26.25,126391.0,19.7925,19.8682,19.7622,19.8682,126391.0
2017-03-14 15:30:00,26.24,26.38,26.23,26.27,404958.0,19.8606,19.9666,19.8531,19.8833,404958.0
2017-03-15 09:30:00,26.75,26.83,26.34,26.48,172991.0,20.2466,20.3072,19.9363,20.0423,172991.0
2017-03-15 10:00:00,26.48,26.83,26.47,26.82,166205.0,20.0423,20.3072,20.0347,20.2996,166205.0
2017-03-15 10:30:00,26.83,27.04,26.79,26.85,271510.0,20.3072,20.4661,20.2769,20.3223,271510.0
2017-03-15 11:00:00,26.85,26.97,26.63,26.64,232049.0,20.3223,20.4132,20.1558,20.1634,232049.0
2017-03-15 11:30:00,26.65,26.77,26.61,26.69,130769.0,20.171,20.2618,20.1407,20.2012,130769.0
2017-03-15 12:00:00,26.68,26.9,26.66,26.81,393746.0,20.1937,20.3602,20.1785,20.2921,393746.0
2017-03-15 12:30:00,26.82,26.95,26.81,26.82,115890.0,20.2996,20.398,20.2921,20.2996,115890.0
2017-03-15 13:00:00,26.81,26.9,26.8,26.84,138340.0,20.2921,20.3602,20.2845,20.3148,138340.0
2017-03-15 13:30:00,26.84,26.93,26.82,26.86,77979.0,20.3148,20.3829,20.2996,20.3299,77979.0
2017-03-15 14:00:00,26.89,27.2,26.88,27.07,152197.0,20.3526,20.5872,20.345,20.4888,152197.0
2017-03-15 14:30:00,27.06,27.21,27.0,27.16,117915.0,20.4813,20.5948,20.4359,20.557,117915.0
2017-03-15 15:00:00,27.17,27.28,27.13,27.23,160751.0,20.5645,20.6478,20.5343,20.6099,160751.0
2017-03-15 15:30:00,27.23,27.29,27.07,27.14,479939.0,20.6099,20.6554,20.4888,20.5418,479939.0
2017-03-16 09:30:00,27.27,27.27,26.81,26.87,287368.0,20.6402,20.6402,20.2921,20.3375,287368.0
2017-03-16 10:00:00,26.87,26.92,26.67,26.84,321037.0,20.3375,20.3753,20.1861,20.3148,321037.0
2017-03-16 10:30:00,26.84,26.94,26.72,26.72,387721.0,20.3148,20.3904,20.2239,20.2239,387721.0
2017-03-16 11:00:00,26.71,26.79,26.58,26.59,117007.0,20.2164,20.2769,20.118,20.1255,117007.0
2017-03-16 11:30:00,26.59,26.8,26.58,26.8,107166.0,20.1255,20.2845,20.118,20.2845,107166.0
2017-03-16 12:00:00,26.8,26.88,26.7,26.84,108217.0,20.2845,20.345,20.2088,20.3148,108217.0
2017-03-16 12:30:00,26.85,26.96,26.8,26.96,62643.0,20.3223,20.4056,20.2845,20.4056,62643.0
2017-03-16 13:00:00,26.96,26.96,26.85,26.86,44983.0,20.4056,20.4056,20.3223,20.3299,44983.0
2017-03-16 13:30:00,26.85,27.1,26.82,27.03,58579.0,20.3223,20.5115,20.2996,20.4586,58579.0
2017-03-16 14:00:00,27.04,27.13,27.02,27.05,76615.0,20.4661,20.5343,20.451,20.4737,76615.0
2017-03-16 14:30:00,27.06,27.08,26.94,26.96,71154.0,20.4813,20.4964,20.3904,20.4056,71154.0
2017-03-16 15:00:00,26.97,27.03,26.92,27.01,161963.0,20.4132,20.4586,20.3753,20.4434,161963.0
2017-03-16 15:30:00,27.01,27.12,27.0,27.1,488218.0,20.4434,20.5267,20.4359,20.5115,488218.0
2017-03-17 09:30:00,27.22,27.43,27.18,27.28,255746.0,20.6024,20.7613,20.5721,20.6478,255746.0
2017-03-17 10:00:00,27.28,27.43,27.23,27.37,81054.0,20.6478,20.7613,20.6099,20.7159,81054.0
2017-03-17 10:30:00,27.37,27.42,27.24,27.33,77759.0,20.7159,20.7538,20.6175,20.6856,77759.0
2017-03-17 11:00:00,27.34,27.44,27.3,27.41,127027.0,20.6932,20.7689,20.6629,20.7462,127027.0
2017-03-17 11:30:00,27.41,27.52,27.38,27.52,93370.0,20.7462,20.8294,20.7235,20.8294,93370.0
2017-03-17 12:00:00,27.51,27.53,27.4,27.44,60691.0,20.8219,20.837,20.7386,20.7689,60691.0
2017-03-17 12:30:00,27.43,27.49,27.35,27.37,97413.0,20.7613,20.8067,20.7008,20.7159,97413.0
2017-03-17 13:00:00,27.38,27.39,27.31,27.36,119755.0,20.7235,20.731,20.6705,20.7083,119755.0
2017-03-17 13:30:00,27.35,27.38,27.3,27.32,105889.0,20.7008,20.7235,20.6629,20.6781,105889.0
2017-03-17 14:00:00,27.32,27.39,27.3,27.34,76397.0,20.6781,20.731,20.6629,20.6932,76397.0
2017-03-17 14:30:00,27.34,27.34,27.25,27.26,97798.0,20.6932,20.6932,20.6251,20.6327,97798.0
2017-03-17 15:00:00,27.27,27.31,27.2,27.22,122790.0,20.6402,20.6705,20.5872,20.6024,122790.0
2017-03-17 15:30:00,27.22,27.33,27.16,27.22,739692.0,20.6024,20.6856,20.557,20.6024,739692.0
2017-03-20 09:30:00,26.87,27.02,26.71,26.91,163522.0,20.3375,20.451,20.2164,20.3677,163522.0
2017-03-20 10:00:00,26.92,27.0,26.85,26.88,135432.0,20.3753,20.4359,20.3223,20.345,135432.0
2017-03-20 10:30:00,26.89,27.25,26.8,27.01,262836.0,20.3526,20.6251,20.2845,20.4434,262836.0
2017-03-20 11:00:00,27.02,27.13,26.96,27.1,246561.0,20.451,20.5343,20.4056,20.5115,246561.0
2017-03-20 11:30:00,27.1,27.22,27.05,27.17,107338.0,20.5115,20.6024,20.4737,20.5645,107338.0
2017-03-20 12:00:00,27.17,27.2,27.06,27.17,101877.0,20.5645,20.5872,20.4813,20.5645,101877.0
2017-03-20 12:30:00,27.16,27.19,27.09,27.16,51470.0,20.557,20.5797,20.504,20.557,51470.0
2017-03-20 13:00:00,27.15,27.16,27.06,27.09,94526.0,20.5494,20.557,20.4813,20.504,94526.0
2017-03-20 13:30:00,27.1,27.12,27.0,27.01,76937.0,20.5115,20.5267,20.4359,20.4434,76937.0
2017-03-20 14:00:00,27.01,27.08,26.93,26.99,162044.0,20.4434,20.4964,20.3829,20.4283,162044.0
2017-03-20 14:30:00,26.99,27.01,26.88,26.94,69909.0,20.4283,20.4434,20.345,20.3904,69909.0
2017-03-20 15:00:00,26.93,27.16,26.91,27.16,78381.0,20.3829,20.557,20.3677,20.557,78381.0
2017-03-20 15:30:00,27.15,27.4,27.14,27.33,441558.0,20.5494,20.7386,20.5418,20.6856,441558.0
2017-03-21 09:30:00,27.5,27.5,27.11,27.11,83171.0,20.8143,20.8143,20.5191,20.5191,83171.0
2017-03-21 10:00:00,27.11,27.18,27.0,27.02,103998.0,20.5191,20.5721,20.4359,20.451,103998.0
2017-03-21 10:30:00,27.03,27.08,26.76,26.8,131324.0,20.4586,20.4964,20.2542,20.2845,131324.0
2017-03-21 11:00:00,26.81,26.83,26.67,26.74,87724.0,20.2921,20.3072,20.1861,20.2391,87724.0
2017-03-21 11:30:00,26.74,26.95,26.58,26.95,103389.0,20.2391,20.398,20.118,20.398,103389.0
2017-03-21 12:00:00,26.95,26.96,26.69,26.74,97164.0,20.398,20.4056,20.2012,20.2391,97164.0
2017-03-21 12:30:00,26.75,26.8,26.68,26.77,61141.0,20.2466,20.2845,20.1937,20.2618,61141.0
2017-03-21 13:00:00,26.77,26.84,26.66,26.7,132896.0,20.2618,20.3148,20.1785,20.2088,132896.0
2017-03-21 13:30:00,26.7,26.72,26.45,26.47,138626.0,20.2088,20.2239,20.0196,20.0347,138626.0
2017-03-21 14:00:00,26.48,26.61,26.46,26.59,115995.0,20.0423,20.1407,20.0271,20.1255,115995.0
2017-03-21 14:30:00,26.58,26.7,26.57,26.65,103015.0,20.118,20.2088,20.1104,20.171,103015.0
2017-03-21 15:00:00,26.65,26.84,26.63,26.81,141424.0,20.171,20.3148,20.1558,20.2921,141424.0
2017-03-21 15:30:00,26.8,26.84,26.45,26.5,507614.0,20.2845,20.3148,20.0196,20.0574,507614.0
2017-03-22 09:30:00,26.3,26.58,26.23,26.39,88283.0,19.906,20.118,19.8531,19.9742,88283.0
2017-03-22 10:00:00,26.39,26.57,26.37,26.47,110050.0,19.9742,20.1104,19.959,20.0347,110050.0
2017-03-22 10:30:00,26.46,26.46,26.23,26.32,96856.0,20.0271,20.0271,19.8531,19.9212,96856.0
2017-03-22 11:00:00,26.32,26.38,26.2,26.25,84745.0,19.9212,19.9666,19.8304,19.8682,84745.0
2017-03-22 11:30:00,26.24,26.27,26.11,26.22,94480.0,19.8606,19.8833,19.7622,19.8455,94480.0
2017-03-22 12:00:00,26.22,26.27,26.12,26.21,87580.0,19.8455,19.8833,19.7698,19.8379,87580.0
2017-03-22 12:30:00,26.2,26.27,26.15,26.19,91436.0,19.8304,19.8833,19.7925,19.8228,91436.0
2017-03-22 13:00:00,26.18,26.4,26.11,26.4,153516.0,19.8152,19.9817,19.7622,19.9817,153516.0
2017-03-22 13:30:00,26.4,26.56,26.34,26.52,152292.0,19.9817,20.1028,19.9363,20.0726,152292.0
2017-03-22 14:00:00,26.53,26.57,26.47,26.5,61267.0,20.0801,20.1104,20.0347,20.0574,61267.0
2017-03-22 14:30:00,26.5,26.56,26.41,26.44,54289.0,20.0574,20.1028,19.9893,20.012,54289.0
2017-03-22 15:00:00,26.43,26.63,26.41,26.51,146082.0,20.0044,20.1558,19.9893,20.065,146082.0
2017-03-22 15:30:00,26.52,26.53,26.39,26.42,325994.0,20.0726,20.0801,19.9742,19.9969,325994.0
2017-03-23 09:30:00,26.2,26.33,26.0,26.22,125696.0,19.8304,19.9287,19.679,19.8455,125696.0
2017-03-23 10:00:00,26.25,26.4,26.17,26.2,148122.0,19.8682,19.9817,19.8076,19.8304,148122.0
2017-03-23 10:30:00,26.19,26.34,26.17,26.31,68333.0,19.8228,19.9363,19.8076,19.9136,68333.0
2017-03-23 11:00:00,26.31,26.44,26.26,26.29,140486.0,19.9136,20.012,19.8758,19.8985,140486.0
2017-03-23 11:30:00,26.29,26.41,26.26,26.33,117913.0,19.8985,19.9893,19.8758,19.9287,117913.0
2017-03-23 12:00:00,26.34,26.41,26.29,26.31,99569.0,19.9363,19.9893,19.8985,19.9136,99569.0
2017-03-23 12:30:00,26.3,26.37,26.23,26.35,82373.0,19.906,19.959,19.8531,19.9439,82373.0
2017-03-23 13:00:00,26.34,26.34,26.09,26.1,102961.0,19.9363,19.9363,19.7471,19.7547,102961.0
2017-03-23 13:30:00,26.12,26.19,26.07,26.16,172954.0,19.7698,19.8228,19.732,19.8001,172954.0
2017-03-23 14:00:00,26.16,26.24,26.14,26.18,190280.0,19.8001,19.8606,19.7849,19.8152,190280.0
2017-03-23 14:30:00,26.18,26.31,26.18,26.23,90869.0,19.8152,19.9136,19.8152,19.8531,90869.0
2017-03-23 15:00:00,26.22,26.25,26.01,26.03,172330.0,19.8455,19.8682,19.6865,19.7017,172330.0
2017-03-23 15:30:00,26.03,26.12,25.97,26.04,315695.0,19.7017,19.7698,19.6563,19.7093,315695.0
2017-03-24 09:30:00,26.18,26.35,26.18,26.32,119673.0,19.8152,19.9439,19.8152,19.9212,119673.0
2017-03-24 10:00:00,26.3,26.34,26.14,26.19,86364.0,19.906,19.9363,19.7849,19.8228,86364.0
2017-03-24 10:30:00,26.19,26.26,26.14,26.23,82293.0,19.8228,19.8758,19.7849,19.8531,82293.0
2017-03-24 11:00:00,26.23,26.23,25.98,25.99,105963.0,19.8531,19.8531,19.6638,19.6714,105963.0
2017-03-24 11:30:00,25.99,26.08,25.94,26.03,83054.0,19.6714,19.7395,19.6336,19.7017,83054.0
2017-03-24 12:00:00,26.03,26.05,25.9,26.0,92854.0,19.7017,19.7168,19.6033,19.679,92854.0
2017-03-24 12:30:00,26.01,26.05,25.94,25.98,68752.0,19.6865,19.7168,19.6336,19.6638,68752.0
2017-03-24 13:00:00,25.97,26.0,25.87,25.99,78242.0,19.6563,19.679,19.5806,19.6714,78242.0
2017-03-24 13:30:00,25.98,26.01,25.93,25.97,66856.0,19.6638,19.6865,19.626,19.6563,66856.0
2017-03-24 14:00:00,25.97,26.16,25.97,26.08,83931.0,19.6563,19.8001,19.6563,19.7395,83931.0
2017-03-24 14:30:00,26.08,26.11,25.99,26.04,121585.0,19.7395,19.7622,19.6714,19.7093,121585.0
2017-03-24 15:00:00,26.04,26.04,25.79,25.83,163384.0,19.7093,19.7093,19.52,19.5503,163384.0
2017-03-24 15:30:00,25.82,25.98,25.73,25.78,574677.0,19.5427,19.6638,19.4746,19.5125,574677.0
2017-03-27 09:30:00,25.35,25.53,25.22,25.5,141652.0,19.187,19.3232,19.0886,19.3005,141652.0
2017-03-27 10:00:00,25.5,25.72,25.41,25.7,182397.0,19.3005,19.467,19.2324,19.4519,182397.0
2017-03-27 10:30:00,25.7,25.83,25.55,25.81,109043.0,19.4519,19.5503,19.3384,19.5352,109043.0
2017-03-27 11:00:00,25.83,25.96,25.81,25.95,98675.0,19.5503,19.6487,19.5352,19.6411,98675.0
2017-03-27 11:30:00,25.95,26.05,25.86,25.91,90722.0,19.6411,19.7168,19.573,19.6109,90722.0
2017-03-27 12:00:00,25.9,25.98,25.85,25.86,72735.0,19.6033,19.6638,19.5654,19.573,72735.0
2017-03-27 12:30:00,25.86,25.96,25.84,25.89,92415.0,19.573,19.6487,19.5579,19.5957,92415.0
2017-03-27 13:00:00,25.9,26.06,25.89,25.99,72244.0,19.6033,19.7244,19.5957,19.6714,72244.0
2017-03-27 13:30:00,25.99,25.99,25.9,25.96,80267.0,19.6714,19.6714,19.6033,19.6487,80267.0
2017-03-27 14:00:00,25.96,26.0,25.8,25.89,103705.0,19.6487,19.679,19.5276,19.5957,103705.0
2017-03-27 14:30:00,25.89,26.02,25.85,26.01,64675.0,19.5957,19.6941,19.5654,19.6865,64675.0
2017-03-27 15:00:00,26.02,26.14,26.0,26.1,134974.0,19.6941,19.7849,19.679,19.7547,134974.0
2017-03-27 15:30:00,26.1,26.35,26.07,26.25,402080.0,19.7547,19.9439,19.732,19.8682,402080.0
2017-03-28 09:30:00,26.24,26.53,26.05,26.11,131653.0,19.8606,20.0801,19.7168,19.7622,131653.0
2017-03-28 10:00:00,26.11,26.35,26.11,26.33,116628.0,19.7622,19.9439,19.7622,19.9287,116628.0
2017-03-28 10:30:00,26.32,26.8,26.23,26.8,158685.0,19.9212,20.2845,19.8531,20.2845,158685.0
2017-03-28 11:00:00,26.78,26.88,26.61,26.79,193898.0,20.2693,20.345,20.1407,20.2769,193898.0
2017-03-28 11:30:00,26.78,27.05,26.67,26.99,196417.0,20.2693,20.4737,20.1861,20.4283,196417.0
2017-03-28 12:00:00,26.99,27.14,26.98,27.1,104200.0,20.4283,20.5418,20.4207,20.5115,104200.0
2017-03-28 12:30:00,27.1,27.31,27.02,27.16,183594.0,20.5115,20.6705,20.451,20.557,183594.0
2017-03-28 13:00:00,27.16,27.19,27.08,27.15,99583.0,20.557,20.5797,20.4964,20.5494,99583.0
2017-03-28 13:30:00,27.14,27.19,27.04,27.17,79415.0,20.5418,20.5797,20.4661,20.5645,79415.0
2017-03-28 14:00:00,27.18,27.31,27.14,27.25,116730.0,20.5721,20.6705,20.5418,20.6251,116730.0
2017-03-28 14:30:00,27.24,27.32,27.11,27.12,170741.0,20.6175,20.6781,20.5191,20.5267,170741.0
2017-03-28 15:00:00,27.12,27.2,27.03,27.15,221257.0,20.5267,20.5872,20.4586,20.5494,221257.0
2017-03-28 15:30:00,27.16,27.36,27.13,27.27,553166.0,20.557,20.7083,20.5343,20.6402,553166.0
2017-03-29 09:30:00,26.89,27.59,26.89,27.57,114001.0,20.3526,20.8824,20.3526,20.8673,114001.0
2017-03-29 10:00:00,27.58,27.73,27.44,27.73,89419.0,20.8749,20.9884,20.7689,20.9884,89419.0
2017-03-29 10:30:00,27.74,28.25,27.74,28.22,233482.0,20.996,21.382,20.996,21.3593,233482.0
2017-03-29 11:00:00,28.23,28.35,28.12,28.35,180585.0,21.3668,21.4577,21.2836,21.4577,180585.0
2017-03-29 11:30:00,28.35,28.52,28.28,28.4,194086.0,21.4577,21.5863,21.4047,21.4955,194086.0
2017-03-29 12:00:00,28.39,28.4,28.22,28.26,134977.0,21.4879,21.4955,21.3593,21.3895,134977.0
2017-03-29 12:30:00,28.26,28.34,28.19,28.21,106568.0,21.3895,21.4501,21.3366,21.3517,106568.0
2017-03-29 13:00:00,28.2,28.33,28.16,28.29,97750.0,21.3441,21.4425,21.3138,21.4122,97750.0
2017-03-29 13:30:00,28.28,28.41,28.27,28.41,61914.0,21.4047,21.5031,21.3971,21.5031,61914.0
2017-03-29 14:00:00,28.41,28.44,28.28,28.41,119708.0,21.5031,21.5258,21.4047,21.5031,119708.0
2017-03-29 14:30:00,28.41,28.42,28.29,28.31,124573.0,21.5031,21.5106,21.4122,21.4274,124573.0
2017-03-29 15:00:00,28.32,28.41,28.22,28.3,139390.0,21.4349,21.5031,21.3593,21.4198,139390.0
2017-03-29 15:30:00,28.29,28.32,28.22,28.25,386490.0,21.4122,21.4349,21.3593,21.382,386490.0
2017-03-30 09:30:00,28.54,28.83,28.31,28.35,244648.0,21.6015,21.821,21.4274,21.4577,244648.0
2017-03-30 10:00:00,28.35,28.42,28.21,28.42,116033.0,21.4577,21.5106,21.3517,21.5106,116033.0
2017-03-30 10:30:00,28.41,28.8,28.37,28.73,407752.0,21.5031,21.7983,21.4728,21.7453,407752.0
2017-03-30 11:00:00,28.74,29.14,28.72,28.99,454571.0,21.7528,22.0556,21.7377,21.9421,454571.0
2017-03-30 11:30:00,28.99,29.06,28.88,28.88,266551.0,21.9421,21.995,21.8588,21.8588,266551.0
2017-03-30 12:00:00,28.89,28.91,28.61,28.68,149458.0,21.8664,21.8815,21.6544,21.7074,149458.0
2017-03-30 12:30:00,28.68,28.72,28.51,28.53,102185.0,21.7074,21.7377,21.5788,21.5939,102185.0
2017-03-30 13:00:00,28.54,28.63,28.51,28.55,112972.0,21.6015,21.6696,21.5788,21.609,112972.0
2017-03-30 13:30:00,28.56,28.66,28.54,28.66,82834.0,21.6166,21.6923,21.6015,21.6923,82834.0
2017-03-30 14:00:00,28.66,28.69,28.58,28.6,143305.0,21.6923,21.715,21.6317,21.6469,143305.0
2017-03-30 14:30:00,28.6,28.68,28.48,28.49,96389.0,21.6469,21.7074,21.556,21.5636,96389.0
2017-03-30 15:00:00,28.49,28.5,28.34,28.44,197685.0,21.5636,21.5712,21.4501,21.5258,197685.0
2017-03-30 15:30:00,28.44,28.51,28.27,28.29,664923.0,21.5258,21.5788,21.3971,21.4122,664923.0
2017-03-31 09:30:00,28.19,28.75,28.03,28.68,100464.0,21.3366,21.7604,21.2155,21.7074,100464.0
2017-03-31 10:00:00,28.69,28.79,28.39,28.39,203123.0,21.715,21.7907,21.4879,21.4879,203123.0
2017-03-31 10:30:00,28.39,28.44,28.24,28.3,186581.0,21.4879,21.5258,21.3744,21.4198,186581.0
2017-03-31 11:00:00,28.3,28.44,28.21,28.4,126021.0,21.4198,21.5258,21.3517,21.4955,126021.0
2017-03-31 11:30:00,28.4,28.42,28.21,28.42,112028.0,21.4955,21.5106,21.3517,21.5106,112028.0
2017-03-31 12:00:00,28.42,28.57,28.4,28.54,83623.0,21.5106,21.6242,21.4955,21.6015,83623.0
2017-03-31 12:30:00,28.54,28.63,28.49,28.51,74175.0,21.6015,21.6696,21.5636,21.5788,74175.0
2017-03-31 13:00:00,28.51,28.59,28.49,28.57,49966.0,21.5788,21.6393,21.5636,21.6242,49966.0
2017-03-31 13:30:00,28.58,28.61,28.5,28.56,66233.0,21.6317,21.6544,21.5712,21.6166,66233.0
2017-03-31 14:00:00,28.56,28.63,28.47,28.53,82163.0,21.6166,21.6696,21.5485,21.5939,82163.0
2017-03-31 14:30:00,28.53,28.57,28.4,28.47,84576.0,21.5939,21.6242,21.4955,21.5485,84576.0
2017-03-31 15:00:00,28.48,28.63,28.47,28.61,130582.0,21.556,21.6696,21.5485,21.6544,130582.0
2017-03-31 15:30:00,28.61,28.68,28.56,28.59,410999.0,21.6544,21.7074,21.6166,21.6393,410999.0
2017-04-03 09:30:00,28.66,28.74,28.34,28.39,167234.0,21.6923,21.7528,21.4501,21.4879,167234.0
2017-04-03 10:00:00,28.4,28.42,28.12,28.31,141227.0,21.4955,21.5106,21.2836,21.4274,141227.0
2017-04-03 10:30:00,28.31,28.4,28.02,28.08,138322.0,21.4274,21.4955,21.2079,21.2533,138322.0
2017-04-03 11:00:00,28.08,28.23,27.97,28.02,102711.0,21.2533,21.3668,21.17,21.2079,102711.0
2017-04-03 11:30:00,28.03,28.08,27.91,28.03,112101.0,21.2155,21.2533,21.1246,21.2155,112101.0
2017-04-03 12:00:00,28.03,28.1,27.95,28.1,122208.0,21.2155,21.2684,21.1549,21.2684,122208.0
2017-04-03 12:30:00,28.09,28.17,28.07,28.13,96169.0,21.2609,21.3214,21.2457,21.2911,96169.0
2017-04-03 13:00:00,28.12,28.13,28.03,28.08,112362.0,21.2836,21.2911,21.2155,21.2533,112362.0
2017-04-03 13:30:00,28.09,28.11,27.98,28.03,112905.0,21.2609,21.276,21.1776,21.2155,112905.0
2017-04-03 14:00:00,28.04,28.1,27.96,28.0,110201.0,21.223,21.2684,21.1625,21.1927,110201.0
2017-04-03 14:30:00,27.99,28.15,27.98,28.13,125808.0,21.1852,21.3063,21.1776,21.2911,125808.0
2017-04-03 15:00:00,28.12,28.36,28.1,28.26,145170.0,21.2836,21.4652,21.2684,21.3895,145170.0
2017-04-03 15:30:00,28.25,28.34,28.21,28.26,292567.0,21.382,21.4501,21.3517,21.3895,292567.0
2017-04-04 09:30:00,28.29,28.42,27.99,28.35,165691.0,21.4122,21.5106,21.1852,21.4577,165691.0
2017-04-04 10:00:00,28.35,28.36,28.06,28.07,103941.0,21.4577,21.4652,21.2382,21.2457,103941.0
2017-04-04 10:30:00,28.07,28.4,28.07,28.39,116284.0,21.2457,21.4955,21.2457,21.4879,116284.0
2017-04-04 11:00:00,28.39,28.74,28.38,28.74,121610.0,21.4879,21.7528,21.4804,21.7528,121610.0
2017-04-04 11:30:00,28.74,28.76,28.67,28.67,97454.0,21.7528,21.768,21.6999,21.6999,97454.0
2017-04-04 12:00:00,28.68,28.78,28.58,28.62,87653.0,21.7074,21.7831,21.6317,21.662,87653.0
2017-04-04 12:30:00,28.63,28.77,28.58,28.71,142419.0,21.6696,21.7755,21.6317,21.7301,142419.0
2017-04-04 13:00:00,28.71,28.78,28.64,28.64,89129.0,21.7301,21.7831,21.6772,21.6772,89129.0
2017-04-04 13:30:00,28.65,28.69,28.62,28.66,52190.0,21.6847,21.715,21.662,21.6923,52190.0
2017-04-04 14:00:00,28.66,28.74,28.64,28.68,79868.0,21.6923,21.7528,21.6772,21.7074,79868.0
2017-04-04 14:30:00,28.67,28.72,28.61,28.69,76400.0,21.6999,21.7377,21.6544,21.715,76400.0
2017-04-04 15:00:00,28.69,28.74,28.6,28.62,125034.0,21.715,21.7528,21.6469,21.662,125034.0
2017-04-04 15:30:00,28.63,28.72,28.62,28.71,343601.0,21.6696,21.7377,21.662,21.7301,343601.0
2017-04-05 09:30:00,29.1,29.39,29.06,29.28,234788.0,22.0253,22.2448,21.995,22.1616,234788.0
2017-04-05 10:00:00,29.26,29.38,29.09,29.18,198411.0,22.1464,22.2372,22.0177,22.0859,198411.0
2017-04-05 10:30:00,29.16,29.16,28.4,28.69,527829.0,22.0707,22.0707,21.4955,21.715,527829.0
2017-04-05 11:00:00,28.68,28.69,28.17,28.4,144761.0,21.7074,21.715,21.3214,21.4955,144761.0
2017-04-05 11:30:00,28.4,28.53,28.3,28.52,131677.0,21.4955,21.5939,21.4198,21.5863,131677.0
2017-04-05 12:00:00,28.52,28.57,28.43,28.46,149784.0,21.5863,21.6242,21.5182,21.5409,149784.0
2017-04-05 12:30:00,28.45,28.56,28.44,28.56,76059.0,21.5333,21.6166,21.5258,21.6166,76059.0
2017-04-05 13:00:00,28.55,28.66,28.54,28.66,89803.0,21.609,21.6923,21.6015,21.6923,89803.0
2017-04-05 13:30:00,28.66,28.77,28.62,28.77,90584.0,21.6923,21.7755,21.662,21.7755,90584.0
2017-04-05 14:00:00,28.76,28.77,28.6,28.66,88378.0,21.768,21.7755,21.6469,21.6923,88378.0
2017-04-05 14:30:00,28.66,28.66,28.39,28.4,100404.0,21.6923,21.6923,21.4879,21.4955,100404.0
2017-04-05 15:00:00,28.4,28.43,27.97,28.08,259774.0,21.4955,21.5182,21.17,21.2533,259774.0
2017-04-05 15:30:00,28.08,28.08,27.85,27.88,475792.0,21.2533,21.2533,21.0792,21.1019,475792.0
2017-04-06 09:30:00,28.07,28.22,27.9,28.21,130441.0,21.2457,21.3593,21.1171,21.3517,130441.0
2017-04-06 10:00:00,28.21,28.33,28.17,28.29,72324.0,21.3517,21.4425,21.3214,21.4122,72324.0
2017-04-06 10:30:00,28.3,28.42,28.23,28.24,83024.0,21.4198,21.5106,21.3668,21.3744,83024.0
2017-04-06 11:00:00,28.26,28.4,28.25,28.35,76580.0,21.3895,21.4955,21.382,21.4577,76580.0
2017-04-06 11:30:00,28.34,28.35,28.21,28.29,80060.0,21.4501,21.4577,21.3517,21.4122,80060.0
2017-04-06 12:00:00,28.3,28.33,28.24,28.29,43111.0,21.4198,21.4425,21.3744,21.4122,43111.0
2017-04-06 12:30:00,28.28,28.3,28.19,28.29,55127.0,21.4047,21.4198,21.3366,21.4122,55127.0
2017-04-06 13:00:00,28.3,28.41,28.23,28.37,52998.0,21.4198,21.5031,21.3668,21.4728,52998.0
2017-04-06 13:30:00,28.36,28.45,28.27,28.32,54764.0,21.4652,21.5333,21.3971,21.4349,54764.0
2017-04-06 14:00:00,28.32,28.34,28.17,28.18,68641.0,21.4349,21.4501,21.3214,21.329,68641.0
2017-04-06 14:30:00,28.19,28.26,28.06,28.07,71370.0,21.3366,21.3895,21.2382,21.2457,71370.0
2017-04-06 15:00:00,28.07,28.25,28.04,28.2,137241.0,21.2457,21.382,21.223,21.3441,137241.0
2017-04-06 15:30:00,28.2,28.3,28.14,28.24,300641.0,21.3441,21.4198,21.2987,21.3744,300641.0
2017-04-07 09:30:00,28.15,28.17,27.86,27.91,172904.0,21.3063,21.3214,21.0868,21.1246,172904.0
2017-04-07 10:00:00,27.91,28.16,27.89,28.03,200416.0,21.1246,21.3138,21.1095,21.2155,200416.0
2017-04-07 10:30:00,28.02,28.12,27.95,28.08,101969.0,21.2079,21.2836,21.1549,21.2533,101969.0
2017-04-07 11:00:00,28.08,28.12,27.93,27.97,114130.0,21.2533,21.2836,21.1398,21.17,114130.0
2017-04-07 11:30:00,27.98,28.11,27.97,28.08,94056.0,21.1776,21.276,21.17,21.2533,94056.0
2017-04-07 12:00:00,28.07,28.19,28.06,28.11,59629.0,21.2457,21.3366,21.2382,21.276,59629.0
2017-04-07 12:30:00,28.1,28.19,28.1,28.17,53345.0,21.2684,21.3366,21.2684,21.3214,53345.0
2017-04-07 13:00:00,28.16,28.25,28.12,28.24,110461.0,21.3138,21.382,21.2836,21.3744,110461.0
2017-04-07 13:30:00,28.24,28.28,28.19,28.2,48365.0,21.3744,21.4047,21.3366,21.3441,48365.0
2017-04-07 14:00:00,28.2,28.27,28.13,28.15,72045.0,21.3441,21.3971,21.2911,21.3063,72045.0
2017-04-07 14:30:00,28.13,28.13,27.92,27.92,82234.0,21.2911,21.2911,21.1322,21.1322,82234.0
2017-04-07 15:00:00,27.93,27.95,27.82,27.83,101440.0,21.1398,21.1549,21.0565,21.0641,101440.0
2017-04-07 15:30:00,27.82,27.88,27.79,27.84,259217.0,21.0565,21.1019,21.0338,21.0716,259217.0
2017-04-10 09:30:00,28.15,28.3,28.07,28.25,142071.0,21.3063,21.4198,21.2457,21.382,142071.0
2017-04-10 10:00:00,28.26,28.38,28.2,28.23,257201.0,21.3895,21.4804,21.3441,21.3668,257201.0
2017-04-10 10:30:00,28.24,28.38,28.22,28.22,125189.0,21.3744,21.4804,21.3593,21.3593,125189.0
2017-04-10 11:00:00,28.22,28.37,28.19,28.32,95823.0,21.3593,21.4728,21.3366,21.4349,95823.0
2017-04-10 11:30:00,28.33,28.34,28.19,28.28,90422.0,21.4425,21.4501,21.3366,21.4047,90422.0
2017-04-10 12:00:00,28.29,28.3,28.11,28.2,104319.0,21.4122,21.4198,21.276,21.3441,104319.0
2017-04-10 12:30:00,28.2,28.35,28.2,28.34,109892.0,21.3441,21.4577,21.3441,21.4501,109892.0
2017-04-10 13:00:00,28.34,28.39,28.32,28.35,88402.0,21.4501,21.4879,21.4349,21.4577,88402.0
2017-04-10 13:30:00,28.36,28.42,28.29,28.34,84844.0,21.4652,21.5106,21.4122,21.4501,84844.0
2017-04-10 14:00:00,28.34,28.39,28.28,28.38,97509.0,21.4501,21.4879,21.4047,21.4804,97509.0
2017-04-10 14:30:00,28.37,28.47,28.36,28.43,87227.0,21.4728,21.5485,21.4652,21.5182,87227.0
2017-04-10 15:00:00,28.43,28.49,28.3,28.36,124546.0,21.5182,21.5636,21.4198,21.4652,124546.0
2017-04-10 15:30:00,28.36,28.42,28.32,28.36,308077.0,21.4652,21.5106,21.4349,21.4652,308077.0
2017-04-11 09:30:00,28.25,28.34,27.88,27.98,97174.0,21.382,21.4501,21.1019,21.1776,97174.0
2017-04-11 10:00:00,27.98,28.13,27.91,28.08,152268.0,21.1776,21.2911,21.1246,21.2533,152268.0
2017-04-11 10:30:00,28.07,28.2,27.99,28.16,131544.0,21.2457,21.3441,21.1852,21.3138,131544.0
2017-04-11 11:00:00,28.16,28.28,28.11,28.17,150812.0,21.3138,21.4047,21.276,21.3214,150812.0
2017-04-11 11:30:00,28.18,28.28,28.14,28.21,102360.0,21.329,21.4047,21.2987,21.3517,102360.0
2017-04-11 12:00:00,28.22,28.52,28.11,28.46,208099.0,21.3593,21.5863,21.276,21.5409,208099.0
2017-04-11 12:30:00,28.46,28.49,28.31,28.38,122254.0,21.5409,21.5636,21.4274,21.4804,122254.0
2017-04-11 13:00:00,28.4,28.46,28.24,28.24,59902.0,21.4955,21.5409,21.3744,21.3744,59902.0
2017-04-11 13:30:00,28.25,28.34,28.22,28.27,133657.0,21.382,21.4501,21.3593,21.3971,133657.0
2017-04-11 14:00:00,28.28,28.4,28.23,28.4,82013.0,21.4047,21.4955,21.3668,21.4955,82013.0
2017-04-11 14:30:00,28.39,28.44,28.35,28.4,120174.0,21.4879,21.5258,21.4577,21.4955,120174.0
2017-04-11 15:00:00,28.4,28.43,28.24,28.26,166070.0,21.4955,21.5182,21.3744,21.3895,166070.0
2017-04-11 15:30:00,28.26,28.39,28.24,28.39,395967.0,21.3895,21.4879,21.3744,21.4879,395967.0
2017-04-12 09:30:00,28.43,28.67,28.27,28.59,134940.0,21.5182,21.6999,21.3971,21.6393,134940.0
2017-04-12 10:00:00,28.59,28.98,28.56,28.97,234997.0,21.6393,21.9345,21.6166,21.9269,234997.0
2017-04-12 10:30:00,28.98,29.09,28.71,28.74,169671.0,21.9345,22.0177,21.7301,21.7528,169671.0
2017-04-12 11:00:00,28.73,28.76,28.38,28.41,169354.0,21.7453,21.768,21.4804,21.5031,169354.0
2017-04-12 11:30:00,28.42,28.47,28.17,28.27,130005.0,21.5106,21.5485,21.3214,21.3971,130005.0
2017-04-12 12:00:00,28.28,28.31,28.15,28.3,80314.0,21.4047,21.4274,21.3063,21.4198,80314.0
2017-04-12 12:30:00,28.29,28.38,28.27,28.3,73684.0,21.4122,21.4804,21.3971,21.4198,73684.0
2017-04-12 13:00:00,28.31,28.39,28.27,28.29,73538.0,21.4274,21.4879,21.3971,21.4122,73538.0
2017-04-12 13:30:00,28.28,28.45,28.27,28.43,63640.0,21.4047,21.5333,21.3971,21.5182,63640.0
2017-04-12 14:00:00,28.43,28.45,28.19,28.23,142288.0,21.5182,21.5333,21.3366,21.3668,142288.0
2017-04-12 14:30:00,28.24,28.28,28.06,28.08,148845.0,21.3744,21.4047,21.2382,21.2533,148845.0
2017-04-12 15:00:00,28.08,28.24,27.96,28.21,164045.0,21.2533,21.3744,21.1625,21.3517,164045.0
2017-04-12 15:30:00,28.21,28.22,28.03,28.1,316308.0,21.3517,21.3593,21.2155,21.2684,316308.0
2017-04-13 09:30:00,27.95,28.12,27.86,28.02,116271.0,21.1549,21.2836,21.0868,21.2079,116271.0
2017-04-13 10:00:00,28.01,28.13,27.97,28.04,103884.0,21.2003,21.2911,21.17,21.223,103884.0
2017-04-13 10:30:00,28.03,28.21,28.03,28.16,130877.0,21.2155,21.3517,21.2155,21.3138,130877.0
2017-04-13 11:00:00,28.15,28.37,28.15,28.3,227338.0,21.3063,21.4728,21.3063,21.4198,227338.0
2017-04-13 11:30:00,28.3,28.35,28.19,28.2,108500.0,21.4198,21.4577,21.3366,21.3441,108500.0
2017-04-13 12:00:00,28.19,28.21,28.03,28.07,99375.0,21.3366,21.3517,21.2155,21.2457,99375.0
2017-04-13 12:30:00,28.07,28.13,28.0,28.04,137535.0,21.2457,21.2911,21.1927,21.223,137535.0
2017-04-13 13:00:00,28.05,28.05,27.91,27.96,80368.0,21.2306,21.2306,21.1246,21.1625,80368.0
2017-04-13 13:30:00,27.95,27.96,27.78,27.79,119288.0,21.1549,21.1625,21.0262,21.0338,119288.0
2017-04-13 14:00:00,27.79,27.99,27.77,27.98,148087.0,21.0338,21.1852,21.0187,21.1776,148087.0
2017-04-13 14:30:00,27.98,27.99,27.84,27.86,152529.0,21.1776,21.1852,21.0716,21.0868,152529.0
2017-04-13 15:00:00,27.86,27.87,27.64,27.64,177744.0,21.0868,21.0943,20.9203,20.9203,177744.0
2017-04-13 15:30:00,27.64,27.68,27.46,27.55,448353.0,20.9203,20.9505,20.784,20.8521,448353.0
2017-04-17 09:30:00,27.53,27.88,27.53,27.81,161264.0,20.837,21.1019,20.837,21.0489,161264.0
2017-04-17 10:00:00,27.83,27.97,27.68,27.75,94504.0,21.0641,21.17,20.9505,21.0035,94504.0
2017-04-17 10:30:00,27.75,27.88,27.72,27.88,98464.0,21.0035,21.1019,20.9808,21.1019,98464.0
2017-04-17 11:00:00,27.87,27.96,27.83,27.93,85348.0,21.0943,21.1625,21.0641,21.1398,85348.0
2017-04-17 11:30:00,27.91,27.96,27.82,27.83,81555.0,21.1246,21.1625,21.0565,21.0641,81555.0
2017-04-17 12:00:00,27.83,27.89,27.71,27.71,117688.0,21.0641,21.1095,20.9732,20.9732,117688.0
2017-04-17 12:30:00,27.71,27.85,27.7,27.82,63732.0,20.9732,21.0792,20.9657,21.0565,63732.0
2017-04-17 13:00:00,27.81,27.85,27.7,27.75,98221.0,21.0489,21.0792,20.9657,21.0035,98221.0
2017-04-17 13:30:00,27.75,27.75,27.68,27.68,68369.0,21.0035,21.0035,20.9505,20.9505,68369.0
2017-04-17 14:00:00,27.69,27.74,27.62,27.63,101836.0,20.9581,20.996,20.9051,20.9127,101836.0
2017-04-17 14:30:00,27.63,27.68,27.56,27.57,82540.0,20.9127,20.9505,20.8597,20.8673,82540.0
2017-04-17 15:00:00,27.56,27.77,27.54,27.76,95478.0,20.8597,21.0187,20.8446,21.0111,95478.0
2017-04-17 15:30:00,27.76,27.93,27.72,27.92,382618.0,21.0111,21.1398,20.9808,21.1322,382618.0
2017-04-18 09:30:00,27.67,28.15,27.57,28.09,139911.0,20.943,21.3063,20.8673,21.2609,139911.0
2017-04-18 10:00:00,28.1,28.3,28.08,28.08,195987.0,21.2684,21.4198,21.2533,21.2533,195987.0
2017-04-18 10:30:00,28.07,28.08,27.96,27.98,86485.0,21.2457,21.2533,21.1625,21.1776,86485.0
2017-04-18 11:00:00,27.98,28.03,27.86,27.88,77763.0,21.1776,21.2155,21.0868,21.1019,77763.0
2017-04-18 11:30:00,27.87,27.89,27.54,27.57,179516.0,21.0943,21.1095,20.8446,20.8673,179516.0
2017-04-18 12:00:00,27.54,27.69,27.48,27.64,80928.0,20.8446,20.9581,20.7992,20.9203,80928.0
2017-04-18 12:30:00,27.63,27.72,27.62,27.64,85449.0,20.9127,20.9808,20.9051,20.9203,85449.0
2017-04-18 13:00:00,27.64,27.71,27.58,27.7,72452.0,20.9203,20.9732,20.8749,20.9657,72452.0
2017-04-18 13:30:00,27.7,27.89,27.7,27.82,116159.0,20.9657,21.1095,20.9657,21.0565,116159.0
2017-04-18 14:00:00,27.83,27.92,27.79,27.84,89492.0,21.0641,21.1322,21.0338,21.0716,89492.0
2017-04-18 14:30:00,27.83,27.9,27.75,27.75,73728.0,21.0641,21.1171,21.0035,21.0035,73728.0
2017-04-18 15:00:00,27.76,27.82,27.7,27.73,112927.0,21.0111,21.0565,20.9657,20.9884,112927.0
2017-04-18 15:30:00,27.73,27.79,27.72,27.74,306588.0,20.9884,21.0338,20.9808,20.996,306588.0
2017-04-19 09:30:00,27.84,28.02,27.72,27.91,128938.0,21.0716,21.2079,20.9808,21.1246,128938.0
2017-04-19 10:00:00,27.92,27.95,27.66,27.73,91853.0,21.1322,21.1549,20.9354,20.9884,91853.0
2017-04-19 10:30:00,27.78,27.83,27.41,27.46,193111.0,21.0262,21.0641,20.7462,20.784,193111.0
2017-04-19 11:00:00,27.44,27.61,27.4,27.45,83839.0,20.7689,20.8976,20.7386,20.7765,83839.0
2017-04-19 11:30:00,27.46,27.49,27.19,27.25,117487.0,20.784,20.8067,20.5797,20.6251,117487.0
2017-04-19 12:00:00,27.25,27.33,27.15,27.27,96075.0,20.6251,20.6856,20.5494,20.6402,96075.0
2017-04-19 12:30:00,27.26,27.36,27.18,27.29,104649.0,20.6327,20.7083,20.5721,20.6554,104649.0
2017-04-19 13:00:00,27.28,27.3,27.12,27.18,84471.0,20.6478,20.6629,20.5267,20.5721,84471.0
2017-04-19 13:30:00,27.17,27.21,27.02,27.04,87550.0,20.5645,20.5948,20.451,20.4661,87550.0
2017-04-19 14:00:00,27.03,27.06,26.9,27.06,176720.0,20.4586,20.4813,20.3602,20.4813,176720.0
2017-04-19 14:30:00,27.05,27.1,26.89,26.95,107475.0,20.4737,20.5115,20.3526,20.398,107475.0
2017-04-19 15:00:00,26.95,27.08,26.91,26.94,147082.0,20.398,20.4964,20.3677,20.3904,147082.0
2017-04-19 15:30:00,26.94,26.96,26.8,26.89,479155.0,20.3904,20.4056,20.2845,20.3526,479155.0
2017-04-20 09:30:00,27.0,27.19,26.94,27.06,156732.0,20.4359,20.5797,20.3904,20.4813,156732.0
2017-04-20 10:00:00,27.07,27.29,27.01,27.03,162806.0,20.4888,20.6554,20.4434,20.4586,162806.0
2017-04-20 10:30:00,27.02,27.19,27.0,27.07,173663.0,20.451,20.5797,20.4359,20.4888,173663.0
2017-04-20 11:00:00,27.08,27.16,26.94,27.16,87180.0,20.4964,20.557,20.3904,20.557,87180.0
2017-04-20 11:30:00,27.16,27.29,27.12,27.27,76071.0,20.557,20.6554,20.5267,20.6402,76071.0
2017-04-20 12:00:00,27.28,27.38,27.27,27.28,105275.0,20.6478,20.7235,20.6402,20.6478,105275.0
2017-04-20 12:30:00,27.28,27.34,27.15,27.17,86733.0,20.6478,20.6932,20.5494,20.5645,86733.0
2017-04-20 13:00:00,27.17,27.21,27.03,27.18,132005.0,20.5645,20.5948,20.4586,20.5721,132005.0
2017-04-20 13:30:00,27.19,27.19,27.07,27.17,85721.0,20.5797,20.5797,20.4888,20.5645,85721.0
2017-04-20 14:00:00,27.17,27.23,27.14,27.16,79935.0,20.5645,20.6099,20.5418,20.557,79935.0
2017-04-20 14:30:00,27.16,27.17,27.01,27.01,87186.0,20.557,20.5645,20.4434,20.4434,87186.0
2017-04-20 15:00:00,27.01,27.03,26.78,26.83,225644.0,20.4434,20.4586,20.2693,20.3072,225644.0
2017-04-20 15:30:00,26.84,26.91,26.75,26.77,352794.0,20.3148,20.3677,20.2466,20.2618,352794.0
2017-04-21 09:30:00,26.61,26.79,26.46,26.61,221381.0,20.1407,20.2769,20.0271,20.1407,221381.0
2017-04-21 10:00:00,26.59,26.86,26.59,26.75,162092.0,20.1255,20.3299,20.1255,20.2466,162092.0
2017-04-21 10:30:00,26.75,26.86,26.63,26.7,176474.0,20.2466,20.3299,20.1558,20.2088,176474.0
2017-04-21 11:00:00,26.69,26.71,26.49,26.7,164620.0,20.2012,20.2164,20.0499,20.2088,164620.0
2017-04-21 11:30:00,26.68,26.92,26.56,26.8,144989.0,20.1937,20.3753,20.1028,20.2845,144989.0
2017-04-21 12:00:00,26.8,26.85,26.71,26.77,89215.0,20.2845,20.3223,20.2164,20.2618,89215.0
2017-04-21 12:30:00,26.78,26.79,26.71,26.77,485741.0,20.2693,20.2769,20.2164,20.2618,485741.0
2017-04-21 13:00:00,26.77,26.81,26.67,26.78,96491.0,20.2618,20.2921,20.1861,20.2693,96491.0
2017-04-21 13:30:00,26.76,26.93,26.71,26.91,78329.0,20.2542,20.3829,20.2164,20.3677,78329.0
2017-04-21 14:00:00,26.92,27.19,26.86,27.17,498572.0,20.3753,20.5797,20.3299,20.5645,498572.0
2017-04-21 14:30:00,27.17,27.27,27.1,27.19,532032.0,20.5645,20.6402,20.5115,20.5797,532032.0
2017-04-21 15:00:00,27.19,27.24,27.04,27.17,258417.0,20.5797,20.6175,20.4661,20.5645,258417.0
2017-04-21 15:30:00,27.14,27.15,26.96,26.96,587209.0,20.5418,20.5494,20.4056,20.4056,587209.0
2017-04-24 09:30:00,27.27,27.35,26.95,26.99,160622.0,20.6402,20.7008,20.398,20.4283,160622.0
2017-04-24 10:00:00,26.98,27.17,26.98,27.11,123703.0,20.4207,20.5645,20.4207,20.5191,123703.0
2017-04-24 10:30:00,27.11,27.13,26.92,27.04,163123.0,20.5191,20.5343,20.3753,20.4661,163123.0
2017-04-24 11:00:00,27.03,27.04,26.91,26.92,249585.0,20.4586,20.4661,20.3677,20.3753,249585.0
2017-04-24 11:30:00,26.91,26.92,26.81,26.81,178453.0,20.3677,20.3753,20.2921,20.2921,178453.0
2017-04-24 12:00:00,26.81,26.99,26.79,26.98,262991.0,20.2921,20.4283,20.2769,20.4207,262991.0
2017-04-24 12:30:00,26.98,27.01,26.91,27.01,72713.0,20.4207,20.4434,20.3677,20.4434,72713.0
2017-04-24 13:00:00,27.0,27.05,26.97,26.99,115818.0,20.4359,20.4737,20.4132,20.4283,115818.0
2017-04-24 13:30:00,26.99,27.0,26.91,26.94,179472.0,20.4283,20.4359,20.3677,20.3904,179472.0
2017-04-24 14:00:00,26.95,27.02,26.86,26.89,263207.0,20.398,20.451,20.3299,20.3526,263207.0
2017-04-24 14:30:00,26.89,27.01,26.73,26.74,268649.0,20.3526,20.4434,20.2315,20.2391,268649.0
2017-04-24 15:00:00,26.74,26.84,26.69,26.77,196771.0,20.2391,20.3148,20.2012,20.2618,196771.0
2017-04-24 15:30:00,26.77,26.83,26.72,26.74,556317.0,20.2618,20.3072,20.2239,20.2391,556317.0
2017-04-25 09:30:00,26.78,27.01,26.56,27.0,207926.0,20.2693,20.4434,20.1028,20.4359,207926.0
2017-04-25 10:00:00,26.99,27.26,26.95,27.18,190071.0,20.4283,20.6327,20.398,20.5721,190071.0
2017-04-25 10:30:00,27.18,27.21,27.08,27.08,101212.0,20.5721,20.5948,20.4964,20.4964,101212.0
2017-04-25 11:00:00,27.08,27.1,26.99,26.99,91537.0,20.4964,20.5115,20.4283,20.4283,91537.0
2017-04-25 11:30:00,26.99,27.17,26.96,27.17,74048.0,20.4283,20.5645,20.4056,20.5645,74048.0
2017-04-25 12:00:00,27.16,27.22,27.13,27.14,81050.0,20.557,20.6024,20.5343,20.5418,81050.0
2017-04-25 12:30:00,27.13,27.14,27.03,27.08,100256.0,20.5343,20.5418,20.4586,20.4964,100256.0
2017-04-25 13:00:00,27.08,27.19,27.06,27.12,45828.0,20.4964,20.5797,20.4813,20.5267,45828.0
2017-04-25 13:30:00,27.12,27.2,27.08,27.2,103578.0,20.5267,20.5872,20.4964,20.5872,103578.0
2017-04-25 14:00:00,27.2,27.33,27.18,27.33,89606.0,20.5872,20.6856,20.5721,20.6856,89606.0
2017-04-25 14:30:00,27.32,27.34,27.21,27.26,177804.0,20.6781,20.6932,20.5948,20.6327,177804.0
2017-04-25 15:00:00,27.26,27.36,27.24,27.28,121508.0,20.6327,20.7083,20.6175,20.6478,121508.0
2017-04-25 15:30:00,27.27,27.41,27.24,27.36,486775.0,20.6402,20.7462,20.6175,20.7083,486775.0
2017-04-26 09:30:00,27.12,27.54,27.03,27.51,155280.0,20.5267,20.8446,20.4586,20.8219,155280.0
2017-04-26 10:00:00,27.53,27.84,27.46,27.82,279271.0,20.837,21.0716,20.784,21.0565,279271.0
2017-04-26 10:30:00,27.85,28.2,27.81,28.04,354693.0,21.0792,21.3441,21.0489,21.223,354693.0
2017-04-26 11:00:00,28.05,28.06,27.7,27.93,318487.0,21.2306,21.2382,20.9657,21.1398,318487.0
2017-04-26 11:30:00,27.92,27.92,27.6,27.69,131159.0,21.1322,21.1322,20.89,20.9581,131159.0
2017-04-26 12:00:00,27.68,27.74,27.5,27.5,186765.0,20.9505,20.996,20.8143,20.8143,186765.0
2017-04-26 12:30:00,27.51,27.59,27.49,27.59,68877.0,20.8219,20.8824,20.8067,20.8824,68877.0
2017-04-26 13:00:00,27.59,27.59,27.33,27.33,140405.0,20.8824,20.8824,20.6856,20.6856,140405.0
2017-04-26 13:30:00,27.34,27.49,27.26,27.44,88707.0,20.6932,20.8067,20.6327,20.7689,88707.0
2017-04-26 14:00:00,27.44,27.63,27.37,27.46,83290.0,20.7689,20.9127,20.7159,20.784,83290.0
2017-04-26 14:30:00,27.45,27.56,27.4,27.49,131874.0,20.7765,20.8597,20.7386,20.8067,131874.0
2017-04-26 15:00:00,27.48,27.55,27.46,27.5,116500.0,20.7992,20.8521,20.784,20.8143,116500.0
2017-04-26 15:30:00,27.51,27.53,27.18,27.18,578538.0,20.8219,20.837,20.5721,20.5721,578538.0
2017-04-27 09:30:00,26.89,26.95,26.49,26.52,252792.0,20.3526,20.398,20.0499,20.0726,252792.0
2017-04-27 10:00:00,26.5,26.54,26.25,26.36,201194.0,20.0574,20.0877,19.8682,19.9515,201194.0
2017-04-27 10:30:00,26.36,26.37,25.97,26.04,285466.0,19.9515,19.959,19.6563,19.7093,285466.0
2017-04-27 11:00:00,26.04,26.15,26.0,26.04,271561.0,19.7093,19.7925,19.679,19.7093,271561.0
2017-04-27 11:30:00,26.04,26.14,25.88,25.94,258858.0,19.7093,19.7849,19.5882,19.6336,258858.0
2017-04-27 12:00:00,25.94,26.15,25.91,26.14,455183.0,19.6336,19.7925,19.6109,19.7849,455183.0
2017-04-27 12:30:00,26.14,26.4,26.11,26.4,469108.0,19.7849,19.9817,19.7622,19.9817,469108.0
2017-04-27 13:00:00,26.39,26.4,26.21,26.26,184787.0,19.9742,19.9817,19.8379,19.8758,184787.0
2017-04-27 13:30:00,26.27,26.49,26.2,26.48,251985.0,19.8833,20.0499,19.8304,20.0423,251985.0
2017-04-27 14:00:00,26.47,26.5,26.34,26.35,379150.0,20.0347,20.0574,19.9363,19.9439,379150.0
2017-04-27 14:30:00,26.35,26.52,26.34,26.5,318437.0,19.9439,20.0726,19.9363,20.0574,318437.0
2017-04-27 15:00:00,26.5,26.53,26.4,26.5,413914.0,20.0574,20.0801,19.9817,20.0574,413914.0
2017-04-27 15:30:00,26.5,26.54,26.41,26.44,575444.0,20.0574,20.0877,19.9893,20.012,575444.0
2017-04-28 09:30:00,26.7,26.75,26.38,26.65,283839.0,20.2088,20.2466,19.9666,20.171,283839.0
2017-04-28 10:00:00,26.64,26.78,26.61,26.66,174094.0,20.1634,20.2693,20.1407,20.1785,174094.0
2017-04-28 10:30:00,26.66,26.71,26.38,26.39,124002.0,20.1785,20.2164,19.9666,19.9742,124002.0
2017-04-28 11:00:00,26.4,26.48,26.31,26.34,113152.0,19.9817,20.0423,19.9136,19.9363,113152.0
2017-04-28 11:30:00,26.33,26.39,26.16,26.26,132017.0,19.9287,19.9742,19.8001,19.8758,132017.0
2017-04-28 12:00:00,26.26,26.36,26.21,26.24,114849.0,19.8758,19.9515,19.8379,19.8606,114849.0
2017-04-28 12:30:00,26.25,26.37,26.23,26.33,118690.0,19.8682,19.959,19.8531,19.9287,118690.0
2017-04-28 13:00:00,26.33,26.36,26.27,26.33,58765.0,19.9287,19.9515,19.8833,19.9287,58765.0
2017-04-28 13:30:00,26.33,26.38,26.31,26.34,44771.0,19.9287,19.9666,19.9136,19.9363,44771.0
2017-04-28 14:00:00,26.34,26.42,26.27,26.28,81830.0,19.9363,19.9969,19.8833,19.8909,81830.0
2017-04-28 14:30:00,26.27,26.31,26.23,26.24,96166.0,19.8833,19.9136,19.8531,19.8606,96166.0
2017-04-28 15:00:00,26.24,26.29,26.2,26.23,131282.0,19.8606,19.8985,19.8304,19.8531,131282.0
2017-04-28 15:30:00,26.23,26.23,26.15,26.19,493586.0,19.8531,19.8531,19.7925,19.8228,493586.0
2017-05-01 09:30:00,26.16,26.31,26.06,26.2,162097.0,19.8001,19.9136,19.7244,19.8304,162097.0
2017-05-01 10:00:00,26.19,26.23,26.03,26.06,118095.0,19.8228,19.8531,19.7017,19.7244,118095.0
2017-05-01 10:30:00,26.06,26.25,26.0,26.18,115558.0,19.7244,19.8682,19.679,19.8152,115558.0
2017-05-01 11:00:00,26.18,26.31,26.11,26.28,103142.0,19.8152,19.9136,19.7622,19.8909,103142.0
2017-05-01 11:30:00,26.29,26.39,26.2,26.31,188752.0,19.8985,19.9742,19.8304,19.9136,188752.0
2017-05-01 12:00:00,26.31,26.34,26.17,26.21,78322.0,19.9136,19.9363,19.8076,19.8379,78322.0
2017-05-01 12:30:00,26.2,26.23,26.06,26.09,202829.0,19.8304,19.8531,19.7244,19.7471,202829.0
2017-05-01 13:00:00,26.08,26.1,26.0,26.05,171055.0,19.7395,19.7547,19.679,19.7168,171055.0
2017-05-01 13:30:00,26.05,26.12,26.04,26.1,97390.0,19.7168,19.7698,19.7093,19.7547,97390.0
2017-05-01 14:00:00,26.12,26.25,26.1,26.21,110638.0,19.7698,19.8682,19.7547,19.8379,110638.0
2017-05-01 14:30:00,26.21,26.21,26.02,26.04,131515.0,19.8379,19.8379,19.6941,19.7093,131515.0
2017-05-01 15:00:00,26.03,26.12,26.03,26.1,274944.0,19.7017,19.7698,19.7017,19.7547,274944.0
2017-05-01 15:30:00,26.11,26.14,26.08,26.1,558573.0,19.7622,19.7849,19.7395,19.7547,558573.0
2017-05-02 09:30:00,26.14,26.37,26.13,26.34,196145.0,19.7849,19.959,19.7774,19.9363,196145.0
2017-05-02 10:00:00,26.33,26.48,26.26,26.27,160447.0,19.9287,20.0423,19.8758,19.8833,160447.0
2017-05-02 10:30:00,26.27,26.32,26.21,26.23,118640.0,19.8833,19.9212,19.8379,19.8531,118640.0
2017-05-02 11:00:00,26.23,26.32,26.08,26.13,152377.0,19.8531,19.9212,19.7395,19.7774,152377.0
2017-05-02 11:30:00,26.14,26.15,26.05,26.07,119946.0,19.7849,19.7925,19.7168,19.732,119946.0
2017-05-02 12:00:00,26.07,26.24,26.03,26.21,123289.0,19.732,19.8606,19.7017,19.8379,123289.0
2017-05-02 12:30:00,26.21,26.3,26.18,26.25,102196.0,19.8379,19.906,19.8152,19.8682,102196.0
2017-05-02 13:00:00,26.24,26.32,26.22,26.28,60452.0,19.8606,19.9212,19.8455,19.8909,60452.0
2017-05-02 13:30:00,26.27,26.32,26.06,26.07,167868.0,19.8833,19.9212,19.7244,19.732,167868.0
2017-05-02 14:00:00,26.07,26.07,25.86,25.87,194868.0,19.732,19.732,19.573,19.5806,194868.0
2017-05-02 14:30:00,25.87,25.89,25.64,25.75,280655.0,19.5806,19.5957,19.4065,19.4898,280655.0
2017-05-02 15:00:00,25.75,25.83,25.74,25.81,166624.0,19.4898,19.5503,19.4822,19.5352,166624.0
2017-05-02 15:30:00,25.8,25.92,25.79,25.92,449640.0,19.5276,19.6184,19.52,19.6184,449640.0
2017-05-03 09:30:00,25.64,26.02,25.6,25.94,206644.0,19.4065,19.6941,19.3762,19.6336,206644.0
2017-05-03 10:00:00,25.95,26.12,25.89,26.1,184496.0,19.6411,19.7698,19.5957,19.7547,184496.0
2017-05-03 10:30:00,26.08,26.08,25.34,25.54,359738.0,19.7395,19.7395,19.1794,19.3308,359738.0
2017-05-03 11:00:00,25.54,25.77,25.53,25.57,194273.0,19.3308,19.5049,19.3232,19.3535,194273.0
2017-05-03 11:30:00,25.57,25.65,25.55,25.59,114249.0,19.3535,19.4141,19.3384,19.3687,114249.0
2017-05-03 12:00:00,25.58,25.63,25.39,25.42,128703.0,19.3611,19.3989,19.2173,19.24,128703.0
2017-05-03 12:30:00,25.41,25.47,25.35,25.36,153232.0,19.2324,19.2778,19.187,19.1946,153232.0
2017-05-03 13:00:00,25.36,25.61,25.34,25.61,125845.0,19.1946,19.3838,19.1794,19.3838,125845.0
2017-05-03 13:30:00,25.61,25.7,25.6,25.68,133431.0,19.3838,19.4519,19.3762,19.4368,133431.0
2017-05-03 14:00:00,25.65,25.82,25.65,25.76,121790.0,19.4141,19.5427,19.4141,19.4973,121790.0
2017-05-03 14:30:00,25.76,25.97,25.75,25.97,172034.0,19.4973,19.6563,19.4898,19.6563,172034.0
2017-05-03 15:00:00,25.97,26.04,25.85,25.94,217877.0,19.6563,19.7093,19.5654,19.6336,217877.0
2017-05-03 15:30:00,25.94,25.94,25.65,25.7,533182.0,19.6336,19.6336,19.4141,19.4519,533182.0
2017-05-04 09:30:00,25.44,25.44,24.3,24.35,612780.0,19.2551,19.2551,18.3923,18.4301,612780.0
2017-05-04 10:00:00,24.35,24.89,24.33,24.49,851357.0,18.4301,18.8388,18.415,18.5361,851357.0
2017-05-04 10:30:00,24.49,24.59,24.12,24.17,465667.0,18.5361,18.6118,18.256,18.2939,465667.0
2017-05-04 11:00:00,24.17,24.58,24.11,24.28,421100.0,18.2939,18.6042,18.2485,18.3771,421100.0
2017-05-04 11:30:00,24.27,24.36,24.03,24.06,286004.0,18.3696,18.4377,18.1879,18.2106,286004.0
2017-05-04 12:00:00,24.05,24.6,24.03,24.52,375647.0,18.2031,18.6193,18.1879,18.5588,375647.0
2017-05-04 12:30:00,24.54,24.62,24.41,24.59,327228.0,18.5739,18.6345,18.4755,18.6118,327228.0
2017-05-04 13:00:00,24.59,24.74,24.58,24.62,197541.0,18.6118,18.7253,18.6042,18.6345,197541.0
2017-05-04 13:30:00,24.62,25.24,24.54,25.18,498638.0,18.6345,19.1037,18.5739,19.0583,498638.0
2017-05-04 14:00:00,25.17,25.42,25.11,25.28,521296.0,19.0508,19.24,19.0054,19.134,521296.0
2017-05-04 14:30:00,25.28,25.53,25.21,25.3,408994.0,19.134,19.3232,19.081,19.1492,408994.0
2017-05-04 15:00:00,25.29,25.47,25.26,25.27,444007.0,19.1416,19.2778,19.1189,19.1265,444007.0
2017-05-04 15:30:00,25.28,25.49,25.21,25.3,1075456.0,19.134,19.293,19.081,19.1492,1075456.0
2017-05-05 09:30:00,25.38,25.94,25.21,25.75,354831.0,19.2097,19.6336,19.081,19.4898,354831.0
2017-05-05 10:00:00,25.73,25.98,25.67,25.95,269584.0,19.4746,19.6638,19.4292,19.6411,269584.0
2017-05-05 10:30:00,25.96,26.15,25.95,26.04,294188.0,19.6487,19.7925,19.6411,19.7093,294188.0
2017-05-05 11:00:00,26.04,26.06,25.8,25.92,328407.0,19.7093,19.7244,19.5276,19.6184,328407.0
2017-05-05 11:30:00,25.93,26.07,25.85,25.88,254288.0,19.626,19.732,19.5654,19.5882,254288.0
2017-05-05 12:00:00,25.88,25.97,25.87,25.94,164864.0,19.5882,19.6563,19.5806,19.6336,164864.0
2017-05-05 12:30:00,25.94,25.97,25.89,25.94,133589.0,19.6336,19.6563,19.5957,19.6336,133589.0
2017-05-05 13:00:00,25.94,26.01,25.86,25.91,157701.0,19.6336,19.6865,19.573,19.6109,157701.0
2017-05-05 13:30:00,25.9,25.96,25.86,25.92,97492.0,19.6033,19.6487,19.573,19.6184,97492.0
2017-05-05 14:00:00,25.91,25.98,25.87,25.97,151998.0,19.6109,19.6638,19.5806,19.6563,151998.0
2017-05-05 14:30:00,25.98,26.0,25.9,25.94,203745.0,19.6638,19.679,19.6033,19.6336,203745.0
2017-05-05 15:00:00,25.94,26.07,25.91,25.96,386627.0,19.6336,19.732,19.6109,19.6487,386627.0
2017-05-05 15:30:00,25.97,26.25,25.93,26.18,1144459.0,19.6563,19.8682,19.626,19.8152,1144459.0
2017-05-08 09:30:00,26.11,26.48,25.98,26.46,206311.0,19.7622,20.0423,19.6638,20.0271,206311.0
2017-05-08 10:00:00,26.45,26.68,26.41,26.55,211393.0,20.0196,20.1937,19.9893,20.0953,211393.0
2017-05-08 10:30:00,26.55,26.69,26.29,26.32,246103.0,20.0953,20.2012,19.8985,19.9212,246103.0
2017-05-08 11:00:00,26.33,26.35,26.07,26.09,220657.0,19.9287,19.9439,19.732,19.7471,220657.0
2017-05-08 11:30:00,26.09,26.34,26.08,26.34,125579.0,19.7471,19.9363,19.7395,19.9363,125579.0
2017-05-08 12:00:00,26.34,26.51,26.31,26.51,144496.0,19.9363,20.065,19.9136,20.065,144496.0
2017-05-08 12:30:00,26.51,26.69,26.48,26.68,165796.0,20.065,20.2012,20.0423,20.1937,165796.0
2017-05-08 13:00:00,26.68,26.92,26.66,26.9,198286.0,20.1937,20.3753,20.1785,20.3602,198286.0
2017-05-08 13:30:00,26.9,26.98,26.83,26.87,318556.0,20.3602,20.4207,20.3072,20.3375,318556.0
2017-05-08 14:00:00,26.87,26.89,26.79,26.81,169168.0,20.3375,20.3526,20.2769,20.2921,169168.0
2017-05-08 14:30:00,26.81,26.97,26.79,26.95,177493.0,20.2921,20.4132,20.2769,20.398,177493.0
2017-05-08 15:00:00,26.95,26.98,26.77,26.91,245498.0,20.398,20.4207,20.2618,20.3677,245498.0
2017-05-08 15:30:00,26.92,26.93,26.74,26.8,623575.0,20.3753,20.3829,20.2391,20.2845,623575.0
2017-05-09 09:30:00,26.87,26.89,26.32,26.46,158743.0,20.3375,20.3526,19.9212,20.0271,158743.0
2017-05-09 10:00:00,26.46,26.6,26.33,26.55,200276.0,20.0271,20.1331,19.9287,20.0953,200276.0
2017-05-09 10:30:00,26.55,26.65,26.48,26.61,124263.0,20.0953,20.171,20.0423,20.1407,124263.0
2017-05-09 11:00:00,26.6,26.6,26.33,26.44,112295.0,20.1331,20.1331,19.9287,20.012,112295.0
2017-05-09 11:30:00,26.43,26.63,26.41,26.58,122085.0,20.0044,20.1558,19.9893,20.118,122085.0
2017-05-09 12:00:00,26.58,26.59,26.36,26.41,97928.0,20.118,20.1255,19.9515,19.9893,97928.0
2017-05-09 12:30:00,26.41,26.59,26.4,26.44,115096.0,19.9893,20.1255,19.9817,20.012,115096.0
2017-05-09 13:00:00,26.44,26.49,26.36,26.38,126861.0,20.012,20.0499,19.9515,19.9666,126861.0
2017-05-09 13:30:00,26.38,26.65,26.38,26.64,130713.0,19.9666,20.171,19.9666,20.1634,130713.0
2017-05-09 14:00:00,26.65,26.66,26.55,26.6,93311.0,20.171,20.1785,20.0953,20.1331,93311.0
2017-05-09 14:30:00,26.59,26.69,26.58,26.66,172996.0,20.1255,20.2012,20.118,20.1785,172996.0
2017-05-09 15:00:00,26.66,26.75,26.64,26.65,118205.0,20.1785,20.2466,20.1634,20.171,118205.0
2017-05-09 15:30:00,26.65,26.65,26.54,26.62,320450.0,20.171,20.171,20.0877,20.1482,320450.0
2017-05-10 09:30:00,26.98,27.11,26.76,27.02,166663.0,20.4207,20.5191,20.2542,20.451,166663.0
2017-05-10 10:00:00,27.03,27.1,26.73,26.94,146324.0,20.4586,20.5115,20.2315,20.3904,146324.0
2017-05-10 10:30:00,26.93,27.59,26.93,27.51,252670.0,20.3829,20.8824,20.3829,20.8219,252670.0
2017-05-10 11:00:00,27.51,27.57,27.29,27.34,143478.0,20.8219,20.8673,20.6554,20.6932,143478.0
2017-05-10 11:30:00,27.34,27.64,27.3,27.51,164977.0,20.6932,20.9203,20.6629,20.8219,164977.0
2017-05-10 12:00:00,27.51,27.54,27.36,27.39,127115.0,20.8219,20.8446,20.7083,20.731,127115.0
2017-05-10 12:30:00,27.38,27.5,27.37,27.45,68215.0,20.7235,20.8143,20.7159,20.7765,68215.0
2017-05-10 13:00:00,27.46,27.65,27.46,27.57,152142.0,20.784,20.9278,20.784,20.8673,152142.0
2017-05-10 13:30:00,27.58,27.64,27.57,27.62,380949.0,20.8749,20.9203,20.8673,20.9051,380949.0
2017-05-10 14:00:00,27.62,27.77,27.59,27.74,192177.0,20.9051,21.0187,20.8824,20.996,192177.0
2017-05-10 14:30:00,27.74,27.83,27.71,27.75,112115.0,20.996,21.0641,20.9732,21.0035,112115.0
2017-05-10 15:00:00,27.76,27.76,27.53,27.54,113331.0,21.0111,21.0111,20.837,20.8446,113331.0
2017-05-10 15:30:00,27.54,27.57,27.39,27.41,426440.0,20.8446,20.8673,20.731,20.7462,426440.0
2017-05-11 09:30:00,27.42,27.54,27.02,27.23,189425.0,20.9464,21.0381,20.6409,20.8013,189425.0
2017-05-11 10:00:00,27.23,27.23,26.78,26.94,205784.0,20.8013,20.8013,20.4575,20.5797,205784.0
2017-05-11 10:30:00,26.95,27.19,26.93,27.19,144059.0,20.5874,20.7707,20.5721,20.7707,144059.0
2017-05-11 11:00:00,27.19,27.3,27.13,27.14,114711.0,20.7707,20.8547,20.7249,20.7325,114711.0
2017-05-11 11:30:00,27.14,27.26,27.12,27.19,102506.0,20.7325,20.8242,20.7172,20.7707,102506.0
2017-05-11 12:00:00,27.19,27.25,27.14,27.14,63238.0,20.7707,20.8166,20.7325,20.7325,63238.0
2017-05-11 12:30:00,27.14,27.2,27.06,27.06,66499.0,20.7325,20.7784,20.6714,20.6714,66499.0
2017-05-11 13:00:00,27.07,27.18,27.06,27.12,50520.0,20.679,20.7631,20.6714,20.7172,50520.0
2017-05-11 13:30:00,27.12,27.13,27.07,27.08,76315.0,20.7172,20.7249,20.679,20.6867,76315.0
2017-05-11 14:00:00,27.09,27.17,27.0,27.09,117720.0,20.6943,20.7554,20.6256,20.6943,117720.0
2017-05-11 14:30:00,27.09,27.14,27.02,27.1,108128.0,20.6943,20.7325,20.6409,20.702,108128.0
2017-05-11 15:00:00,27.1,27.18,27.09,27.12,155131.0,20.702,20.7631,20.6943,20.7172,155131.0
2017-05-11 15:30:00,27.11,27.12,26.88,26.93,377602.0,20.7096,20.7172,20.5339,20.5721,377602.0
2017-05-12 09:30:00,26.92,26.98,26.72,26.76,120936.0,20.5645,20.6103,20.4117,20.4422,120936.0
2017-05-12 10:00:00,26.76,26.8,26.44,26.45,303561.0,20.4422,20.4728,20.1978,20.2054,303561.0
2017-05-12 10:30:00,26.45,26.72,26.45,26.65,128784.0,20.2054,20.4117,20.2054,20.3582,128784.0
2017-05-12 11:00:00,26.65,26.75,26.62,26.69,125279.0,20.3582,20.4346,20.3353,20.3888,125279.0
2017-05-12 11:30:00,26.69,26.82,26.66,26.69,106973.0,20.3888,20.4881,20.3658,20.3888,106973.0
2017-05-12 12:00:00,26.71,26.72,26.58,26.59,79524.0,20.404,20.4117,20.3047,20.3124,79524.0
2017-05-12 12:30:00,26.59,26.59,26.4,26.44,102602.0,20.3124,20.3124,20.1672,20.1978,102602.0
2017-05-12 13:00:00,26.44,26.55,26.44,26.54,77514.0,20.1978,20.2818,20.1978,20.2742,77514.0
2017-05-12 13:30:00,26.55,26.63,26.54,26.6,67010.0,20.2818,20.3429,20.2742,20.32,67010.0
2017-05-12 14:00:00,26.6,26.62,26.51,26.57,83280.0,20.32,20.3353,20.2513,20.2971,83280.0
2017-05-12 14:30:00,26.56,26.6,26.48,26.49,124157.0,20.2895,20.32,20.2283,20.236,124157.0
2017-05-12 15:00:00,26.49,26.56,26.46,26.49,174583.0,20.236,20.2895,20.2131,20.236,174583.0
2017-05-12 15:30:00,26.5,26.61,26.47,26.58,374029.0,20.2436,20.3276,20.2207,20.3047,374029.0
2017-05-15 09:30:00,27.35,27.53,27.15,27.15,235721.0,20.8929,21.0304,20.7402,20.7402,235721.0
2017-05-15 10:00:00,27.15,27.43,27.12,27.19,191370.0,20.7402,20.9541,20.7172,20.7707,191370.0
2017-05-15 10:30:00,27.18,27.25,27.07,27.22,114240.0,20.7631,20.8166,20.679,20.7936,114240.0
2017-05-15 11:00:00,27.23,27.25,27.06,27.08,137748.0,20.8013,20.8166,20.6714,20.6867,137748.0
2017-05-15 11:30:00,27.09,27.13,27.02,27.13,131006.0,20.6943,20.7249,20.6409,20.7249,131006.0
2017-05-15 12:00:00,27.12,27.15,27.07,27.07,66135.0,20.7172,20.7402,20.679,20.679,66135.0
2017-05-15 12:30:00,27.07,27.08,26.82,26.84,92494.0,20.679,20.6867,20.4881,20.5033,92494.0
2017-05-15 13:00:00,26.84,26.93,26.79,26.84,96468.0,20.5033,20.5721,20.4652,20.5033,96468.0
2017-05-15 13:30:00,26.83,26.88,26.72,26.72,116412.0,20.4957,20.5339,20.4117,20.4117,116412.0
2017-05-15 14:00:00,26.73,26.73,26.44,26.45,135726.0,20.4193,20.4193,20.1978,20.2054,135726.0
2017-05-15 14:30:00,26.45,26.53,26.35,26.39,139386.0,20.2054,20.2665,20.129,20.1596,139386.0
2017-05-15 15:00:00,26.39,26.65,26.35,26.63,140780.0,20.1596,20.3582,20.129,20.3429,140780.0
2017-05-15 15:30:00,26.63,26.68,26.57,26.61,391742.0,20.3429,20.3811,20.2971,20.3276,391742.0
2017-05-16 09:30:00,26.86,26.9,26.55,26.69,102384.0,20.5186,20.5492,20.2818,20.3888,102384.0
2017-05-16 10:00:00,26.69,26.7,26.5,26.55,105566.0,20.3888,20.3964,20.2436,20.2818,105566.0
2017-05-16 10:30:00,26.55,26.57,26.36,26.44,81942.0,20.2818,20.2971,20.1367,20.1978,81942.0
2017-05-16 11:00:00,26.44,26.62,26.4,26.59,120444.0,20.1978,20.3353,20.1672,20.3124,120444.0
2017-05-16 11:30:00,26.6,26.61,26.52,26.53,61657.0,20.32,20.3276,20.2589,20.2665,61657.0
2017-05-16 12:00:00,26.53,26.57,26.49,26.56,32691.0,20.2665,20.2971,20.236,20.2895,32691.0
2017-05-16 12:30:00,26.55,26.55,26.4,26.4,50836.0,20.2818,20.2818,20.1672,20.1672,50836.0
2017-05-16 13:00:00,26.4,26.4,26.26,26.26,57223.0,20.1672,20.1672,20.0603,20.0603,57223.0
2017-05-16 13:30:00,26.26,26.31,26.21,26.21,147423.0,20.0603,20.0985,20.0221,20.0221,147423.0
2017-05-16 14:00:00,26.21,26.24,26.1,26.16,147544.0,20.0221,20.045,19.9381,19.9839,147544.0
2017-05-16 14:30:00,26.15,26.22,26.1,26.1,121193.0,19.9763,20.0297,19.9381,19.9381,121193.0
2017-05-16 15:00:00,26.1,26.25,26.09,26.16,280512.0,19.9381,20.0526,19.9304,19.9839,280512.0
2017-05-16 15:30:00,26.17,26.29,26.12,26.18,526445.0,19.9915,20.0832,19.9533,19.9992,526445.0
2017-05-17 09:30:00,25.78,26.06,25.7,25.86,191222.0,19.6936,19.9075,19.6325,19.7547,191222.0
2017-05-17 10:00:00,25.85,26.29,25.83,26.01,205138.0,19.7471,20.0832,19.7318,19.8693,205138.0
2017-05-17 10:30:00,26.02,26.5,26.0,26.06,297333.0,19.8769,20.2436,19.8617,19.9075,297333.0
2017-05-17 11:00:00,26.07,26.19,26.03,26.09,104727.0,19.9151,20.0068,19.8846,19.9304,104727.0
2017-05-17 11:30:00,26.09,26.23,26.08,26.17,87168.0,19.9304,20.0374,19.9228,19.9915,87168.0
2017-05-17 12:00:00,26.17,26.2,26.03,26.03,83698.0,19.9915,20.0144,19.8846,19.8846,83698.0
2017-05-17 12:30:00,26.03,26.12,26.02,26.1,54335.0,19.8846,19.9533,19.8769,19.9381,54335.0
2017-05-17 13:00:00,26.1,26.12,25.97,25.98,94825.0,19.9381,19.9533,19.8387,19.8464,94825.0
2017-05-17 13:30:00,25.97,26.05,25.94,25.97,73448.0,19.8387,19.8999,19.8158,19.8387,73448.0
2017-05-17 14:00:00,25.97,26.07,25.92,25.93,100572.0,19.8387,19.9151,19.8006,19.8082,100572.0
2017-05-17 14:30:00,25.93,26.03,25.88,26.01,100582.0,19.8082,19.8846,19.77,19.8693,100582.0
2017-05-17 15:00:00,26.02,26.25,26.0,26.12,152244.0,19.8769,20.0526,19.8617,19.9533,152244.0
2017-05-17 15:30:00,26.13,26.18,25.94,25.98,340495.0,19.961,19.9992,19.8158,19.8464,340495.0
2017-05-18 09:30:00,25.84,26.17,25.47,25.63,193457.0,19.7394,19.9915,19.4568,19.579,193457.0
2017-05-18 10:00:00,25.64,26.04,25.64,26.0,279188.0,19.5867,19.8922,19.5867,19.8617,279188.0
2017-05-18 10:30:00,25.99,26.09,25.87,25.94,139418.0,19.854,19.9304,19.7624,19.8158,139418.0
2017-05-18 11:00:00,25.94,26.16,25.92,26.09,101501.0,19.8158,19.9839,19.8006,19.9304,101501.0
2017-05-18 11:30:00,26.11,26.14,25.98,26.05,177760.0,19.9457,19.9686,19.8464,19.8999,177760.0
2017-05-18 12:00:00,26.06,26.11,25.93,26.0,76596.0,19.9075,19.9457,19.8082,19.8617,76596.0
2017-05-18 12:30:00,26.0,26.01,25.83,25.87,63813.0,19.8617,19.8693,19.7318,19.7624,63813.0
2017-05-18 13:00:00,25.87,25.94,25.83,25.83,58748.0,19.7624,19.8158,19.7318,19.7318,58748.0
2017-05-18 13:30:00,25.83,25.98,25.82,25.95,70286.0,19.7318,19.8464,19.7242,19.8235,70286.0
2017-05-18 14:00:00,25.95,26.12,25.95,26.07,203567.0,19.8235,19.9533,19.8235,19.9151,203567.0
2017-05-18 14:30:00,26.07,26.16,26.0,26.02,85775.0,19.9151,19.9839,19.8617,19.8769,85775.0
2017-05-18 15:00:00,26.03,26.09,25.87,25.95,160313.0,19.8846,19.9304,19.7624,19.8235,160313.0
2017-05-18 15:30:00,25.94,26.01,25.89,25.9,406479.0,19.8158,19.8693,19.7776,19.7853,406479.0
2017-05-19 09:30:00,26.14,26.46,26.06,26.46,277783.0,19.9686,20.2131,19.9075,20.2131,277783.0
2017-05-19 10:00:00,26.45,26.71,26.33,26.71,98355.0,20.2054,20.404,20.1138,20.404,98355.0
2017-05-19 10:30:00,26.71,26.73,26.54,26.68,99765.0,20.404,20.4193,20.2742,20.3811,99765.0
2017-05-19 11:00:00,26.69,26.7,26.46,26.46,129895.0,20.3888,20.3964,20.2131,20.2131,129895.0
2017-05-19 11:30:00,26.46,26.58,26.38,26.54,104310.0,20.2131,20.3047,20.1519,20.2742,104310.0
2017-05-19 12:00:00,26.55,26.61,26.53,26.59,65852.0,20.2818,20.3276,20.2665,20.3124,65852.0
2017-05-19 12:30:00,26.58,26.71,26.56,26.68,58392.0,20.3047,20.404,20.2895,20.3811,58392.0
2017-05-19 13:00:00,26.67,26.71,26.57,26.71,58549.0,20.3735,20.404,20.2971,20.404,58549.0
2017-05-19 13:30:00,26.7,26.79,26.67,26.78,72984.0,20.3964,20.4652,20.3735,20.4575,72984.0
2017-05-19 14:00:00,26.77,26.88,26.76,26.81,79663.0,20.4499,20.5339,20.4422,20.4804,79663.0
2017-05-19 14:30:00,26.8,26.85,26.79,26.8,71998.0,20.4728,20.511,20.4652,20.4728,71998.0
2017-05-19 15:00:00,26.81,26.87,26.7,26.78,89736.0,20.4804,20.5263,20.3964,20.4575,89736.0
2017-05-19 15:30:00,26.78,26.83,26.73,26.82,261525.0,20.4575,20.4957,20.4193,20.4881,261525.0
2017-05-22 09:30:00,27.04,27.12,26.82,26.99,131724.0,20.6561,20.7172,20.4881,20.6179,131724.0
2017-05-22 10:00:00,26.99,27.08,26.85,26.91,120729.0,20.6179,20.6867,20.511,20.5568,120729.0
2017-05-22 10:30:00,26.9,26.99,26.78,26.88,154411.0,20.5492,20.6179,20.4575,20.5339,154411.0
2017-05-22 11:00:00,26.88,26.89,26.6,26.72,90411.0,20.5339,20.5415,20.32,20.4117,90411.0
2017-05-22 11:30:00,26.72,26.89,26.68,26.88,157491.0,20.4117,20.5415,20.3811,20.5339,157491.0
2017-05-22 12:00:00,26.88,26.99,26.8,26.98,378355.0,20.5339,20.6179,20.4728,20.6103,378355.0
2017-05-22 12:30:00,26.99,27.09,26.94,26.97,80157.0,20.6179,20.6943,20.5797,20.6027,80157.0
2017-05-22 13:00:00,26.97,27.02,26.95,26.95,54398.0,20.6027,20.6409,20.5874,20.5874,54398.0
2017-05-22 13:30:00,26.95,26.96,26.81,26.87,51042.0,20.5874,20.595,20.4804,20.5263,51042.0
2017-05-22 14:00:00,26.86,26.98,26.84,26.96,150059.0,20.5186,20.6103,20.5033,20.595,150059.0
2017-05-22 14:30:00,26.96,27.0,26.89,26.91,91170.0,20.595,20.6256,20.5415,20.5568,91170.0
2017-05-22 15:00:00,26.91,27.03,26.89,26.92,158636.0,20.5568,20.6485,20.5415,20.5645,158636.0
2017-05-22 15:30:00,26.92,26.93,26.74,26.78,472336.0,20.5645,20.5721,20.427,20.4575,472336.0
2017-05-23 09:30:00,26.77,26.81,26.51,26.55,97576.0,20.4499,20.4804,20.2513,20.2818,97576.0
2017-05-23 10:00:00,26.53,26.58,26.4,26.53,74530.0,20.2665,20.3047,20.1672,20.2665,74530.0
2017-05-23 10:30:00,26.53,26.59,26.44,26.54,103000.0,20.2665,20.3124,20.1978,20.2742,103000.0
2017-05-23 11:00:00,26.55,26.65,26.52,26.54,298975.0,20.2818,20.3582,20.2589,20.2742,298975.0
2017-05-23 11:30:00,26.55,26.62,26.5,26.56,104138.0,20.2818,20.3353,20.2436,20.2895,104138.0
2017-05-23 12:00:00,26.56,26.64,26.45,26.47,77804.0,20.2895,20.3506,20.2054,20.2207,77804.0
2017-05-23 12:30:00,26.46,26.49,26.41,26.46,54288.0,20.2131,20.236,20.1749,20.2131,54288.0
2017-05-23 13:00:00,26.47,26.5,26.42,26.44,54318.0,20.2207,20.2436,20.1825,20.1978,54318.0
2017-05-23 13:30:00,26.43,26.47,26.41,26.43,38176.0,20.1901,20.2207,20.1749,20.1901,38176.0
2017-05-23 14:00:00,26.43,26.52,26.43,26.49,98277.0,20.1901,20.2589,20.1901,20.236,98277.0
2017-05-23 14:30:00,26.49,26.52,26.42,26.45,114271.0,20.236,20.2589,20.1825,20.2054,114271.0
2017-05-23 15:00:00,26.45,26.51,26.36,26.45,183811.0,20.2054,20.2513,20.1367,20.2054,183811.0
2017-05-23 15:30:00,26.45,26.49,26.37,26.47,498085.0,20.2054,20.236,20.1443,20.2207,498085.0
2017-05-24 09:30:00,26.3,26.85,26.3,26.71,174269.0,20.0908,20.511,20.0908,20.404,174269.0
2017-05-24 10:00:00,26.72,26.74,26.61,26.63,213203.0,20.4117,20.427,20.3276,20.3429,213203.0
2017-05-24 10:30:00,26.64,26.74,26.49,26.52,536244.0,20.3506,20.427,20.236,20.2589,536244.0
2017-05-24 11:00:00,26.53,26.58,26.25,26.35,148197.0,20.2665,20.3047,20.0526,20.129,148197.0
2017-05-24 11:30:00,26.36,26.42,26.15,26.15,138947.0,20.1367,20.1825,19.9763,19.9763,138947.0
2017-05-24 12:00:00,26.14,26.33,26.11,26.26,63792.0,19.9686,20.1138,19.9457,20.0603,63792.0
2017-05-24 12:30:00,26.26,26.27,26.03,26.03,75234.0,20.0603,20.0679,19.8846,19.8846,75234.0
2017-05-24 13:00:00,26.03,26.12,26.03,26.08,86438.0,19.8846,19.9533,19.8846,19.9228,86438.0
2017-05-24 13:30:00,26.07,26.13,26.06,26.11,70249.0,19.9151,19.961,19.9075,19.9457,70249.0
2017-05-24 14:00:00,26.11,26.31,26.09,26.19,159189.0,19.9457,20.0985,19.9304,20.0068,159189.0
2017-05-24 14:30:00,26.19,26.22,26.14,26.14,147248.0,20.0068,20.0297,19.9686,19.9686,147248.0
2017-05-24 15:00:00,26.15,26.16,26.0,26.14,255250.0,19.9763,19.9839,19.8617,19.9686,255250.0
2017-05-24 15:30:00,26.15,26.25,26.11,26.23,457589.0,19.9763,20.0526,19.9457,20.0374,457589.0
2017-05-25 09:30:00,26.17,26.72,25.89,26.6,105597.0,19.9915,20.4117,19.7776,20.32,105597.0
2017-05-25 10:00:00,26.6,26.6,26.33,26.36,141357.0,20.32,20.32,20.1138,20.1367,141357.0
2017-05-25 10:30:00,26.35,26.38,26.04,26.04,178600.0,20.129,20.1519,19.8922,19.8922,178600.0
2017-05-25 11:00:00,26.04,26.22,25.66,25.77,207271.0,19.8922,20.0297,19.6019,19.686,207271.0
2017-05-25 11:30:00,25.76,25.78,25.41,25.47,179410.0,19.6783,19.6936,19.411,19.4568,179410.0
2017-05-25 12:00:00,25.47,25.63,25.31,25.42,112454.0,19.4568,19.579,19.3346,19.4186,112454.0
2017-05-25 12:30:00,25.42,25.52,25.26,25.32,95142.0,19.4186,19.495,19.2964,19.3422,95142.0
2017-05-25 13:00:00,25.31,25.34,25.16,25.22,147504.0,19.3346,19.3575,19.22,19.2658,147504.0
2017-05-25 13:30:00,25.21,25.24,25.09,25.23,121533.0,19.2582,19.2811,19.1665,19.2735,121533.0
2017-05-25 14:00:00,25.24,25.3,25.13,25.17,100673.0,19.2811,19.3269,19.1971,19.2276,100673.0
2017-05-25 14:30:00,25.16,25.2,24.98,25.0,131203.0,19.22,19.2505,19.0825,19.0978,131203.0
2017-05-25 15:00:00,25.0,25.26,24.99,25.22,146254.0,19.0978,19.2964,19.0901,19.2658,146254.0
2017-05-25 15:30:00,25.22,25.22,25.09,25.14,442625.0,19.2658,19.2658,19.1665,19.2047,442625.0
2017-05-26 09:30:00,25.2,25.43,25.11,25.39,145200.0,19.2505,19.4262,19.1818,19.3957,145200.0
2017-05-26 10:00:00,25.4,25.43,25.23,25.33,126611.0,19.4033,19.4262,19.2735,19.3498,126611.0
2017-05-26 10:30:00,25.33,25.35,24.94,25.09,166555.0,19.3498,19.3651,19.0519,19.1665,166555.0
2017-05-26 11:00:00,25.1,25.38,25.1,25.34,227487.0,19.1741,19.388,19.1741,19.3575,227487.0
2017-05-26 11:30:00,25.32,25.36,25.15,25.2,110656.0,19.3422,19.3728,19.2123,19.2505,110656.0
2017-05-26 12:00:00,25.2,25.35,25.2,25.3,104429.0,19.2505,19.3651,19.2505,19.3269,104429.0
2017-05-26 12:30:00,25.31,25.39,25.26,25.38,60589.0,19.3346,19.3957,19.2964,19.388,60589.0
2017-05-26 13:00:00,25.38,25.41,25.32,25.34,93631.0,19.388,19.411,19.3422,19.3575,93631.0
2017-05-26 13:30:00,25.35,25.38,25.32,25.37,67764.0,19.3651,19.388,19.3422,19.3804,67764.0
2017-05-26 14:00:00,25.37,25.47,25.34,25.41,161694.0,19.3804,19.4568,19.3575,19.411,161694.0
2017-05-26 14:30:00,25.4,25.42,25.33,25.34,87881.0,19.4033,19.4186,19.3498,19.3575,87881.0
2017-05-26 15:00:00,25.34,25.36,25.28,25.29,135879.0,19.3575,19.3728,19.3116,19.3193,135879.0
2017-05-26 15:30:00,25.28,25.34,25.24,25.31,370595.0,19.3116,19.3575,19.2811,19.3346,370595.0
2017-05-30 09:30:00,24.98,25.13,24.83,24.97,170226.0,19.0825,19.1971,18.9679,19.0748,170226.0
2017-05-30 10:00:00,24.98,25.01,24.76,24.83,100770.0,19.0825,19.1054,18.9144,18.9679,100770.0
2017-05-30 10:30:00,24.81,25.08,24.81,24.95,124951.0,18.9526,19.1589,18.9526,19.0596,124951.0
2017-05-30 11:00:00,24.96,25.0,24.77,24.78,145558.0,19.0672,19.0978,18.9221,18.9297,145558.0
2017-05-30 11:30:00,24.77,24.88,24.69,24.88,123198.0,18.9221,19.0061,18.8609,19.0061,123198.0
2017-05-30 12:00:00,24.88,24.93,24.82,24.84,82364.0,19.0061,19.0443,18.9602,18.9755,82364.0
2017-05-30 12:30:00,24.85,24.87,24.79,24.8,45888.0,18.9832,18.9984,18.9373,18.945,45888.0
2017-05-30 13:00:00,24.81,24.87,24.79,24.87,54420.0,18.9526,18.9984,18.9373,18.9984,54420.0
2017-05-30 13:30:00,24.87,24.97,24.86,24.93,83793.0,18.9984,19.0748,18.9908,19.0443,83793.0
2017-05-30 14:00:00,24.93,24.98,24.84,24.84,181002.0,19.0443,19.0825,18.9755,18.9755,181002.0
2017-05-30 14:30:00,24.84,24.92,24.82,24.89,142562.0,18.9755,19.0366,18.9602,19.0137,142562.0
2017-05-30 15:00:00,24.89,24.93,24.75,24.75,136343.0,19.0137,19.0443,18.9068,18.9068,136343.0
2017-05-30 15:30:00,24.76,24.77,24.63,24.66,500563.0,18.9144,18.9221,18.8151,18.838,500563.0
2017-05-31 09:30:00,24.19,24.42,24.0,24.31,283065.0,18.479,18.6547,18.3338,18.5707,283065.0
2017-05-31 10:00:00,24.3,24.35,24.02,24.25,166444.0,18.563,18.6012,18.3491,18.5248,166444.0
2017-05-31 10:30:00,24.25,24.3,23.99,24.1,229059.0,18.5248,18.563,18.3262,18.4102,229059.0
2017-05-31 11:00:00,24.09,24.09,23.87,23.96,163845.0,18.4026,18.4026,18.2345,18.3033,163845.0
2017-05-31 11:30:00,23.97,24.0,23.8,24.0,149636.0,18.3109,18.3338,18.1811,18.3338,149636.0
2017-05-31 12:00:00,23.99,24.09,23.96,24.01,110621.0,18.3262,18.4026,18.3033,18.3415,110621.0
2017-05-31 12:30:00,24.02,24.18,24.02,24.17,158557.0,18.3491,18.4713,18.3491,18.4637,158557.0
2017-05-31 13:00:00,24.17,24.29,24.09,24.11,179895.0,18.4637,18.5554,18.4026,18.4179,179895.0
2017-05-31 13:30:00,24.11,24.13,24.06,24.09,101501.0,18.4179,18.4332,18.3797,18.4026,101501.0
2017-05-31 14:00:00,24.09,24.27,24.07,24.18,145130.0,18.4026,18.5401,18.3873,18.4713,145130.0
2017-05-31 14:30:00,24.18,24.2,24.08,24.1,286507.0,18.4713,18.4866,18.395,18.4102,286507.0
2017-05-31 15:00:00,24.1,24.26,24.09,24.23,225911.0,18.4102,18.5325,18.4026,18.5095,225911.0
2017-05-31 15:30:00,24.23,24.43,24.22,24.41,903997.0,18.5095,18.6623,18.5019,18.647,903997.0
2017-06-01 09:30:00,24.48,24.63,24.13,24.5,155251.0,18.7005,18.8151,18.4332,18.7158,155251.0
2017-06-01 10:00:00,24.52,24.8,24.45,24.79,178339.0,18.7311,18.945,18.6776,18.9373,178339.0
2017-06-01 10:30:00,24.81,24.84,24.66,24.82,175185.0,18.9526,18.9755,18.838,18.9602,175185.0
2017-06-01 11:00:00,24.82,25.07,24.73,24.79,161879.0,18.9602,19.1512,18.8915,18.9373,161879.0
2017-06-01 11:30:00,24.8,24.88,24.68,24.8,96170.0,18.945,19.0061,18.8533,18.945,96170.0
2017-06-01 12:00:00,24.81,24.99,24.81,24.96,108620.0,18.9526,19.0901,18.9526,19.0672,108620.0
2017-06-01 12:30:00,24.96,25.05,24.93,24.98,88385.0,19.0672,19.1359,19.0443,19.0825,88385.0
2017-06-01 13:00:00,24.97,25.05,24.96,25.01,113331.0,19.0748,19.1359,19.0672,19.1054,113331.0
2017-06-01 13:30:00,25.01,25.01,24.92,24.93,59528.0,19.1054,19.1054,19.0366,19.0443,59528.0
2017-06-01 14:00:00,24.92,24.96,24.8,24.8,83769.0,19.0366,19.0672,18.945,18.945,83769.0
2017-06-01 14:30:00,24.79,24.83,24.56,24.73,190649.0,18.9373,18.9679,18.7616,18.8915,190649.0
2017-06-01 15:00:00,24.71,24.72,24.58,24.68,100519.0,18.8762,18.8839,18.7769,18.8533,100519.0
2017-06-01 15:30:00,24.68,24.77,24.63,24.77,362222.0,18.8533,18.9221,18.8151,18.9221,362222.0
2017-06-02 09:30:00,24.51,24.58,24.23,24.31,120240.0,18.7234,18.7769,18.5095,18.5707,120240.0
2017-06-02 10:00:00,24.31,24.31,24.08,24.16,131864.0,18.5707,18.5707,18.395,18.4561,131864.0
2017-06-02 10:30:00,24.17,24.26,24.01,24.01,143940.0,18.4637,18.5325,18.3415,18.3415,143940.0
2017-06-02 11:00:00,24.01,24.15,23.89,24.09,144955.0,18.3415,18.4484,18.2498,18.4026,144955.0
2017-06-02 11:30:00,24.1,24.18,24.05,24.13,109359.0,18.4102,18.4713,18.372,18.4332,109359.0
2017-06-02 12:00:00,24.12,24.27,24.08,24.24,78385.0,18.4255,18.5401,18.395,18.5172,78385.0
2017-06-02 12:30:00,24.22,24.25,24.13,24.13,84346.0,18.5019,18.5248,18.4332,18.4332,84346.0
2017-06-02 13:00:00,24.14,24.18,24.05,24.06,58259.0,18.4408,18.4713,18.372,18.3797,58259.0
2017-06-02 13:30:00,24.07,24.12,24.03,24.08,58748.0,18.3873,18.4255,18.3568,18.395,58748.0
2017-06-02 14:00:00,24.07,24.07,23.97,23.99,97455.0,18.3873,18.3873,18.3109,18.3262,97455.0
2017-06-02 14:30:00,24.0,24.06,23.98,24.06,72716.0,18.3338,18.3797,18.3186,18.3797,72716.0
2017-06-02 15:00:00,24.05,24.06,23.95,23.99,121134.0,18.372,18.3797,18.2956,18.3262,121134.0
2017-06-02 15:30:00,23.99,24.06,23.99,24.05,385841.0,18.3262,18.3797,18.3262,18.372,385841.0
2017-06-05 09:30:00,23.93,23.98,23.76,23.88,145664.0,18.2804,18.3186,18.1505,18.2422,145664.0
2017-06-05 10:00:00,23.87,24.09,23.87,23.98,144392.0,18.2345,18.4026,18.2345,18.3186,144392.0
2017-06-05 10:30:00,23.97,24.0,23.81,23.83,92547.0,18.3109,18.3338,18.1887,18.204,92547.0
2017-06-05 11:00:00,23.82,23.87,23.76,23.84,97539.0,18.1963,18.2345,18.1505,18.2116,97539.0
2017-06-05 11:30:00,23.85,24.03,23.85,24.02,138652.0,18.2193,18.3568,18.2193,18.3491,138652.0
2017-06-05 12:00:00,24.01,24.32,24.0,24.29,114444.0,18.3415,18.5783,18.3338,18.5554,114444.0
2017-06-05 12:30:00,24.29,24.36,24.27,24.36,91851.0,18.5554,18.6089,18.5401,18.6089,91851.0
2017-06-05 13:00:00,24.36,24.46,24.34,24.36,107983.0,18.6089,18.6852,18.5936,18.6089,107983.0
2017-06-05 13:30:00,24.36,24.38,24.28,24.32,67225.0,18.6089,18.6241,18.5477,18.5783,67225.0
2017-06-05 14:00:00,24.32,24.37,24.2,24.22,103329.0,18.5783,18.6165,18.4866,18.5019,103329.0
2017-06-05 14:30:00,24.22,24.27,24.19,24.21,189558.0,18.5019,18.5401,18.479,18.4943,189558.0
2017-06-05 15:00:00,24.21,24.32,24.21,24.32,124117.0,18.4943,18.5783,18.4943,18.5783,124117.0
2017-06-05 15:30:00,24.32,24.37,24.19,24.22,348138.0,18.5783,18.6165,18.479,18.5019,348138.0
2017-06-06 09:30:00,24.13,24.2,23.95,24.14,123296.0,18.4332,18.4866,18.2956,18.4408,123296.0
2017-06-06 10:00:00,24.17,24.22,24.02,24.1,116727.0,18.4637,18.5019,18.3491,18.4102,116727.0
2017-06-06 10:30:00,24.1,24.1,23.97,24.04,87440.0,18.4102,18.4102,18.3109,18.3644,87440.0
2017-06-06 11:00:00,24.05,24.2,24.02,24.19,134076.0,18.372,18.4866,18.3491,18.479,134076.0
2017-06-06 11:30:00,24.19,24.52,24.18,24.33,150063.0,18.479,18.7311,18.4713,18.5859,150063.0
2017-06-06 12:00:00,24.32,24.52,24.3,24.43,120709.0,18.5783,18.7311,18.563,18.6623,120709.0
2017-06-06 12:30:00,24.43,24.6,24.37,24.53,121899.0,18.6623,18.7922,18.6165,18.7387,121899.0
2017-06-06 13:00:00,24.53,24.7,24.5,24.66,90210.0,18.7387,18.8686,18.7158,18.838,90210.0
2017-06-06 13:30:00,24.65,24.68,24.6,24.67,124172.0,18.8304,18.8533,18.7922,18.8457,124172.0
2017-06-06 14:00:00,24.68,24.9,24.67,24.84,168642.0,18.8533,19.0214,18.8457,18.9755,168642.0
2017-06-06 14:30:00,24.83,24.95,24.79,24.91,128325.0,18.9679,19.0596,18.9373,19.029,128325.0
2017-06-06 15:00:00,24.91,24.97,24.81,24.95,175542.0,19.029,19.0748,18.9526,19.0596,175542.0
2017-06-06 15:30:00,24.95,24.95,24.77,24.82,463113.0,19.0596,19.0596,18.9221,18.9602,463113.0
2017-06-07 09:30:00,24.57,24.84,24.53,24.71,71025.0,18.7693,18.9755,18.7387,18.8762,71025.0
2017-06-07 10:00:00,24.72,24.76,24.62,24.72,98784.0,18.8839,18.9144,18.8075,18.8839,98784.0
2017-06-07 10:30:00,24.65,24.7,24.1,24.27,317388.0,18.8304,18.8686,18.4102,18.5401,317388.0
2017-06-07 11:00:00,24.27,24.34,24.06,24.07,178803.0,18.5401,18.5936,18.3797,18.3873,178803.0
2017-06-07 11:30:00,24.06,24.09,23.8,23.85,272965.0,18.3797,18.4026,18.1811,18.2193,272965.0
2017-06-07 12:00:00,23.85,24.04,23.83,23.91,268842.0,18.2193,18.3644,18.204,18.2651,268842.0
2017-06-07 12:30:00,23.89,23.9,23.61,23.81,241385.0,18.2498,18.2575,18.0359,18.1887,241385.0
2017-06-07 13:00:00,23.81,23.83,23.68,23.8,99961.0,18.1887,18.204,18.0894,18.1811,99961.0
2017-06-07 13:30:00,23.79,23.86,23.7,23.75,302529.0,18.1734,18.2269,18.1047,18.1429,302529.0
2017-06-07 14:00:00,23.76,23.89,23.7,23.87,199396.0,18.1505,18.2498,18.1047,18.2345,199396.0
2017-06-07 14:30:00,23.87,24.04,23.87,23.96,310340.0,18.2345,18.3644,18.2345,18.3033,310340.0
2017-06-07 15:00:00,23.94,24.07,23.88,24.05,241449.0,18.288,18.3873,18.2422,18.372,241449.0
2017-06-07 15:30:00,24.06,24.12,23.99,24.12,658041.0,18.3797,18.4255,18.3262,18.4255,658041.0
2017-06-08 09:30:00,23.89,24.44,23.89,24.22,260300.0,18.2498,18.67,18.2498,18.5019,260300.0
2017-06-08 10:00:00,24.23,24.41,24.13,24.3,148506.0,18.5095,18.647,18.4332,18.563,148506.0
2017-06-08 10:30:00,24.3,24.55,24.27,24.36,312685.0,18.563,18.754,18.5401,18.6089,312685.0
2017-06-08 11:00:00,24.36,24.4,24.03,24.08,187146.0,18.6089,18.6394,18.3568,18.395,187146.0
2017-06-08 11:30:00,24.09,24.14,23.97,24.08,139778.0,18.4026,18.4408,18.3109,18.395,139778.0
2017-06-08 12:00:00,24.08,24.23,24.01,24.2,133962.0,18.395,18.5095,18.3415,18.4866,133962.0
2017-06-08 12:30:00,24.21,24.44,24.2,24.44,106617.0,18.4943,18.67,18.4866,18.67,106617.0
2017-06-08 13:00:00,24.44,24.51,24.31,24.51,116847.0,18.67,18.7234,18.5707,18.7234,116847.0
2017-06-08 13:30:00,24.51,24.51,24.28,24.33,151770.0,18.7234,18.7234,18.5477,18.5859,151770.0
2017-06-08 14:00:00,24.34,24.34,24.22,24.26,108508.0,18.5936,18.5936,18.5019,18.5325,108508.0
2017-06-08 14:30:00,24.26,24.36,24.26,24.28,106356.0,18.5325,18.6089,18.5325,18.5477,106356.0
2017-06-08 15:00:00,24.28,24.3,24.24,24.27,95306.0,18.5477,18.563,18.5172,18.5401,95306.0
2017-06-08 15:30:00,24.28,24.31,24.01,24.05,491338.0,18.5477,18.5707,18.3415,18.372,491338.0
2017-06-09 09:30:00,24.16,24.44,24.11,24.21,81639.0,18.4561,18.67,18.4179,18.4943,81639.0
2017-06-09 10:00:00,24.18,24.3,24.14,24.28,69328.0,18.4713,18.563,18.4408,18.5477,69328.0
2017-06-09 10:30:00,24.29,24.46,24.16,24.44,98131.0,18.5554,18.6852,18.4561,18.67,98131.0
2017-06-09 11:00:00,24.45,24.8,24.45,24.76,177024.0,18.6776,18.945,18.6776,18.9144,177024.0
2017-06-09 11:30:00,24.77,24.93,24.72,24.93,120758.0,18.9221,19.0443,18.8839,19.0443,120758.0
2017-06-09 12:00:00,24.93,25.05,24.9,24.92,140704.0,19.0443,19.1359,19.0214,19.0366,140704.0
2017-06-09 12:30:00,24.91,25.18,24.88,25.1,122544.0,19.029,19.2353,19.0061,19.1741,122544.0
2017-06-09 13:00:00,25.1,25.2,25.01,25.04,91793.0,19.1741,19.2505,19.1054,19.1283,91793.0
2017-06-09 13:30:00,25.03,25.11,24.96,25.09,83870.0,19.1207,19.1818,19.0672,19.1665,83870.0
2017-06-09 14:00:00,25.09,25.18,24.99,25.13,101248.0,19.1665,19.2353,19.0901,19.1971,101248.0
2017-06-09 14:30:00,25.14,25.37,24.99,25.05,163527.0,19.2047,19.3804,19.0901,19.1359,163527.0
2017-06-09 15:00:00,25.06,25.29,24.95,25.27,164360.0,19.1436,19.3193,19.0596,19.304,164360.0
2017-06-09 15:30:00,25.27,25.28,25.14,25.2,423623.0,19.304,19.3116,19.2047,19.2505,423623.0
2017-06-12 09:30:00,25.59,26.0,25.51,25.52,479271.0,19.5485,19.8617,19.4873,19.495,479271.0
2017-06-12 10:00:00,25.53,25.57,25.25,25.51,294827.0,19.5026,19.5332,19.2887,19.4873,294827.0
2017-06-12 10:30:00,25.49,25.55,25.17,25.23,199703.0,19.4721,19.5179,19.2276,19.2735,199703.0
2017-06-12 11:00:00,25.24,25.3,25.0,25.21,208009.0,19.2811,19.3269,19.0978,19.2582,208009.0
2017-06-12 11:30:00,25.21,25.5,25.15,25.39,187247.0,19.2582,19.4797,19.2123,19.3957,187247.0
2017-06-12 12:00:00,25.38,25.4,25.2,25.32,138006.0,19.388,19.4033,19.2505,19.3422,138006.0
2017-06-12 12:30:00,25.32,25.4,25.27,25.31,123595.0,19.3422,19.4033,19.304,19.3346,123595.0
2017-06-12 13:00:00,25.31,25.52,25.31,25.49,166684.0,19.3346,19.495,19.3346,19.4721,166684.0
2017-06-12 13:30:00,25.49,25.56,25.46,25.5,125846.0,19.4721,19.5255,19.4492,19.4797,125846.0
2017-06-12 14:00:00,25.51,25.57,25.34,25.39,168143.0,19.4873,19.5332,19.3575,19.3957,168143.0
2017-06-12 14:30:00,25.4,25.5,25.26,25.49,226277.0,19.4033,19.4797,19.2964,19.4721,226277.0
2017-06-12 15:00:00,25.5,25.66,25.49,25.55,250220.0,19.4797,19.6019,19.4721,19.5179,250220.0
2017-06-12 15:30:00,25.55,25.62,25.47,25.59,481950.0,19.5179,19.5714,19.4568,19.5485,481950.0
2017-06-13 09:30:00,25.61,25.91,25.52,25.8,163107.0,19.5637,19.7929,19.495,19.7089,163107.0
2017-06-13 10:00:00,25.76,26.0,25.65,25.99,226720.0,19.6783,19.8617,19.5943,19.854,226720.0
2017-06-13 10:30:00,25.98,26.21,25.86,26.08,135519.0,19.8464,20.0221,19.7547,19.9228,135519.0
2017-06-13 11:00:00,26.07,26.12,25.78,25.98,133272.0,19.9151,19.9533,19.6936,19.8464,133272.0
2017-06-13 11:30:00,25.99,26.35,25.97,26.08,247360.0,19.854,20.129,19.8387,19.9228,247360.0
2017-06-13 12:00:00,26.07,26.36,26.03,26.33,177636.0,19.9151,20.1367,19.8846,20.1138,177636.0
2017-06-13 12:30:00,26.33,26.36,26.04,26.06,152880.0,20.1138,20.1367,19.8922,19.9075,152880.0
2017-06-13 13:00:00,26.05,26.2,26.03,26.15,81216.0,19.8999,20.0144,19.8846,19.9763,81216.0
2017-06-13 13:30:00,26.15,26.16,26.01,26.03,91204.0,19.9763,19.9839,19.8693,19.8846,91204.0
2017-06-13 14:00:00,26.04,26.36,26.04,26.3,204134.0,19.8922,20.1367,19.8922,20.0908,204134.0
2017-06-13 14:30:00,26.29,26.39,26.17,26.2,190842.0,20.0832,20.1596,19.9915,20.0144,190842.0
2017-06-13 15:00:00,26.2,26.33,26.19,26.27,243619.0,20.0144,20.1138,20.0068,20.0679,243619.0
2017-06-13 15:30:00,26.27,26.32,26.1,26.3,623927.0,20.0679,20.1061,19.9381,20.0908,623927.0
2017-06-14 09:30:00,26.06,26.06,25.49,25.53,225511.0,19.9075,19.9075,19.4721,19.5026,225511.0
2017-06-14 10:00:00,25.53,25.83,25.44,25.69,211294.0,19.5026,19.7318,19.4339,19.6249,211294.0
2017-06-14 10:30:00,25.71,25.85,24.82,24.93,365203.0,19.6401,19.7471,18.9602,19.0443,365203.0
2017-06-14 11:00:00,24.92,25.0,24.76,24.83,214763.0,19.0366,19.0978,18.9144,18.9679,214763.0
2017-06-14 11:30:00,24.84,24.96,24.77,24.89,185938.0,18.9755,19.0672,18.9221,19.0137,185938.0
2017-06-14 12:00:00,24.87,24.93,24.73,24.79,191670.0,18.9984,19.0443,18.8915,18.9373,191670.0
2017-06-14 12:30:00,24.8,24.95,24.8,24.91,81719.0,18.945,19.0596,18.945,19.029,81719.0
2017-06-14 13:00:00,24.91,24.95,24.82,24.93,113425.0,19.029,19.0596,18.9602,19.0443,113425.0
2017-06-14 13:30:00,24.92,25.0,24.83,24.94,120679.0,19.0366,19.0978,18.9679,19.0519,120679.0
2017-06-14 14:00:00,24.95,24.95,24.76,24.87,150883.0,19.0596,19.0596,18.9144,18.9984,150883.0
2017-06-14 14:30:00,24.88,24.94,24.75,24.9,202746.0,19.0061,19.0519,18.9068,19.0214,202746.0
2017-06-14 15:00:00,24.9,25.17,24.85,25.0,311729.0,19.0214,19.2276,18.9832,19.0978,311729.0
2017-06-14 15:30:00,25.0,25.02,24.84,24.9,404426.0,19.0978,19.113,18.9755,19.0214,404426.0
2017-06-15 09:30:00,24.76,25.24,24.74,25.14,288184.0,18.9144,19.2811,18.8991,19.2047,288184.0
2017-06-15 10:00:00,25.14,25.2,24.72,24.8,197120.0,19.2047,19.2505,18.8839,18.945,197120.0
2017-06-15 10:30:00,24.81,24.85,24.31,24.34,248119.0,18.9526,18.9832,18.5707,18.5936,248119.0
2017-06-15 11:00:00,24.35,24.4,24.1,24.29,470983.0,18.6012,18.6394,18.4102,18.5554,470983.0
2017-06-15 11:30:00,24.29,24.35,24.19,24.29,181217.0,18.5554,18.6012,18.479,18.5554,181217.0
2017-06-15 12:00:00,24.29,24.34,24.18,24.28,161512.0,18.5554,18.5936,18.4713,18.5477,161512.0
2017-06-15 12:30:00,24.28,24.3,24.21,24.22,84025.0,18.5477,18.563,18.4943,18.5019,84025.0
2017-06-15 13:00:00,24.23,24.28,24.19,24.24,86936.0,18.5095,18.5477,18.479,18.5172,86936.0
2017-06-15 13:30:00,24.25,24.36,24.24,24.33,180906.0,18.5248,18.6089,18.5172,18.5859,180906.0
2017-06-15 14:00:00,24.32,24.51,24.31,24.42,262156.0,18.5783,18.7234,18.5707,18.6547,262156.0
2017-06-15 14:30:00,24.42,24.45,24.21,24.21,169771.0,18.6547,18.6776,18.4943,18.4943,169771.0
2017-06-15 15:00:00,24.21,24.38,24.16,24.17,437169.0,18.4943,18.6241,18.4561,18.4637,437169.0
2017-06-15 15:30:00,24.17,24.37,24.1,24.34,720608.0,18.4637,18.6165,18.4102,18.5936,720608.0
2017-06-16 09:30:00,24.5,24.52,24.13,24.13,494849.0,18.7158,18.7311,18.4332,18.4332,494849.0
2017-06-16 10:00:00,24.13,24.19,23.95,24.05,774629.0,18.4332,18.479,18.2956,18.372,774629.0
2017-06-16 10:30:00,24.05,24.34,23.99,24.29,574412.0,18.372,18.5936,18.3262,18.5554,574412.0
2017-06-16 11:00:00,24.3,24.57,24.3,24.51,174409.0,18.563,18.7693,18.563,18.7234,174409.0
2017-06-16 11:30:00,24.51,24.52,24.38,24.47,106564.0,18.7234,18.7311,18.6241,18.6929,106564.0
2017-06-16 12:00:00,24.48,24.52,24.44,24.48,50023.0,18.7005,18.7311,18.67,18.7005,50023.0
2017-06-16 12:30:00,24.47,24.53,24.41,24.53,78072.0,18.6929,18.7387,18.647,18.7387,78072.0
2017-06-16 13:00:00,24.54,24.7,24.51,24.69,126387.0,18.7464,18.8686,18.7234,18.8609,126387.0
2017-06-16 13:30:00,24.68,24.71,24.6,24.71,149209.0,18.8533,18.8762,18.7922,18.8762,149209.0
2017-06-16 14:00:00,24.7,24.87,24.7,24.84,181372.0,18.8686,18.9984,18.8686,18.9755,181372.0
2017-06-16 14:30:00,24.84,24.94,24.75,24.89,166967.0,18.9755,19.0519,18.9068,19.0137,166967.0
2017-06-16 15:00:00,24.9,25.13,24.88,25.13,297396.0,19.0214,19.1971,19.0061,19.1971,297396.0
2017-06-16 15:30:00,25.13,25.37,25.1,25.35,937637.0,19.1971,19.3804,19.1741,19.3651,937637.0
2017-06-19 09:30:00,25.39,25.56,25.28,25.39,224969.0,19.3957,19.5255,19.3116,19.3957,224969.0
2017-06-19 10:00:00,25.38,25.45,25.26,25.36,188162.0,19.388,19.4415,19.2964,19.3728,188162.0
2017-06-19 10:30:00,25.35,25.63,25.32,25.59,124060.0,19.3651,19.579,19.3422,19.5485,124060.0
2017-06-19 11:00:00,25.59,25.72,25.56,25.59,125128.0,19.5485,19.6478,19.5255,19.5485,125128.0
2017-06-19 11:30:00,25.59,25.71,25.52,25.58,106796.0,19.5485,19.6401,19.495,19.5408,106796.0
2017-06-19 12:00:00,25.58,25.71,25.55,25.64,124029.0,19.5408,19.6401,19.5179,19.5867,124029.0
2017-06-19 12:30:00,25.64,25.67,25.54,25.65,73601.0,19.5867,19.6096,19.5103,19.5943,73601.0
2017-06-19 13:00:00,25.65,25.76,25.64,25.72,84744.0,19.5943,19.6783,19.5867,19.6478,84744.0
2017-06-19 13:30:00,25.73,25.83,25.72,25.77,157424.0,19.6554,19.7318,19.6478,19.686,157424.0
2017-06-19 14:00:00,25.78,25.8,25.56,25.62,130100.0,19.6936,19.7089,19.5255,19.5714,130100.0
2017-06-19 14:30:00,25.63,25.7,25.54,25.57,157738.0,19.579,19.6325,19.5103,19.5332,157738.0
2017-06-19 15:00:00,25.57,25.58,25.45,25.51,183016.0,19.5332,19.5408,19.4415,19.4873,183016.0
2017-06-19 15:30:00,25.51,25.53,25.36,25.41,450229.0,19.4873,19.5026,19.3728,19.411,450229.0
2017-06-20 09:30:00,24.95,25.05,24.45,24.45,240455.0,19.0596,19.1359,18.6776,18.6776,240455.0
2017-06-20 10:00:00,24.46,24.63,24.42,24.48,222217.0,18.6852,18.8151,18.6547,18.7005,222217.0
2017-06-20 10:30:00,24.47,24.51,24.32,24.37,93208.0,18.6929,18.7234,18.5783,18.6165,93208.0
2017-06-20 11:00:00,24.36,24.78,24.33,24.72,116193.0,18.6089,18.9297,18.5859,18.8839,116193.0
2017-06-20 11:30:00,24.75,24.86,24.68,24.73,98606.0,18.9068,18.9908,18.8533,18.8915,98606.0
2017-06-20 12:00:00,24.73,24.91,24.68,24.68,147133.0,18.8915,19.029,18.8533,18.8533,147133.0
2017-06-20 12:30:00,24.67,24.81,24.65,24.8,73594.0,18.8457,18.9526,18.8304,18.945,73594.0
2017-06-20 13:00:00,24.81,25.03,24.77,24.83,196000.0,18.9526,19.1207,18.9221,18.9679,196000.0
2017-06-20 13:30:00,24.83,24.96,24.79,24.96,104081.0,18.9679,19.0672,18.9373,19.0672,104081.0
2017-06-20 14:00:00,24.96,25.15,24.95,25.11,257164.0,19.0672,19.2123,19.0596,19.1818,257164.0
2017-06-20 14:30:00,25.1,25.11,24.79,24.79,126022.0,19.1741,19.1818,18.9373,18.9373,126022.0
2017-06-20 15:00:00,24.79,24.96,24.75,24.96,365240.0,18.9373,19.0672,18.9068,19.0672,365240.0
2017-06-20 15:30:00,24.95,24.96,24.78,24.85,490711.0,19.0596,19.0672,18.9297,18.9832,490711.0
2017-06-21 09:30:00,24.76,24.86,24.48,24.7,119617.0,18.9144,18.9908,18.7005,18.8686,119617.0
2017-06-21 10:00:00,24.7,24.84,24.48,24.84,144671.0,18.8686,18.9755,18.7005,18.9755,144671.0
2017-06-21 10:30:00,24.85,25.14,24.73,24.75,169577.0,18.9832,19.2047,18.8915,18.9068,169577.0
2017-06-21 11:00:00,24.73,24.73,24.19,24.2,240845.0,18.8915,18.8915,18.479,18.4866,240845.0
2017-06-21 11:30:00,24.2,24.41,24.05,24.36,380221.0,18.4866,18.647,18.372,18.6089,380221.0
2017-06-21 12:00:00,24.34,24.36,24.2,24.23,146523.0,18.5936,18.6089,18.4866,18.5095,146523.0
2017-06-21 12:30:00,24.22,24.25,23.98,24.16,210631.0,18.5019,18.5248,18.3186,18.4561,210631.0
2017-06-21 13:00:00,24.17,24.33,24.13,24.31,185356.0,18.4637,18.5859,18.4332,18.5707,185356.0
2017-06-21 13:30:00,24.32,24.39,24.17,24.19,120992.0,18.5783,18.6318,18.4637,18.479,120992.0
2017-06-21 14:00:00,24.2,24.37,24.1,24.31,159148.0,18.4866,18.6165,18.4102,18.5707,159148.0
2017-06-21 14:30:00,24.32,24.53,24.31,24.46,197127.0,18.5783,18.7387,18.5707,18.6852,197127.0
2017-06-21 15:00:00,24.46,24.61,24.45,24.55,397382.0,18.6852,18.7998,18.6776,18.754,397382.0
2017-06-21 15:30:00,24.55,24.75,24.55,24.67,879026.0,18.754,18.9068,18.754,18.8457,879026.0
2017-06-22 09:30:00,24.84,25.04,24.45,24.97,179405.0,18.9755,19.1283,18.6776,19.0748,179405.0
2017-06-22 10:00:00,24.98,25.19,24.95,25.06,106481.0,19.0825,19.2429,19.0596,19.1436,106481.0
2017-06-22 10:30:00,25.05,25.31,24.97,25.18,189824.0,19.1359,19.3346,19.0748,19.2353,189824.0
2017-06-22 11:00:00,25.19,25.24,25.03,25.06,86649.0,19.2429,19.2811,19.1207,19.1436,86649.0
2017-06-22 11:30:00,25.07,25.08,24.94,25.0,101520.0,19.1512,19.1589,19.0519,19.0978,101520.0
2017-06-22 12:00:00,25.0,25.01,24.87,24.89,82087.0,19.0978,19.1054,18.9984,19.0137,82087.0
2017-06-22 12:30:00,24.89,24.92,24.79,24.83,91673.0,19.0137,19.0366,18.9373,18.9679,91673.0
2017-06-22 13:00:00,24.84,24.88,24.68,24.75,157547.0,18.9755,19.0061,18.8533,18.9068,157547.0
2017-06-22 13:30:00,24.74,24.94,24.71,24.92,143673.0,18.8991,19.0519,18.8762,19.0366,143673.0
2017-06-22 14:00:00,24.92,25.03,24.9,24.93,138417.0,19.0366,19.1207,19.0214,19.0443,138417.0
2017-06-22 14:30:00,24.92,24.99,24.88,24.9,218337.0,19.0366,19.0901,19.0061,19.0214,218337.0
2017-06-22 15:00:00,24.91,24.97,24.68,24.71,156725.0,19.029,19.0748,18.8533,18.8762,156725.0
2017-06-22 15:30:00,24.7,24.74,24.51,24.52,659106.0,18.8686,18.8991,18.7234,18.7311,659106.0
2017-06-23 09:30:00,24.59,24.89,24.52,24.89,186023.0,18.7846,19.0137,18.7311,19.0137,186023.0
2017-06-23 10:00:00,24.88,24.94,24.69,24.72,126281.0,19.0061,19.0519,18.8609,18.8839,126281.0
2017-06-23 10:30:00,24.71,24.96,24.71,24.95,307101.0,18.8762,19.0672,18.8762,19.0596,307101.0
2017-06-23 11:00:00,24.95,25.05,24.85,24.87,175203.0,19.0596,19.1359,18.9832,18.9984,175203.0
2017-06-23 11:30:00,24.86,25.0,24.83,24.94,149060.0,18.9908,19.0978,18.9679,19.0519,149060.0
2017-06-23 12:00:00,24.93,24.94,24.65,24.66,110154.0,19.0443,19.0519,18.8304,18.838,110154.0
2017-06-23 12:30:00,24.66,24.68,24.58,24.59,78231.0,18.838,18.8533,18.7769,18.7846,78231.0
2017-06-23 13:00:00,24.59,24.7,24.51,24.67,112790.0,18.7846,18.8686,18.7234,18.8457,112790.0
2017-06-23 13:30:00,24.67,24.71,24.59,24.62,86640.0,18.8457,18.8762,18.7846,18.8075,86640.0
2017-06-23 14:00:00,24.61,24.69,24.57,24.66,70920.0,18.7998,18.8609,18.7693,18.838,70920.0
2017-06-23 14:30:00,24.68,24.69,24.57,24.62,153756.0,18.8533,18.8609,18.7693,18.8075,153756.0
2017-06-23 15:00:00,24.61,24.74,24.59,24.69,171583.0,18.7998,18.8991,18.7846,18.8609,171583.0
2017-06-23 15:30:00,24.69,24.87,24.68,24.85,644032.0,18.8609,18.9984,18.8533,18.9832,644032.0
2017-06-26 09:30:00,24.86,24.97,24.62,24.76,232261.0,18.9908,19.0748,18.8075,18.9144,232261.0
2017-06-26 10:00:00,24.77,24.78,24.43,24.49,204290.0,18.9221,18.9297,18.6623,18.7082,204290.0
2017-06-26 10:30:00,24.49,24.54,24.36,24.5,168804.0,18.7082,18.7464,18.6089,18.7158,168804.0
2017-06-26 11:00:00,24.49,24.72,24.44,24.68,231134.0,18.7082,18.8839,18.67,18.8533,231134.0
2017-06-26 11:30:00,24.67,24.9,24.66,24.84,178588.0,18.8457,19.0214,18.838,18.9755,178588.0
2017-06-26 12:00:00,24.84,24.84,24.61,24.67,120553.0,18.9755,18.9755,18.7998,18.8457,120553.0
2017-06-26 12:30:00,24.68,24.71,24.61,24.69,74598.0,18.8533,18.8762,18.7998,18.8609,74598.0
2017-06-26 13:00:00,24.7,24.74,24.52,24.54,131667.0,18.8686,18.8991,18.7311,18.7464,131667.0
2017-06-26 13:30:00,24.54,24.54,24.38,24.39,128302.0,18.7464,18.7464,18.6241,18.6318,128302.0
2017-06-26 14:00:00,24.39,24.45,24.33,24.38,243562.0,18.6318,18.6776,18.5859,18.6241,243562.0
2017-06-26 14:30:00,24.37,24.46,24.33,24.46,234388.0,18.6165,18.6852,18.5859,18.6852,234388.0
2017-06-26 15:00:00,24.46,24.49,24.36,24.41,289750.0,18.6852,18.7082,18.6089,18.647,289750.0
2017-06-26 15:30:00,24.42,24.46,24.34,24.39,745879.0,18.6547,18.6852,18.5936,18.6318,745879.0
2017-06-27 09:30:00,24.52,24.68,24.33,24.38,239605.0,18.7311,18.8533,18.5859,18.6241,239605.0
2017-06-27 10:00:00,24.39,24.58,24.33,24.53,171647.0,18.6318,18.7769,18.5859,18.7387,171647.0
2017-06-27 10:30:00,24.52,24.76,24.49,24.71,158702.0,18.7311,18.9144,18.7082,18.8762,158702.0
2017-06-27 11:00:00,24.71,24.81,24.59,24.63,139024.0,18.8762,18.9526,18.7846,18.8151,139024.0
2017-06-27 11:30:00,24.64,24.67,24.55,24.64,113211.0,18.8227,18.8457,18.754,18.8227,113211.0
2017-06-27 12:00:00,24.64,24.64,24.35,24.37,118232.0,18.8227,18.8227,18.6012,18.6165,118232.0
2017-06-27 12:30:00,24.37,24.49,24.37,24.48,67087.0,18.6165,18.7082,18.6165,18.7005,67087.0
2017-06-27 13:00:00,24.48,24.6,24.48,24.51,72822.0,18.7005,18.7922,18.7005,18.7234,72822.0
2017-06-27 13:30:00,24.51,24.52,24.32,24.46,157493.0,18.7234,18.7311,18.5783,18.6852,157493.0
2017-06-27 14:00:00,24.45,24.45,24.25,24.35,189327.0,18.6776,18.6776,18.5248,18.6012,189327.0
2017-06-27 14:30:00,24.35,24.43,24.34,24.41,152947.0,18.6012,18.6623,18.5936,18.647,152947.0
2017-06-27 15:00:00,24.4,24.45,24.35,24.39,199605.0,18.6394,18.6776,18.6012,18.6318,199605.0
2017-06-27 15:30:00,24.39,24.42,24.21,24.24,510956.0,18.6318,18.6547,18.4943,18.5172,510956.0
2017-06-28 09:30:00,24.36,24.62,24.29,24.55,128157.0,18.6089,18.8075,18.5554,18.754,128157.0
2017-06-28 10:00:00,24.55,24.84,24.55,24.73,182777.0,18.754,18.9755,18.754,18.8915,182777.0
2017-06-28 10:30:00,24.73,25.0,24.55,24.93,219648.0,18.8915,19.0978,18.754,19.0443,219648.0
2017-06-28 11:00:00,24.94,25.14,24.9,25.12,176433.0,19.0519,19.2047,19.0214,19.1894,176433.0
2017-06-28 11:30:00,25.12,25.23,24.95,24.95,240688.0,19.1894,19.2735,19.0596,19.0596,240688.0
2017-06-28 12:00:00,24.95,25.15,24.93,25.15,125501.0,19.0596,19.2123,19.0443,19.2123,125501.0
2017-06-28 12:30:00,25.16,25.32,25.11,25.29,113910.0,19.22,19.3422,19.1818,19.3193,113910.0
2017-06-28 13:00:00,25.29,25.3,25.02,25.1,136214.0,19.3193,19.3269,19.113,19.1741,136214.0
2017-06-28 13:30:00,25.09,25.18,25.04,25.09,125376.0,19.1665,19.2353,19.1283,19.1665,125376.0
2017-06-28 14:00:00,25.09,25.1,24.93,24.96,120767.0,19.1665,19.1741,19.0443,19.0672,120767.0
2017-06-28 14:30:00,24.96,25.1,24.92,25.05,134634.0,19.0672,19.1741,19.0366,19.1359,134634.0
2017-06-28 15:00:00,25.05,25.05,24.82,24.84,173708.0,19.1359,19.1359,18.9602,18.9755,173708.0
2017-06-28 15:30:00,24.83,24.84,24.68,24.78,593032.0,18.9679,18.9755,18.8533,18.9297,593032.0
2017-06-29 09:30:00,24.94,25.58,24.94,25.43,284708.0,19.0519,19.5408,19.0519,19.4262,284708.0
2017-06-29 10:00:00,25.43,25.53,25.32,25.51,395505.0,19.4262,19.5026,19.3422,19.4873,395505.0
2017-06-29 10:30:00,25.51,25.86,25.49,25.8,263155.0,19.4873,19.7547,19.4721,19.7089,263155.0
2017-06-29 11:00:00,25.8,26.12,25.79,25.9,256145.0,19.7089,19.9533,19.7012,19.7853,256145.0
2017-06-29 11:30:00,25.91,25.94,25.59,25.85,172566.0,19.7929,19.8158,19.5485,19.7471,172566.0
2017-06-29 12:00:00,25.85,26.02,25.79,25.79,165906.0,19.7471,19.8769,19.7012,19.7012,165906.0
2017-06-29 12:30:00,25.79,26.01,25.77,26.01,153833.0,19.7012,19.8693,19.686,19.8693,153833.0
2017-06-29 13:00:00,26.02,26.13,25.89,25.9,213597.0,19.8769,19.961,19.7776,19.7853,213597.0
2017-06-29 13:30:00,25.9,25.95,25.63,25.73,204897.0,19.7853,19.8235,19.579,19.6554,204897.0
2017-06-29 14:00:00,25.73,25.93,25.62,25.9,230686.0,19.6554,19.8082,19.5714,19.7853,230686.0
2017-06-29 14:30:00,25.89,25.94,25.77,25.89,147068.0,19.7776,19.8158,19.686,19.7776,147068.0
2017-06-29 15:00:00,25.89,25.9,25.72,25.75,246539.0,19.7776,19.7853,19.6478,19.6707,246539.0
2017-06-29 15:30:00,25.75,25.85,25.55,25.65,1087159.0,19.6707,19.7471,19.5179,19.5943,1087159.0
2017-06-30 09:30:00,25.89,26.15,25.61,25.73,230573.0,19.7776,19.9763,19.5637,19.6554,230573.0
2017-06-30 10:00:00,25.72,25.74,25.43,25.43,136571.0,19.6478,19.663,19.4262,19.4262,136571.0
2017-06-30 10:30:00,25.44,25.49,25.32,25.37,169480.0,19.4339,19.4721,19.3422,19.3804,169480.0
2017-06-30 11:00:00,25.37,25.45,25.27,25.45,163570.0,19.3804,19.4415,19.304,19.4415,163570.0
2017-06-30 11:30:00,25.46,25.7,25.46,25.66,197852.0,19.4492,19.6325,19.4492,19.6019,197852.0
2017-06-30 12:00:00,25.65,25.65,25.44,25.5,191531.0,19.5943,19.5943,19.4339,19.4797,191531.0
2017-06-30 12:30:00,25.5,25.62,25.44,25.57,190841.0,19.4797,19.5714,19.4339,19.5332,190841.0
2017-06-30 13:00:00,25.57,26.12,25.57,26.12,366616.0,19.5332,19.9533,19.5332,19.9533,366616.0
2017-06-30 13:30:00,26.12,26.12,25.83,25.86,296386.0,19.9533,19.9533,19.7318,19.7547,296386.0
2017-06-30 14:00:00,25.87,26.12,25.86,26.01,322859.0,19.7624,19.9533,19.7547,19.8693,322859.0
2017-06-30 14:30:00,26.01,26.04,25.83,25.89,170163.0,19.8693,19.8922,19.7318,19.7776,170163.0
2017-06-30 15:00:00,25.89,25.95,25.78,25.86,270793.0,19.7776,19.8235,19.6936,19.7547,270793.0
2017-06-30 15:30:00,25.86,25.9,25.62,25.63,801583.0,19.7547,19.7853,19.5714,19.579,801583.0
2017-07-03 09:30:00,25.8,26.33,25.8,26.13,99232.0,19.7089,20.1138,19.7089,19.961,99232.0
2017-07-03 10:00:00,26.12,26.43,26.12,26.41,121638.0,19.9533,20.1901,19.9533,20.1749,121638.0
2017-07-03 10:30:00,26.42,26.47,26.3,26.34,121770.0,20.1825,20.2207,20.0908,20.1214,121770.0
2017-07-03 11:00:00,26.32,26.45,26.25,26.27,110838.0,20.1061,20.2054,20.0526,20.0679,110838.0
2017-07-03 11:30:00,26.26,26.38,26.16,26.33,93633.0,20.0603,20.1519,19.9839,20.1138,93633.0
2017-07-03 12:00:00,26.32,26.39,26.19,26.26,148757.0,20.1061,20.1596,20.0068,20.0603,148757.0
2017-07-03 12:30:00,26.26,26.37,26.17,26.24,289123.0,20.0603,20.1443,19.9915,20.045,289123.0
2017-07-05 09:30:00,25.94,26.09,25.55,25.67,226194.0,19.8158,19.9304,19.5179,19.6096,226194.0
2017-07-05 10:00:00,25.67,25.68,25.09,25.13,244515.0,19.6096,19.6172,19.1665,19.1971,244515.0
2017-07-05 10:30:00,25.15,25.18,24.93,24.99,224709.0,19.2123,19.2353,19.0443,19.0901,224709.0
2017-07-05 11:00:00,25.0,25.44,24.99,25.14,156578.0,19.0978,19.4339,19.0901,19.2047,156578.0
2017-07-05 11:30:00,25.13,25.39,25.06,25.24,162461.0,19.1971,19.3957,19.1436,19.2811,162461.0
2017-07-05 12:00:00,25.23,25.46,25.18,25.42,105408.0,19.2735,19.4492,19.2353,19.4186,105408.0
2017-07-05 12:30:00,25.42,25.53,25.37,25.39,242251.0,19.4186,19.5026,19.3804,19.3957,242251.0
2017-07-05 13:00:00,25.39,25.39,25.15,25.23,186393.0,19.3957,19.3957,19.2123,19.2735,186393.0
2017-07-05 13:30:00,25.23,25.49,25.15,25.47,205504.0,19.2735,19.4721,19.2123,19.4568,205504.0
2017-07-05 14:00:00,25.46,25.55,25.29,25.36,239652.0,19.4492,19.5179,19.3193,19.3728,239652.0
2017-07-05 14:30:00,25.36,25.4,25.17,25.22,149743.0,19.3728,19.4033,19.2276,19.2658,149743.0
2017-07-05 15:00:00,25.21,25.27,25.14,25.23,171872.0,19.2582,19.304,19.2047,19.2735,171872.0
2017-07-05 15:30:00,25.23,25.35,25.22,25.3,413881.0,19.2735,19.3651,19.2658,19.3269,413881.0
2017-07-06 09:30:00,25.47,25.68,25.21,25.21,157264.0,19.4568,19.6172,19.2582,19.2582,157264.0
2017-07-06 10:00:00,25.25,25.32,25.13,25.26,142688.0,19.2887,19.3422,19.1971,19.2964,142688.0
2017-07-06 10:30:00,25.26,25.27,24.99,25.06,123258.0,19.2964,19.304,19.0901,19.1436,123258.0
2017-07-06 11:00:00,25.06,25.55,25.02,25.3,402743.0,19.1436,19.5179,19.113,19.3269,402743.0
2017-07-06 11:30:00,25.3,25.34,25.08,25.13,124997.0,19.3269,19.3575,19.1589,19.1971,124997.0
2017-07-06 12:00:00,25.13,25.25,25.09,25.2,125076.0,19.1971,19.2887,19.1665,19.2505,125076.0
2017-07-06 12:30:00,25.2,25.23,25.1,25.12,71641.0,19.2505,19.2735,19.1741,19.1894,71641.0
2017-07-06 13:00:00,25.12,25.19,25.05,25.1,79052.0,19.1894,19.2429,19.1359,19.1741,79052.0
2017-07-06 13:30:00,25.09,25.09,24.79,24.82,188948.0,19.1665,19.1665,18.9373,18.9602,188948.0
2017-07-06 14:00:00,24.82,25.08,24.76,25.02,257253.0,18.9602,19.1589,18.9144,19.113,257253.0
2017-07-06 14:30:00,25.02,25.03,24.84,24.89,196652.0,19.113,19.1207,18.9755,19.0137,196652.0
2017-07-06 15:00:00,24.89,24.99,24.83,24.84,208009.0,19.0137,19.0901,18.9679,18.9755,208009.0
2017-07-06 15:30:00,24.84,24.86,24.72,24.8,378310.0,18.9755,18.9908,18.8839,18.945,378310.0
2017-07-07 09:30:00,24.63,24.78,24.39,24.4,179745.0,18.8151,18.9297,18.6318,18.6394,179745.0
2017-07-07 10:00:00,24.41,24.44,24.19,24.19,231388.0,18.647,18.67,18.479,18.479,231388.0
2017-07-07 10:30:00,24.19,24.31,24.07,24.23,204373.0,18.479,18.5707,18.3873,18.5095,204373.0
2017-07-07 11:00:00,24.23,24.28,24.09,24.28,140403.0,18.5095,18.5477,18.4026,18.5477,140403.0
2017-07-07 11:30:00,24.29,24.36,24.14,24.19,131520.0,18.5554,18.6089,18.4408,18.479,131520.0
2017-07-07 12:00:00,24.19,24.38,24.18,24.24,108513.0,18.479,18.6241,18.4713,18.5172,108513.0
2017-07-07 12:30:00,24.23,24.34,24.13,24.16,111280.0,18.5095,18.5936,18.4332,18.4561,111280.0
2017-07-07 13:00:00,24.16,24.23,24.05,24.1,237205.0,18.4561,18.5095,18.372,18.4102,237205.0
2017-07-07 13:30:00,24.11,24.22,24.06,24.1,160693.0,18.4179,18.5019,18.3797,18.4102,160693.0
2017-07-07 14:00:00,24.11,24.27,24.11,24.19,136872.0,18.4179,18.5401,18.4179,18.479,136872.0
2017-07-07 14:30:00,24.19,24.27,24.14,24.21,85816.0,18.479,18.5401,18.4408,18.4943,85816.0
2017-07-07 15:00:00,24.21,24.43,24.19,24.32,164254.0,18.4943,18.6623,18.479,18.5783,164254.0
2017-07-07 15:30:00,24.32,24.55,24.3,24.47,470142.0,18.5783,18.754,18.563,18.6929,470142.0
2017-07-10 09:30:00,24.27,24.75,24.22,24.58,152676.0,18.5401,18.9068,18.5019,18.7769,152676.0
2017-07-10 10:00:00,24.58,24.58,24.3,24.31,121878.0,18.7769,18.7769,18.563,18.5707,121878.0
2017-07-10 10:30:00,24.32,24.52,24.23,24.46,112000.0,18.5783,18.7311,18.5095,18.6852,112000.0
2017-07-10 11:00:00,24.46,24.69,24.43,24.59,114237.0,18.6852,18.8609,18.6623,18.7846,114237.0
2017-07-10 11:30:00,24.59,24.62,24.36,24.47,75165.0,18.7846,18.8075,18.6089,18.6929,75165.0
2017-07-10 12:00:00,24.47,24.58,24.46,24.55,71175.0,18.6929,18.7769,18.6852,18.754,71175.0
2017-07-10 12:30:00,24.54,24.73,24.51,24.73,70412.0,18.7464,18.8915,18.7234,18.8915,70412.0
2017-07-10 13:00:00,24.72,24.72,24.58,24.59,94314.0,18.8839,18.8839,18.7769,18.7846,94314.0
2017-07-10 13:30:00,24.6,24.66,24.53,24.63,73744.0,18.7922,18.838,18.7387,18.8151,73744.0
2017-07-10 14:00:00,24.64,24.72,24.62,24.65,81851.0,18.8227,18.8839,18.8075,18.8304,81851.0
2017-07-10 14:30:00,24.64,24.78,24.6,24.66,82767.0,18.8227,18.9297,18.7922,18.838,82767.0
2017-07-10 15:00:00,24.66,24.74,24.59,24.73,145015.0,18.838,18.8991,18.7846,18.8915,145015.0
2017-07-10 15:30:00,24.73,24.73,24.59,24.61,325225.0,18.8915,18.8915,18.7846,18.7998,325225.0
2017-07-11 09:30:00,24.44,24.47,23.91,24.24,336215.0,18.67,18.6929,18.2651,18.5172,336215.0
2017-07-11 10:00:00,24.25,24.62,24.18,24.59,176876.0,18.5248,18.8075,18.4713,18.7846,176876.0
2017-07-11 10:30:00,24.59,24.8,24.58,24.78,164747.0,18.7846,18.945,18.7769,18.9297,164747.0
2017-07-11 11:00:00,24.77,24.78,24.45,24.49,133227.0,18.9221,18.9297,18.6776,18.7082,133227.0
2017-07-11 11:30:00,24.48,24.75,24.42,24.73,96842.0,18.7005,18.9068,18.6547,18.8915,96842.0
2017-07-11 12:00:00,24.73,24.87,24.62,24.62,136288.0,18.8915,18.9984,18.8075,18.8075,136288.0
2017-07-11 12:30:00,24.62,24.7,24.57,24.59,66256.0,18.8075,18.8686,18.7693,18.7846,66256.0
2017-07-11 13:00:00,24.6,24.68,24.54,24.55,86103.0,18.7922,18.8533,18.7464,18.754,86103.0
2017-07-11 13:30:00,24.55,24.69,24.51,24.62,95018.0,18.754,18.8609,18.7234,18.8075,95018.0
2017-07-11 14:00:00,24.63,24.71,24.58,24.7,79711.0,18.8151,18.8762,18.7769,18.8686,79711.0
2017-07-11 14:30:00,24.71,24.73,24.57,24.59,155351.0,18.8762,18.8915,18.7693,18.7846,155351.0
2017-07-11 15:00:00,24.6,24.6,24.48,24.58,172870.0,18.7922,18.7922,18.7005,18.7769,172870.0
2017-07-11 15:30:00,24.59,24.65,24.55,24.59,395079.0,18.7846,18.8304,18.754,18.7846,395079.0
2017-07-12 09:30:00,25.03,25.21,24.98,25.06,128881.0,19.1207,19.2582,19.0825,19.1436,128881.0
2017-07-12 10:00:00,25.05,25.28,24.98,25.12,114081.0,19.1359,19.3116,19.0825,19.1894,114081.0
2017-07-12 10:30:00,25.13,25.37,24.76,24.77,224944.0,19.1971,19.3804,18.9144,18.9221,224944.0
2017-07-12 11:00:00,24.76,24.96,24.6,24.96,140663.0,18.9144,19.0672,18.7922,19.0672,140663.0
2017-07-12 11:30:00,24.95,25.06,24.9,25.05,76570.0,19.0596,19.1436,19.0214,19.1359,76570.0
2017-07-12 12:00:00,25.04,25.04,24.9,25.0,89618.0,19.1283,19.1283,19.0214,19.0978,89618.0
2017-07-12 12:30:00,25.01,25.05,24.92,25.04,87601.0,19.1054,19.1359,19.0366,19.1283,87601.0
2017-07-12 13:00:00,25.04,25.12,24.87,24.93,82856.0,19.1283,19.1894,18.9984,19.0443,82856.0
2017-07-12 13:30:00,24.94,25.0,24.8,24.82,57023.0,19.0519,19.0978,18.945,18.9602,57023.0
2017-07-12 14:00:00,24.84,24.87,24.71,24.74,104184.0,18.9755,18.9984,18.8762,18.8991,104184.0
2017-07-12 14:30:00,24.74,24.75,24.65,24.67,72180.0,18.8991,18.9068,18.8304,18.8457,72180.0
2017-07-12 15:00:00,24.68,24.78,24.57,24.73,126917.0,18.8533,18.9297,18.7693,18.8915,126917.0
2017-07-12 15:30:00,24.72,24.76,24.62,24.71,294373.0,18.8839,18.9144,18.8075,18.8762,294373.0
2017-07-13 09:30:00,24.69,24.72,24.41,24.43,91943.0,18.8609,18.8839,18.647,18.6623,91943.0
2017-07-13 10:00:00,24.44,24.76,24.36,24.65,117394.0,18.67,18.9144,18.6089,18.8304,117394.0
2017-07-13 10:30:00,24.66,24.83,24.66,24.76,212171.0,18.838,18.9679,18.838,18.9144,212171.0
2017-07-13 11:00:00,24.77,24.93,24.56,24.91,235343.0,18.9221,19.0443,18.7616,19.029,235343.0
2017-07-13 11:30:00,24.91,24.92,24.77,24.77,95468.0,19.029,19.0366,18.9221,18.9221,95468.0
2017-07-13 12:00:00,24.78,24.83,24.7,24.71,89986.0,18.9297,18.9679,18.8686,18.8762,89986.0
2017-07-13 12:30:00,24.71,24.79,24.67,24.7,66637.0,18.8762,18.9373,18.8457,18.8686,66637.0
2017-07-13 13:00:00,24.7,24.74,24.63,24.64,83179.0,18.8686,18.8991,18.8151,18.8227,83179.0
2017-07-13 13:30:00,24.64,24.77,24.63,24.69,107896.0,18.8227,18.9221,18.8151,18.8609,107896.0
2017-07-13 14:00:00,24.7,24.91,24.66,24.87,224895.0,18.8686,19.029,18.838,18.9984,224895.0
2017-07-13 14:30:00,24.87,24.98,24.83,24.96,88292.0,18.9984,19.0825,18.9679,19.0672,88292.0
2017-07-13 15:00:00,24.96,24.99,24.83,24.87,134423.0,19.0672,19.0901,18.9679,18.9984,134423.0
2017-07-13 15:30:00,24.87,25.02,24.86,24.99,321896.0,18.9984,19.113,18.9908,19.0901,321896.0
2017-07-14 09:30:00,25.07,25.26,25.03,25.16,95949.0,19.1512,19.2964,19.1207,19.22,95949.0
2017-07-14 10:00:00,25.15,25.23,25.0,25.16,87702.0,19.2123,19.2735,19.0978,19.22,87702.0
2017-07-14 10:30:00,25.16,25.29,25.11,25.11,88678.0,19.22,19.3193,19.1818,19.1818,88678.0
2017-07-14 11:00:00,25.11,25.19,25.01,25.1,221303.0,19.1818,19.2429,19.1054,19.1741,221303.0
2017-07-14 11:30:00,25.11,25.2,25.1,25.18,129012.0,19.1818,19.2505,19.1741,19.2353,129012.0
2017-07-14 12:00:00,25.18,25.26,25.12,25.17,151999.0,19.2353,19.2964,19.1894,19.2276,151999.0
2017-07-14 12:30:00,25.17,25.22,25.13,25.16,36279.0,19.2276,19.2658,19.1971,19.22,36279.0
2017-07-14 13:00:00,25.15,25.25,25.11,25.22,39891.0,19.2123,19.2887,19.1818,19.2658,39891.0
2017-07-14 13:30:00,25.22,25.42,25.22,25.42,66463.0,19.2658,19.4186,19.2658,19.4186,66463.0
2017-07-14 14:00:00,25.41,25.44,25.32,25.35,97371.0,19.411,19.4339,19.3422,19.3651,97371.0
2017-07-14 14:30:00,25.34,25.37,25.28,25.3,33478.0,19.3575,19.3804,19.3116,19.3269,33478.0
2017-07-14 15:00:00,25.3,25.46,25.3,25.46,121341.0,19.3269,19.4492,19.3269,19.4492,121341.0
2017-07-14 15:30:00,25.45,25.49,25.39,25.41,387880.0,19.4415,19.4721,19.3957,19.411,387880.0
2017-07-17 09:30:00,25.17,25.57,25.09,25.47,196983.0,19.2276,19.5332,19.1665,19.4568,196983.0
2017-07-17 10:00:00,25.47,25.47,25.25,25.34,254841.0,19.4568,19.4568,19.2887,19.3575,254841.0
2017-07-17 10:30:00,25.33,25.39,25.26,25.27,345905.0,19.3498,19.3957,19.2964,19.304,345905.0
2017-07-17 11:00:00,25.28,25.3,25.12,25.27,148438.0,19.3116,19.3269,19.1894,19.304,148438.0
2017-07-17 11:30:00,25.26,25.27,25.05,25.25,194233.0,19.2964,19.304,19.1359,19.2887,194233.0
2017-07-17 12:00:00,25.25,25.33,25.21,25.33,214671.0,19.2887,19.3498,19.2582,19.3498,214671.0
2017-07-17 12:30:00,25.32,25.46,25.31,25.35,93024.0,19.3422,19.4492,19.3346,19.3651,93024.0
2017-07-17 13:00:00,25.36,25.37,25.09,25.1,79782.0,19.3728,19.3804,19.1665,19.1741,79782.0
2017-07-17 13:30:00,25.1,25.19,25.07,25.14,80179.0,19.1741,19.2429,19.1512,19.2047,80179.0
2017-07-17 14:00:00,25.14,25.18,25.12,25.15,91122.0,19.2047,19.2353,19.1894,19.2123,91122.0
2017-07-17 14:30:00,25.15,25.15,25.08,25.13,112442.0,19.2123,19.2123,19.1589,19.1971,112442.0
2017-07-17 15:00:00,25.14,25.15,25.06,25.06,117773.0,19.2047,19.2123,19.1436,19.1436,117773.0
2017-07-17 15:30:00,25.07,25.16,25.07,25.13,407681.0,19.1512,19.22,19.1512,19.1971,407681.0
2017-07-18 09:30:00,25.37,25.47,25.14,25.3,171493.0,19.3804,19.4568,19.2047,19.3269,171493.0
2017-07-18 10:00:00,25.29,25.29,24.96,25.13,261874.0,19.3193,19.3193,19.0672,19.1971,261874.0
2017-07-18 10:30:00,25.13,25.19,25.07,25.16,155115.0,19.1971,19.2429,19.1512,19.22,155115.0
2017-07-18 11:00:00,25.16,25.19,24.85,24.9,212164.0,19.22,19.2429,18.9832,19.0214,212164.0
2017-07-18 11:30:00,24.89,24.9,24.7,24.74,131158.0,19.0137,19.0214,18.8686,18.8991,131158.0
2017-07-18 12:00:00,24.74,24.83,24.71,24.79,73150.0,18.8991,18.9679,18.8762,18.9373,73150.0
2017-07-18 12:30:00,24.78,24.8,24.68,24.7,80981.0,18.9297,18.945,18.8533,18.8686,80981.0
2017-07-18 13:00:00,24.7,24.77,24.53,24.55,78636.0,18.8686,18.9221,18.7387,18.754,78636.0
2017-07-18 13:30:00,24.55,24.59,24.49,24.58,121893.0,18.754,18.7846,18.7082,18.7769,121893.0
2017-07-18 14:00:00,24.58,24.73,24.56,24.72,110754.0,18.7769,18.8915,18.7616,18.8839,110754.0
2017-07-18 14:30:00,24.73,24.77,24.68,24.69,87257.0,18.8915,18.9221,18.8533,18.8609,87257.0
2017-07-18 15:00:00,24.7,24.83,24.69,24.79,112875.0,18.8686,18.9679,18.8609,18.9373,112875.0
2017-07-18 15:30:00,24.78,24.78,24.62,24.65,254803.0,18.9297,18.9297,18.8075,18.8304,254803.0
2017-07-19 09:30:00,24.57,24.8,24.48,24.66,166333.0,18.7693,18.945,18.7005,18.838,166333.0
2017-07-19 10:00:00,24.66,25.02,24.65,24.98,281374.0,18.838,19.113,18.8304,19.0825,281374.0
2017-07-19 10:30:00,24.97,25.34,24.91,25.27,329677.0,19.0748,19.3575,19.029,19.304,329677.0
2017-07-19 11:00:00,25.27,25.61,25.26,25.61,171438.0,19.304,19.5637,19.2964,19.5637,171438.0
2017-07-19 11:30:00,25.62,25.73,25.52,25.69,155614.0,19.5714,19.6554,19.495,19.6249,155614.0
2017-07-19 12:00:00,25.69,25.89,25.66,25.86,174644.0,19.6249,19.7776,19.6019,19.7547,174644.0
2017-07-19 12:30:00,25.84,26.13,25.83,26.06,387196.0,19.7394,19.961,19.7318,19.9075,387196.0
2017-07-19 13:00:00,26.06,26.23,26.06,26.18,147013.0,19.9075,20.0374,19.9075,19.9992,147013.0
2017-07-19 13:30:00,26.19,26.22,26.08,26.21,216163.0,20.0068,20.0297,19.9228,20.0221,216163.0
2017-07-19 14:00:00,26.21,26.28,25.97,26.11,221442.0,20.0221,20.0756,19.8387,19.9457,221442.0
2017-07-19 14:30:00,26.11,26.21,26.1,26.16,182654.0,19.9457,20.0221,19.9381,19.9839,182654.0
2017-07-19 15:00:00,26.16,26.27,26.16,26.19,238474.0,19.9839,20.0679,19.9839,20.0068,238474.0
2017-07-19 15:30:00,26.19,26.35,26.19,26.33,540748.0,20.0068,20.129,20.0068,20.1138,540748.0
2017-07-20 09:30:00,26.53,26.56,26.15,26.41,288759.0,20.2665,20.2895,19.9763,20.1749,288759.0
2017-07-20 10:00:00,26.41,26.5,26.25,26.46,272787.0,20.1749,20.2436,20.0526,20.2131,272787.0
2017-07-20 10:30:00,26.47,26.52,26.18,26.5,248722.0,20.2207,20.2589,19.9992,20.2436,248722.0
2017-07-20 11:00:00,26.5,26.51,25.87,25.89,306821.0,20.2436,20.2513,19.7624,19.7776,306821.0
2017-07-20 11:30:00,25.89,26.0,25.7,25.9,212480.0,19.7776,19.8617,19.6325,19.7853,212480.0
2017-07-20 12:00:00,25.91,26.14,25.82,26.09,104979.0,19.7929,19.9686,19.7242,19.9304,104979.0
2017-07-20 12:30:00,26.09,26.11,25.83,26.0,183200.0,19.9304,19.9457,19.7318,19.8617,183200.0
2017-07-20 13:00:00,26.0,26.03,25.82,25.83,154125.0,19.8617,19.8846,19.7242,19.7318,154125.0
2017-07-20 13:30:00,25.83,25.98,25.78,25.95,133899.0,19.7318,19.8464,19.6936,19.8235,133899.0
2017-07-20 14:00:00,25.94,26.23,25.88,26.22,170697.0,19.8158,20.0374,19.77,20.0297,170697.0
2017-07-20 14:30:00,26.23,26.25,26.06,26.1,213029.0,20.0374,20.0526,19.9075,19.9381,213029.0
2017-07-20 15:00:00,26.1,26.12,25.89,25.99,229986.0,19.9381,19.9533,19.7776,19.854,229986.0
2017-07-20 15:30:00,25.99,26.05,25.8,25.84,537244.0,19.854,19.8999,19.7089,19.7394,537244.0
2017-07-21 09:30:00,25.86,25.91,25.55,25.6,236529.0,19.7547,19.7929,19.5179,19.5561,236529.0
2017-07-21 10:00:00,25.6,25.68,25.43,25.68,137310.0,19.5561,19.6172,19.4262,19.6172,137310.0
2017-07-21 10:30:00,25.68,25.7,25.52,25.64,119879.0,19.6172,19.6325,19.495,19.5867,119879.0
2017-07-21 11:00:00,25.63,25.8,25.61,25.78,220942.0,19.579,19.7089,19.5637,19.6936,220942.0
2017-07-21 11:30:00,25.77,25.8,25.5,25.5,168559.0,19.686,19.7089,19.4797,19.4797,168559.0
2017-07-21 12:00:00,25.5,25.71,25.49,25.63,176631.0,19.4797,19.6401,19.4721,19.579,176631.0
2017-07-21 12:30:00,25.62,25.63,25.43,25.48,117491.0,19.5714,19.579,19.4262,19.4644,117491.0
2017-07-21 13:00:00,25.49,25.65,25.49,25.64,135441.0,19.4721,19.5943,19.4721,19.5867,135441.0
2017-07-21 13:30:00,25.64,25.69,25.48,25.5,166652.0,19.5867,19.6249,19.4644,19.4797,166652.0
2017-07-21 14:00:00,25.5,25.73,25.48,25.64,162497.0,19.4797,19.6554,19.4644,19.5867,162497.0
2017-07-21 14:30:00,25.64,25.73,25.51,25.53,193029.0,19.5867,19.6554,19.4873,19.5026,193029.0
2017-07-21 15:00:00,25.53,25.56,25.34,25.38,226809.0,19.5026,19.5255,19.3575,19.388,226809.0
2017-07-21 15:30:00,25.39,25.4,25.28,25.36,853721.0,19.3957,19.4033,19.3116,19.3728,853721.0
2017-07-24 09:30:00,25.52,25.58,25.15,25.21,246207.0,19.495,19.5408,19.2123,19.2582,246207.0
2017-07-24 10:00:00,25.22,25.43,25.18,25.34,244256.0,19.2658,19.4262,19.2353,19.3575,244256.0
2017-07-24 10:30:00,25.33,25.55,25.26,25.31,188716.0,19.3498,19.5179,19.2964,19.3346,188716.0
2017-07-24 11:00:00,25.31,25.6,25.2,25.26,231721.0,19.3346,19.5561,19.2505,19.2964,231721.0
2017-07-24 11:30:00,25.28,25.35,25.12,25.19,171931.0,19.3116,19.3651,19.1894,19.2429,171931.0
2017-07-24 12:00:00,25.19,25.2,25.01,25.02,128126.0,19.2429,19.2505,19.1054,19.113,128126.0
2017-07-24 12:30:00,25.02,25.08,24.95,24.98,178852.0,19.113,19.1589,19.0596,19.0825,178852.0
2017-07-24 13:00:00,24.98,25.05,24.91,24.94,161286.0,19.0825,19.1359,19.029,19.0519,161286.0
2017-07-24 13:30:00,24.94,24.99,24.84,24.89,162057.0,19.0519,19.0901,18.9755,19.0137,162057.0
2017-07-24 14:00:00,24.89,24.96,24.8,24.88,206954.0,19.0137,19.0672,18.945,19.0061,206954.0
2017-07-24 14:30:00,24.87,24.96,24.86,24.95,208160.0,18.9984,19.0672,18.9908,19.0596,208160.0
2017-07-24 15:00:00,24.95,25.0,24.82,24.9,241788.0,19.0596,19.0978,18.9602,19.0214,241788.0
2017-07-24 15:30:00,24.91,25.0,24.88,24.97,533578.0,19.029,19.0978,19.0061,19.0748,533578.0
2017-07-25 09:30:00,25.6,26.03,25.49,25.77,445623.0,19.5561,19.8846,19.4721,19.686,445623.0
2017-07-25 10:00:00,25.78,25.83,25.55,25.61,304433.0,19.6936,19.7318,19.5179,19.5637,304433.0
2017-07-25 10:30:00,25.6,25.84,25.55,25.8,289175.0,19.5561,19.7394,19.5179,19.7089,289175.0
2017-07-25 11:00:00,25.8,26.03,25.74,25.85,283729.0,19.7089,19.8846,19.663,19.7471,283729.0
2017-07-25 11:30:00,25.85,25.95,25.8,25.86,270707.0,19.7471,19.8235,19.7089,19.7547,270707.0
2017-07-25 12:00:00,25.87,26.0,25.85,25.96,271074.0,19.7624,19.8617,19.7471,19.8311,271074.0
2017-07-25 12:30:00,25.95,25.96,25.81,25.85,193743.0,19.8235,19.8311,19.7165,19.7471,193743.0
2017-07-25 13:00:00,25.85,25.9,25.76,25.81,127978.0,19.7471,19.7853,19.6783,19.7165,127978.0
2017-07-25 13:30:00,25.81,25.81,25.67,25.76,242721.0,19.7165,19.7165,19.6096,19.6783,242721.0
2017-07-25 14:00:00,25.76,25.95,25.71,25.94,240875.0,19.6783,19.8235,19.6401,19.8158,240875.0
2017-07-25 14:30:00,25.94,26.11,25.94,26.07,223054.0,19.8158,19.9457,19.8158,19.9151,223054.0
2017-07-25 15:00:00,26.08,26.09,25.87,25.95,409523.0,19.9228,19.9304,19.7624,19.8235,409523.0
2017-07-25 15:30:00,25.95,25.95,25.7,25.74,1532365.0,19.8235,19.8235,19.6325,19.663,1532365.0
2017-07-26 09:30:00,26.07,26.12,25.69,25.69,478718.0,19.9151,19.9533,19.6249,19.6249,478718.0
2017-07-26 10:00:00,25.7,25.82,25.52,25.67,317347.0,19.6325,19.7242,19.495,19.6096,317347.0
2017-07-26 10:30:00,25.68,26.07,25.68,25.98,380600.0,19.6172,19.9151,19.6172,19.8464,380600.0
2017-07-26 11:00:00,25.98,26.21,25.88,26.16,456793.0,19.8464,20.0221,19.77,19.9839,456793.0
2017-07-26 11:30:00,26.16,26.31,26.08,26.31,434365.0,19.9839,20.0985,19.9228,20.0985,434365.0
2017-07-26 12:00:00,26.31,26.32,26.12,26.17,204324.0,20.0985,20.1061,19.9533,19.9915,204324.0
2017-07-26 12:30:00,26.18,26.2,25.79,25.82,235161.0,19.9992,20.0144,19.7012,19.7242,235161.0
2017-07-26 13:00:00,25.81,25.88,25.56,25.56,257419.0,19.7165,19.77,19.5255,19.5255,257419.0
2017-07-26 13:30:00,25.57,25.62,25.49,25.56,286677.0,19.5332,19.5714,19.4721,19.5255,286677.0
2017-07-26 14:00:00,25.56,25.76,25.47,25.75,254095.0,19.5255,19.6783,19.4568,19.6707,254095.0
2017-07-26 14:30:00,25.75,25.8,25.42,25.43,319696.0,19.6707,19.7089,19.4186,19.4262,319696.0
2017-07-26 15:00:00,25.43,25.57,25.36,25.39,394974.0,19.4262,19.5332,19.3728,19.3957,394974.0
2017-07-26 15:30:00,25.39,25.65,25.35,25.57,1130336.0,19.3957,19.5943,19.3651,19.5332,1130336.0
2017-07-27 09:30:00,25.65,25.96,25.5,25.82,338127.0,19.5943,19.8311,19.4797,19.7242,338127.0
2017-07-27 10:00:00,25.81,25.87,25.67,25.74,325033.0,19.7165,19.7624,19.6096,19.663,325033.0
2017-07-27 10:30:00,25.75,25.81,25.56,25.79,287369.0,19.6707,19.7165,19.5255,19.7012,287369.0
2017-07-27 11:00:00,25.78,25.83,25.62,25.76,270179.0,19.6936,19.7318,19.5714,19.6783,270179.0
2017-07-27 11:30:00,25.77,25.89,25.67,25.88,137097.0,19.686,19.7776,19.6096,19.77,137097.0
2017-07-27 12:00:00,25.88,26.15,25.87,26.14,148914.0,19.77,19.9763,19.7624,19.9686,148914.0
2017-07-27 12:30:00,26.13,26.16,25.95,25.97,123559.0,19.961,19.9839,19.8235,19.8387,123559.0
2017-07-27 13:00:00,25.99,26.18,25.95,26.05,148593.0,19.854,19.9992,19.8235,19.8999,148593.0
2017-07-27 13:30:00,26.05,26.14,25.92,26.08,129225.0,19.8999,19.9686,19.8006,19.9228,129225.0
2017-07-27 14:00:00,26.07,26.36,26.03,26.35,273830.0,19.9151,20.1367,19.8846,20.129,273830.0
2017-07-27 14:30:00,26.34,26.47,26.27,26.46,683968.0,20.1214,20.2207,20.0679,20.2131,683968.0
2017-07-27 15:00:00,26.46,26.51,26.36,26.45,232269.0,20.2131,20.2513,20.1367,20.2054,232269.0
2017-07-27 15:30:00,26.45,26.56,26.37,26.56,568830.0,20.2054,20.2895,20.1443,20.2895,568830.0
2017-07-28 09:30:00,26.54,27.08,26.45,27.07,500479.0,20.2742,20.6867,20.2054,20.679,500479.0
2017-07-28 10:00:00,27.06,27.69,27.03,27.43,1125333.0,20.6714,21.1527,20.6485,20.9541,1125333.0
2017-07-28 10:30:00,27.43,27.71,27.41,27.7,646716.0,20.9541,21.168,20.9388,21.1603,646716.0
2017-07-28 11:00:00,27.7,27.71,27.24,27.55,507662.0,21.1603,21.168,20.8089,21.0457,507662.0
2017-07-28 11:30:00,27.55,27.58,27.32,27.35,235027.0,21.0457,21.0686,20.87,20.8929,235027.0
2017-07-28 12:00:00,27.36,27.39,27.24,27.29,195920.0,20.9006,20.9235,20.8089,20.8471,195920.0
2017-07-28 12:30:00,27.28,27.29,27.03,27.06,84613.0,20.8395,20.8471,20.6485,20.6714,84613.0
2017-07-28 13:00:00,27.06,27.21,26.99,27.21,116928.0,20.6714,20.786,20.6179,20.786,116928.0
2017-07-28 13:30:00,27.2,27.28,27.03,27.03,98437.0,20.7784,20.8395,20.6485,20.6485,98437.0
2017-07-28 14:00:00,27.03,27.04,26.72,26.9,152536.0,20.6485,20.6561,20.4117,20.5492,152536.0
2017-07-28 14:30:00,26.9,27.05,26.82,27.02,182899.0,20.5492,20.6638,20.4881,20.6409,182899.0
2017-07-28 15:00:00,27.02,27.21,26.97,27.14,278065.0,20.6409,20.786,20.6027,20.7325,278065.0
2017-07-28 15:30:00,27.14,27.25,27.08,27.13,711737.0,20.7325,20.8166,20.6867,20.7249,711737.0
2017-07-31 09:30:00,27.06,27.06,26.64,26.69,247350.0,20.6714,20.6714,20.3506,20.3888,247350.0
2017-07-31 10:00:00,26.67,26.74,26.42,26.48,214532.0,20.3735,20.427,20.1825,20.2283,214532.0
2017-07-31 10:30:00,26.48,26.52,26.17,26.28,204124.0,20.2283,20.2589,19.9915,20.0756,204124.0
2017-07-31 11:00:00,26.28,26.35,26.2,26.29,135409.0,20.0756,20.129,20.0144,20.0832,135409.0
2017-07-31 11:30:00,26.29,26.33,26.21,26.28,119426.0,20.0832,20.1138,20.0221,20.0756,119426.0
2017-07-31 12:00:00,26.29,26.29,26.19,26.25,102332.0,20.0832,20.0832,20.0068,20.0526,102332.0
2017-07-31 12:30:00,26.26,26.38,26.25,26.3,95473.0,20.0603,20.1519,20.0526,20.0908,95473.0
2017-07-31 13:00:00,26.3,26.41,26.21,26.37,129161.0,20.0908,20.1749,20.0221,20.1443,129161.0
2017-07-31 13:30:00,26.36,26.73,26.31,26.63,363629.0,20.1367,20.4193,20.0985,20.3429,363629.0
2017-07-31 14:00:00,26.61,27.01,26.59,26.96,365147.0,20.3276,20.6332,20.3124,20.595,365147.0
2017-07-31 14:30:00,26.96,27.0,26.7,26.75,223674.0,20.595,20.6256,20.3964,20.4346,223674.0
2017-07-31 15:00:00,26.75,26.75,26.47,26.51,218029.0,20.4346,20.4346,20.2207,20.2513,218029.0
2017-07-31 15:30:00,26.52,26.79,26.5,26.58,732931.0,20.2589,20.4652,20.2436,20.3047,732931.0
2017-08-01 09:30:00,26.56,26.56,26.13,26.41,251964.0,20.2895,20.2895,19.961,20.1749,251964.0
2017-08-01 10:00:00,26.43,26.55,26.28,26.43,308220.0,20.1901,20.2818,20.0756,20.1901,308220.0
2017-08-01 10:30:00,26.43,26.52,26.23,26.51,350590.0,20.1901,20.2589,20.0374,20.2513,350590.0
2017-08-01 11:00:00,26.5,26.64,25.98,26.04,256546.0,20.2436,20.3506,19.8464,19.8922,256546.0
2017-08-01 11:30:00,26.04,26.09,25.83,25.97,265945.0,19.8922,19.9304,19.7318,19.8387,265945.0
2017-08-01 12:00:00,25.97,26.16,25.91,26.01,202049.0,19.8387,19.9839,19.7929,19.8693,202049.0
2017-08-01 12:30:00,26.01,26.14,25.97,26.13,122442.0,19.8693,19.9686,19.8387,19.961,122442.0
2017-08-01 13:00:00,26.12,26.22,25.95,25.98,279555.0,19.9533,20.0297,19.8235,19.8464,279555.0
2017-08-01 13:30:00,25.99,26.24,25.94,26.23,446525.0,19.854,20.045,19.8158,20.0374,446525.0
2017-08-01 14:00:00,26.22,26.35,26.13,26.31,242542.0,20.0297,20.129,19.961,20.0985,242542.0
2017-08-01 14:30:00,26.3,26.33,26.16,26.26,202445.0,20.0908,20.1138,19.9839,20.0603,202445.0
2017-08-01 15:00:00,26.26,26.36,26.18,26.36,218047.0,20.0603,20.1367,19.9992,20.1367,218047.0
2017-08-01 15:30:00,26.35,26.38,26.2,26.28,680678.0,20.129,20.1519,20.0144,20.0756,680678.0
2017-08-02 09:30:00,25.97,26.11,25.75,26.0,165177.0,19.8387,19.9457,19.6707,19.8617,165177.0
2017-08-02 10:00:00,26.0,26.21,25.85,26.21,195835.0,19.8617,20.0221,19.7471,20.0221,195835.0
2017-08-02 10:30:00,26.21,26.25,25.78,25.89,274400.0,20.0221,20.0526,19.6936,19.7776,274400.0
2017-08-02 11:00:00,25.91,26.37,25.89,26.3,440091.0,19.7929,20.1443,19.7776,20.0908,440091.0
2017-08-02 11:30:00,26.3,26.34,26.2,26.24,278423.0,20.0908,20.1214,20.0144,20.045,278423.0
2017-08-02 12:00:00,26.23,26.28,26.03,26.16,270134.0,20.0374,20.0756,19.8846,19.9839,270134.0
2017-08-02 12:30:00,26.16,26.25,26.05,26.08,343104.0,19.9839,20.0526,19.8999,19.9228,343104.0
2017-08-02 13:00:00,26.09,26.33,26.08,26.1,196688.0,19.9304,20.1138,19.9228,19.9381,196688.0
2017-08-02 13:30:00,26.11,26.18,26.02,26.06,248853.0,19.9457,19.9992,19.8769,19.9075,248853.0
2017-08-02 14:00:00,26.05,26.24,25.95,26.07,536609.0,19.8999,20.045,19.8235,19.9151,536609.0
2017-08-02 14:30:00,26.05,26.1,25.85,25.94,223333.0,19.8999,19.9381,19.7471,19.8158,223333.0
2017-08-02 15:00:00,25.94,25.98,25.7,25.75,296532.0,19.8158,19.8464,19.6325,19.6707,296532.0
2017-08-02 15:30:00,25.75,25.82,25.6,25.67,887128.0,19.6707,19.7242,19.5561,19.6096,887128.0
2017-08-03 09:30:00,26.33,26.55,25.89,26.34,612585.0,20.1138,20.2818,19.7776,20.1214,612585.0
2017-08-03 10:00:00,26.34,26.63,25.91,25.92,471481.0,20.1214,20.3429,19.7929,19.8006,471481.0
2017-08-03 10:30:00,25.91,26.04,25.67,25.8,404828.0,19.7929,19.8922,19.6096,19.7089,404828.0
2017-08-03 11:00:00,25.81,25.97,25.72,25.85,335272.0,19.7165,19.8387,19.6478,19.7471,335272.0
2017-08-03 11:30:00,25.85,26.06,25.72,25.73,160092.0,19.7471,19.9075,19.6478,19.6554,160092.0
2017-08-03 12:00:00,25.75,25.91,25.72,25.75,99979.0,19.6707,19.7929,19.6478,19.6707,99979.0
2017-08-03 12:30:00,25.73,25.83,25.65,25.7,102153.0,19.6554,19.7318,19.5943,19.6325,102153.0
2017-08-03 13:00:00,25.7,25.82,25.65,25.69,96999.0,19.6325,19.7242,19.5943,19.6249,96999.0
2017-08-03 13:30:00,25.7,25.7,25.45,25.54,143055.0,19.6325,19.6325,19.4415,19.5103,143055.0
2017-08-03 14:00:00,25.54,25.55,25.26,25.28,202143.0,19.5103,19.5179,19.2964,19.3116,202143.0
2017-08-03 14:30:00,25.29,25.48,25.29,25.46,143730.0,19.3193,19.4644,19.3193,19.4492,143730.0
2017-08-03 15:00:00,25.47,25.8,25.46,25.68,234905.0,19.4568,19.7089,19.4492,19.6172,234905.0
2017-08-03 15:30:00,25.69,25.77,25.62,25.72,749631.0,19.6249,19.686,19.5714,19.6478,749631.0
2017-08-04 09:30:00,25.85,26.16,25.65,26.02,183053.0,19.7471,19.9839,19.5943,19.8769,183053.0
2017-08-04 10:00:00,26.0,26.09,25.83,26.03,148246.0,19.8617,19.9304,19.7318,19.8846,148246.0
2017-08-04 10:30:00,26.02,26.22,26.0,26.21,90893.0,19.8769,20.0297,19.8617,20.0221,90893.0
2017-08-04 11:00:00,26.2,26.43,26.12,26.28,137126.0,20.0144,20.1901,19.9533,20.0756,137126.0
2017-08-04 11:30:00,26.3,26.43,26.17,26.41,127322.0,20.0908,20.1901,19.9915,20.1749,127322.0
2017-08-04 12:00:00,26.42,26.57,26.27,26.52,466564.0,20.1825,20.2971,20.0679,20.2589,466564.0
2017-08-04 12:30:00,26.52,26.59,26.46,26.57,91923.0,20.2589,20.3124,20.2131,20.2971,91923.0
2017-08-04 13:00:00,26.56,26.63,26.48,26.5,75937.0,20.2895,20.3429,20.2283,20.2436,75937.0
2017-08-04 13:30:00,26.49,26.58,26.47,26.53,59440.0,20.236,20.3047,20.2207,20.2665,59440.0
2017-08-04 14:00:00,26.53,26.56,26.43,26.52,84031.0,20.2665,20.2895,20.1901,20.2589,84031.0
2017-08-04 14:30:00,26.51,26.58,26.39,26.55,149645.0,20.2513,20.3047,20.1596,20.2818,149645.0
2017-08-04 15:00:00,26.54,26.61,26.5,26.53,111275.0,20.2742,20.3276,20.2436,20.2665,111275.0
2017-08-04 15:30:00,26.53,26.58,26.41,26.42,548686.0,20.2665,20.3047,20.1749,20.1825,548686.0
2017-08-07 09:30:00,26.24,26.26,25.94,26.18,123260.0,20.045,20.0603,19.8158,19.9992,123260.0
2017-08-07 10:00:00,26.18,26.49,26.18,26.28,284165.0,19.9992,20.236,19.9992,20.0756,284165.0
2017-08-07 10:30:00,26.27,26.3,25.98,26.16,181697.0,20.0679,20.0908,19.8464,19.9839,181697.0
2017-08-07 11:00:00,26.16,26.18,25.86,25.9,156536.0,19.9839,19.9992,19.7547,19.7853,156536.0
2017-08-07 11:30:00,25.9,26.15,25.85,26.14,102749.0,19.7853,19.9763,19.7471,19.9686,102749.0
2017-08-07 12:00:00,26.15,26.16,25.98,26.02,130494.0,19.9763,19.9839,19.8464,19.8769,130494.0
2017-08-07 12:30:00,26.02,26.04,25.95,26.02,82589.0,19.8769,19.8922,19.8235,19.8769,82589.0
2017-08-07 13:00:00,26.02,26.13,26.02,26.04,88196.0,19.8769,19.961,19.8769,19.8922,88196.0
2017-08-07 13:30:00,26.05,26.06,25.82,25.86,82239.0,19.8999,19.9075,19.7242,19.7547,82239.0
2017-08-07 14:00:00,25.87,25.95,25.82,25.88,100164.0,19.7624,19.8235,19.7242,19.77,100164.0
2017-08-07 14:30:00,25.88,25.91,25.79,25.82,89507.0,19.77,19.7929,19.7012,19.7242,89507.0
2017-08-07 15:00:00,25.82,25.91,25.78,25.83,142890.0,19.7242,19.7929,19.6936,19.7318,142890.0
2017-08-07 15:30:00,25.83,25.92,25.81,25.88,356529.0,19.7318,19.8006,19.7165,19.77,356529.0
2017-08-08 09:30:00,25.79,26.09,25.71,26.06,317635.0,19.7012,19.9304,19.6401,19.9075,317635.0
2017-08-08 10:00:00,26.07,26.48,25.96,26.46,249768.0,19.9151,20.2283,19.8311,20.2131,249768.0
2017-08-08 10:30:00,26.47,26.48,26.31,26.43,162134.0,20.2207,20.2283,20.0985,20.1901,162134.0
2017-08-08 11:00:00,26.44,26.69,26.44,26.56,203516.0,20.1978,20.3888,20.1978,20.2895,203516.0
2017-08-08 11:30:00,26.55,26.59,26.42,26.59,119414.0,20.2818,20.3124,20.1825,20.3124,119414.0
2017-08-08 12:00:00,26.58,26.59,26.38,26.42,124785.0,20.3047,20.3124,20.1519,20.1825,124785.0
2017-08-08 12:30:00,26.42,26.46,26.12,26.19,281038.0,20.1825,20.2131,19.9533,20.0068,281038.0
2017-08-08 13:00:00,26.19,26.35,26.14,26.28,149719.0,20.0068,20.129,19.9686,20.0756,149719.0
2017-08-08 13:30:00,26.27,26.42,26.19,26.24,132350.0,20.0679,20.1825,20.0068,20.045,132350.0
2017-08-08 14:00:00,26.22,26.32,26.14,26.14,161173.0,20.0297,20.1061,19.9686,19.9686,161173.0
2017-08-08 14:30:00,26.16,26.21,26.09,26.16,141244.0,19.9839,20.0221,19.9304,19.9839,141244.0
2017-08-08 15:00:00,26.16,26.18,25.86,25.93,261151.0,19.9839,19.9992,19.7547,19.8082,261151.0
2017-08-08 15:30:00,25.93,25.98,25.8,25.94,579453.0,19.8082,19.8464,19.7089,19.8158,579453.0
2017-08-09 09:30:00,26.13,26.26,25.92,26.0,120387.0,19.961,20.0603,19.8006,19.8617,120387.0
2017-08-09 10:00:00,25.98,26.17,25.86,26.17,173868.0,19.8464,19.9915,19.7547,19.9915,173868.0
2017-08-09 10:30:00,26.12,26.24,25.91,26.17,310751.0,19.9533,20.045,19.7929,19.9915,310751.0
2017-08-09 11:00:00,26.17,26.25,25.87,25.94,626059.0,19.9915,20.0526,19.7624,19.8158,626059.0
2017-08-09 11:30:00,25.96,26.08,25.92,26.02,142611.0,19.8311,19.9228,19.8006,19.8769,142611.0
2017-08-09 12:00:00,26.02,26.06,25.9,25.91,70886.0,19.8769,19.9075,19.7853,19.7929,70886.0
2017-08-09 12:30:00,25.91,26.01,25.9,25.92,78203.0,19.7929,19.8693,19.7853,19.8006,78203.0
2017-08-09 13:00:00,25.92,25.99,25.91,25.98,70800.0,19.8006,19.854,19.7929,19.8464,70800.0
2017-08-09 13:30:00,25.99,26.05,25.93,25.97,61643.0,19.854,19.8999,19.8082,19.8387,61643.0
2017-08-09 14:00:00,25.97,26.1,25.91,26.08,146565.0,19.8387,19.9381,19.7929,19.9228,146565.0
2017-08-09 14:30:00,26.07,26.12,26.0,26.09,71053.0,19.9151,19.9533,19.8617,19.9304,71053.0
2017-08-09 15:00:00,26.09,26.16,26.03,26.07,108729.0,19.9304,19.9839,19.8846,19.9151,108729.0
2017-08-09 15:30:00,26.07,26.13,26.03,26.12,506138.0,19.9151,19.961,19.8846,19.9533,506138.0
2017-08-10 09:30:00,26.04,26.56,26.04,26.39,400992.0,20.086,20.4871,20.086,20.3559,400992.0
2017-08-10 10:00:00,26.39,26.43,26.02,26.32,243586.0,20.3559,20.3868,20.0705,20.3019,243586.0
2017-08-10 10:30:00,26.32,26.36,26.1,26.11,141901.0,20.3019,20.3328,20.1322,20.1399,141901.0
2017-08-10 11:00:00,26.1,26.19,25.89,26.02,230987.0,20.1322,20.2017,19.9702,20.0705,230987.0
2017-08-10 11:30:00,26.02,26.11,25.9,25.9,127679.0,20.0705,20.1399,19.978,19.978,127679.0
2017-08-10 12:00:00,25.9,25.99,25.87,25.98,130340.0,19.978,20.0474,19.9548,20.0397,130340.0
2017-08-10 12:30:00,25.97,26.01,25.77,25.78,149624.0,20.032,20.0628,19.8777,19.8854,149624.0
2017-08-10 13:00:00,25.79,25.87,25.69,25.85,91335.0,19.8931,19.9548,19.816,19.9394,91335.0
2017-08-10 13:30:00,25.86,25.89,25.65,25.78,85471.0,19.9471,19.9702,19.7851,19.8854,85471.0
2017-08-10 14:00:00,25.78,25.94,25.75,25.75,132450.0,19.8854,20.0088,19.8623,19.8623,132450.0
2017-08-10 14:30:00,25.77,25.87,25.74,25.8,108987.0,19.8777,19.9548,19.8545,19.9008,108987.0
2017-08-10 15:00:00,25.8,25.86,25.59,25.68,175490.0,19.9008,19.9471,19.7388,19.8083,175490.0
2017-08-10 15:30:00,25.68,25.74,25.61,25.66,446590.0,19.8083,19.8545,19.7543,19.7928,446590.0
2017-08-11 09:30:00,25.47,25.85,25.42,25.5,193579.0,19.6463,19.9394,19.6077,19.6694,193579.0
2017-08-11 10:00:00,25.5,25.53,25.31,25.36,192946.0,19.6694,19.6926,19.5229,19.5614,192946.0
2017-08-11 10:30:00,25.35,25.55,25.33,25.41,130861.0,19.5537,19.708,19.5383,19.6,130861.0
2017-08-11 11:00:00,25.41,25.56,25.29,25.31,262318.0,19.6,19.7157,19.5074,19.5229,262318.0
2017-08-11 11:30:00,25.31,25.47,25.25,25.39,142010.0,19.5229,19.6463,19.4766,19.5846,142010.0
2017-08-11 12:00:00,25.39,25.54,25.37,25.45,87099.0,19.5846,19.7003,19.5691,19.6309,87099.0
2017-08-11 12:30:00,25.45,25.56,25.42,25.43,67627.0,19.6309,19.7157,19.6077,19.6154,67627.0
2017-08-11 13:00:00,25.42,25.68,25.4,25.62,101886.0,19.6077,19.8083,19.5923,19.762,101886.0
2017-08-11 13:30:00,25.63,25.69,25.52,25.6,75601.0,19.7697,19.816,19.6848,19.7466,75601.0
2017-08-11 14:00:00,25.6,25.7,25.56,25.6,107737.0,19.7466,19.8237,19.7157,19.7466,107737.0
2017-08-11 14:30:00,25.58,25.62,25.46,25.48,116659.0,19.7311,19.762,19.6386,19.654,116659.0
2017-08-11 15:00:00,25.48,25.66,25.47,25.57,142697.0,19.654,19.7928,19.6463,19.7234,142697.0
2017-08-11 15:30:00,25.57,25.62,25.48,25.57,495601.0,19.7234,19.762,19.654,19.7234,495601.0
2017-08-14 09:30:00,25.64,25.8,25.45,25.71,117320.0,19.7774,19.9008,19.6309,19.8314,117320.0
2017-08-14 10:00:00,25.72,25.85,25.7,25.74,97268.0,19.8391,19.9394,19.8237,19.8545,97268.0
2017-08-14 10:30:00,25.75,25.94,25.74,25.9,92862.0,19.8623,20.0088,19.8545,19.978,92862.0
2017-08-14 11:00:00,25.9,25.95,25.77,25.9,114575.0,19.978,20.0165,19.8777,19.978,114575.0
2017-08-14 11:30:00,25.89,25.92,25.69,25.71,127085.0,19.9702,19.9934,19.816,19.8314,127085.0
2017-08-14 12:00:00,25.71,25.84,25.65,25.65,116575.0,19.8314,19.9317,19.7851,19.7851,116575.0
2017-08-14 12:30:00,25.65,25.71,25.49,25.5,104464.0,19.7851,19.8314,19.6617,19.6694,104464.0
2017-08-14 13:00:00,25.5,25.55,25.33,25.4,120161.0,19.6694,19.708,19.5383,19.5923,120161.0
2017-08-14 13:30:00,25.4,25.43,25.33,25.37,72206.0,19.5923,19.6154,19.5383,19.5691,72206.0
2017-08-14 14:00:00,25.38,25.4,25.26,25.33,107416.0,19.5769,19.5923,19.4843,19.5383,107416.0
2017-08-14 14:30:00,25.33,25.33,25.19,25.25,84464.0,19.5383,19.5383,19.4303,19.4766,84464.0
2017-08-14 15:00:00,25.25,25.37,25.22,25.36,126152.0,19.4766,19.5691,19.4534,19.5614,126152.0
2017-08-14 15:30:00,25.37,25.38,25.19,25.22,404314.0,19.5691,19.5769,19.4303,19.4534,404314.0
2017-08-15 09:30:00,25.07,25.13,24.36,24.52,268962.0,19.3377,19.384,18.7901,18.9135,268962.0
2017-08-15 10:00:00,24.52,24.63,24.43,24.6,196686.0,18.9135,18.9983,18.8441,18.9752,196686.0
2017-08-15 10:30:00,24.6,24.73,24.56,24.62,167058.0,18.9752,19.0755,18.9444,18.9906,167058.0
2017-08-15 11:00:00,24.62,24.73,24.61,24.68,90714.0,18.9906,19.0755,18.9829,19.0369,90714.0
2017-08-15 11:30:00,24.67,24.68,24.59,24.63,70797.0,19.0292,19.0369,18.9675,18.9983,70797.0
2017-08-15 12:00:00,24.64,24.78,24.63,24.71,129340.0,19.0061,19.114,18.9983,19.0601,129340.0
2017-08-15 12:30:00,24.71,24.75,24.67,24.7,74326.0,19.0601,19.0909,19.0292,19.0523,74326.0
2017-08-15 13:00:00,24.7,24.88,24.69,24.82,90553.0,19.0523,19.1912,19.0446,19.1449,90553.0
2017-08-15 13:30:00,24.82,24.94,24.81,24.89,67071.0,19.1449,19.2375,19.1372,19.1989,67071.0
2017-08-15 14:00:00,24.89,24.98,24.87,24.91,66635.0,19.1989,19.2683,19.1835,19.2143,66635.0
2017-08-15 14:30:00,24.91,24.94,24.86,24.91,70582.0,19.2143,19.2375,19.1758,19.2143,70582.0
2017-08-15 15:00:00,24.91,25.02,24.86,24.98,93761.0,19.2143,19.2992,19.1758,19.2683,93761.0
2017-08-15 15:30:00,24.99,25.04,24.95,25.0,414944.0,19.276,19.3146,19.2452,19.2837,414944.0
2017-08-16 09:30:00,25.02,25.14,24.96,25.08,105624.0,19.2992,19.3917,19.2529,19.3455,105624.0
2017-08-16 10:00:00,25.07,25.17,25.06,25.17,74795.0,19.3377,19.4149,19.33,19.4149,74795.0
2017-08-16 10:30:00,25.19,25.31,25.01,25.12,140757.0,19.4303,19.5229,19.2915,19.3763,140757.0
2017-08-16 11:00:00,25.12,25.14,24.87,24.98,90016.0,19.3763,19.3917,19.1835,19.2683,90016.0
2017-08-16 11:30:00,24.97,24.98,24.86,24.9,75668.0,19.2606,19.2683,19.1758,19.2066,75668.0
2017-08-16 12:00:00,24.91,24.95,24.87,24.9,68940.0,19.2143,19.2452,19.1835,19.2066,68940.0
2017-08-16 12:30:00,24.9,24.92,24.84,24.85,64824.0,19.2066,19.222,19.1603,19.168,64824.0
2017-08-16 13:00:00,24.86,24.94,24.78,24.8,86179.0,19.1758,19.2375,19.114,19.1295,86179.0
2017-08-16 13:30:00,24.78,24.79,24.63,24.75,50663.0,19.114,19.1218,18.9983,19.0909,50663.0
2017-08-16 14:00:00,24.75,24.83,24.62,24.64,61899.0,19.0909,19.1526,18.9906,19.0061,61899.0
2017-08-16 14:30:00,24.64,24.74,24.6,24.71,57230.0,19.0061,19.0832,18.9752,19.0601,57230.0
2017-08-16 15:00:00,24.72,24.73,24.61,24.66,70299.0,19.0678,19.0755,18.9829,19.0215,70299.0
2017-08-16 15:30:00,24.65,24.68,24.61,24.64,234857.0,19.0138,19.0369,18.9829,19.0061,234857.0
2017-08-17 09:30:00,24.48,24.72,24.44,24.6,134094.0,18.8826,19.0678,18.8518,18.9752,134094.0
2017-08-17 10:00:00,24.59,24.77,24.41,24.48,109313.0,18.9675,19.1063,18.8287,18.8826,109313.0
2017-08-17 10:30:00,24.48,24.6,24.38,24.6,127010.0,18.8826,18.9752,18.8055,18.9752,127010.0
2017-08-17 11:00:00,24.6,24.65,24.51,24.52,57045.0,18.9752,19.0138,18.9058,18.9135,57045.0
2017-08-17 11:30:00,24.53,24.58,24.45,24.53,53068.0,18.9212,18.9598,18.8595,18.9212,53068.0
2017-08-17 12:00:00,24.53,24.57,24.41,24.53,89669.0,18.9212,18.9521,18.8287,18.9212,89669.0
2017-08-17 12:30:00,24.54,24.55,24.38,24.4,52549.0,18.9289,18.9366,18.8055,18.8209,52549.0
2017-08-17 13:00:00,24.4,24.42,24.31,24.38,80665.0,18.8209,18.8364,18.7515,18.8055,80665.0
2017-08-17 13:30:00,24.38,24.47,24.38,24.45,75279.0,18.8055,18.8749,18.8055,18.8595,75279.0
2017-08-17 14:00:00,24.46,24.49,24.36,24.43,91362.0,18.8672,18.8904,18.7901,18.8441,91362.0
2017-08-17 14:30:00,24.43,24.49,24.39,24.43,94250.0,18.8441,18.8904,18.8132,18.8441,94250.0
2017-08-17 15:00:00,24.43,24.44,24.2,24.25,167601.0,18.8441,18.8518,18.6667,18.7052,167601.0
2017-08-17 15:30:00,24.25,24.3,24.07,24.08,614179.0,18.7052,18.7438,18.5664,18.5741,614179.0
2017-08-18 09:30:00,23.98,24.09,23.8,23.97,210773.0,18.497,18.5818,18.3581,18.4893,210773.0
2017-08-18 10:00:00,23.97,23.99,23.74,23.77,154363.0,18.4893,18.5047,18.3118,18.335,154363.0
2017-08-18 10:30:00,23.77,23.87,23.71,23.86,105297.0,18.335,18.4121,18.2887,18.4044,105297.0
2017-08-18 11:00:00,23.86,23.96,23.83,23.92,125690.0,18.4044,18.4815,18.3813,18.4507,125690.0
2017-08-18 11:30:00,23.92,24.16,23.91,24.13,112257.0,18.4507,18.6358,18.443,18.6127,112257.0
2017-08-18 12:00:00,24.14,24.34,24.12,24.21,189867.0,18.6204,18.7747,18.605,18.6744,189867.0
2017-08-18 12:30:00,24.22,24.28,24.14,24.14,111481.0,18.6821,18.7284,18.6204,18.6204,111481.0
2017-08-18 13:00:00,24.14,24.23,24.09,24.11,96866.0,18.6204,18.6898,18.5818,18.5972,96866.0
2017-08-18 13:30:00,24.1,24.19,24.02,24.11,112027.0,18.5895,18.659,18.5278,18.5972,112027.0
2017-08-18 14:00:00,24.12,24.17,24.08,24.16,84852.0,18.605,18.6435,18.5741,18.6358,84852.0
2017-08-18 14:30:00,24.15,24.17,24.06,24.07,63238.0,18.6281,18.6435,18.5587,18.5664,63238.0
2017-08-18 15:00:00,24.07,24.14,24.04,24.12,114049.0,18.5664,18.6204,18.5433,18.605,114049.0
2017-08-18 15:30:00,24.12,24.14,24.04,24.05,393554.0,18.605,18.6204,18.5433,18.551,393554.0
2017-08-21 09:30:00,23.92,24.03,23.46,23.5,232340.0,18.4507,18.5355,18.0959,18.1267,232340.0
2017-08-21 10:00:00,23.49,23.62,23.39,23.44,186855.0,18.119,18.2193,18.0419,18.0804,186855.0
2017-08-21 10:30:00,23.43,23.44,23.25,23.38,165628.0,18.0727,18.0804,17.9339,18.0342,165628.0
2017-08-21 11:00:00,23.37,23.4,23.2,23.21,150613.0,18.0264,18.0496,17.8953,17.903,150613.0
2017-08-21 11:30:00,23.21,23.23,23.08,23.08,147265.0,17.903,17.9185,17.8028,17.8028,147265.0
2017-08-21 12:00:00,23.08,23.19,23.06,23.13,118807.0,17.8028,17.8876,17.7873,17.8413,118807.0
2017-08-21 12:30:00,23.13,23.24,23.12,23.14,192763.0,17.8413,17.9262,17.8336,17.849,192763.0
2017-08-21 13:00:00,23.14,23.17,23.05,23.06,101993.0,17.849,17.8722,17.7796,17.7873,101993.0
2017-08-21 13:30:00,23.06,23.06,22.96,23.0,113174.0,17.7873,17.7873,17.7102,17.741,113174.0
2017-08-21 14:00:00,22.99,23.1,22.96,23.09,104938.0,17.7333,17.8182,17.7102,17.8105,104938.0
2017-08-21 14:30:00,23.09,23.2,23.05,23.19,150053.0,17.8105,17.8953,17.7796,17.8876,150053.0
2017-08-21 15:00:00,23.18,23.26,23.16,23.23,265903.0,17.8799,17.9416,17.8645,17.9185,265903.0
2017-08-21 15:30:00,23.23,23.27,23.17,23.17,718701.0,17.9185,17.9493,17.8722,17.8722,718701.0
2017-08-22 09:30:00,23.24,23.4,23.22,23.35,111965.0,17.9262,18.0496,17.9107,18.011,111965.0
2017-08-22 10:00:00,23.36,23.4,23.08,23.08,128840.0,18.0187,18.0496,17.8028,17.8028,128840.0
2017-08-22 10:30:00,23.08,23.21,23.06,23.18,113137.0,17.8028,17.903,17.7873,17.8799,113137.0
2017-08-22 11:00:00,23.19,23.2,23.07,23.08,120194.0,17.8876,17.8953,17.795,17.8028,120194.0
2017-08-22 11:30:00,23.07,23.14,23.05,23.12,116053.0,17.795,17.849,17.7796,17.8336,116053.0
2017-08-22 12:00:00,23.12,23.19,23.1,23.15,106858.0,17.8336,17.8876,17.8182,17.8567,106858.0
2017-08-22 12:30:00,23.14,23.17,23.09,23.12,92466.0,17.849,17.8722,17.8105,17.8336,92466.0
2017-08-22 13:00:00,23.13,23.16,23.09,23.14,73913.0,17.8413,17.8645,17.8105,17.849,73913.0
2017-08-22 13:30:00,23.14,23.15,23.1,23.11,68971.0,17.849,17.8567,17.8182,17.8259,68971.0
2017-08-22 14:00:00,23.11,23.14,23.06,23.14,121483.0,17.8259,17.849,17.7873,17.849,121483.0
2017-08-22 14:30:00,23.14,23.14,23.05,23.1,109606.0,17.849,17.849,17.7796,17.8182,109606.0
2017-08-22 15:00:00,23.11,23.19,23.08,23.13,182429.0,17.8259,17.8876,17.8028,17.8413,182429.0
2017-08-22 15:30:00,23.14,23.18,23.07,23.1,559672.0,17.849,17.8799,17.795,17.8182,559672.0
2017-08-23 09:30:00,23.01,23.13,22.82,22.87,195009.0,17.7488,17.8413,17.6022,17.6408,195009.0
2017-08-23 10:00:00,22.87,22.89,22.72,22.76,432579.0,17.6408,17.6562,17.5251,17.5559,432579.0
2017-08-23 10:30:00,22.77,23.06,22.73,23.01,243914.0,17.5636,17.7873,17.5328,17.7488,243914.0
2017-08-23 11:00:00,23.02,23.27,23.02,23.25,246180.0,17.7565,17.9493,17.7565,17.9339,246180.0
2017-08-23 11:30:00,23.24,23.35,23.21,23.31,120561.0,17.9262,18.011,17.903,17.9802,120561.0
2017-08-23 12:00:00,23.31,23.41,23.28,23.39,144316.0,17.9802,18.0573,17.957,18.0419,144316.0
2017-08-23 12:30:00,23.38,23.39,23.25,23.26,78068.0,18.0342,18.0419,17.9339,17.9416,78068.0
2017-08-23 13:00:00,23.26,23.34,23.25,23.27,101126.0,17.9416,18.0033,17.9339,17.9493,101126.0
2017-08-23 13:30:00,23.27,23.51,23.27,23.49,135683.0,17.9493,18.1344,17.9493,18.119,135683.0
2017-08-23 14:00:00,23.49,23.49,23.3,23.36,139856.0,18.119,18.119,17.9725,18.0187,139856.0
2017-08-23 14:30:00,23.35,23.44,23.35,23.4,105768.0,18.011,18.0804,18.011,18.0496,105768.0
2017-08-23 15:00:00,23.4,23.41,23.28,23.32,114761.0,18.0496,18.0573,17.957,17.9879,114761.0
2017-08-23 15:30:00,23.32,23.39,23.31,23.31,446584.0,17.9879,18.0419,17.9802,17.9802,446584.0
2017-08-24 09:30:00,23.25,23.25,23.08,23.2,65949.0,17.9339,17.9339,17.8028,17.8953,65949.0
2017-08-24 10:00:00,23.2,23.35,23.08,23.31,108162.0,17.8953,18.011,17.8028,17.9802,108162.0
2017-08-24 10:30:00,23.31,23.4,23.25,23.33,67536.0,17.9802,18.0496,17.9339,17.9956,67536.0
2017-08-24 11:00:00,23.33,23.39,23.21,23.38,57251.0,17.9956,18.0419,17.903,18.0342,57251.0
2017-08-24 11:30:00,23.38,23.39,23.16,23.33,107471.0,18.0342,18.0419,17.8645,17.9956,107471.0
2017-08-24 12:00:00,23.32,23.35,23.25,23.32,60362.0,17.9879,18.011,17.9339,17.9879,60362.0
2017-08-24 12:30:00,23.31,23.37,23.25,23.35,49932.0,17.9802,18.0264,17.9339,18.011,49932.0
2017-08-24 13:00:00,23.34,23.36,23.28,23.29,49551.0,18.0033,18.0187,17.957,17.9647,49551.0
2017-08-24 13:30:00,23.29,23.4,23.27,23.32,52080.0,17.9647,18.0496,17.9493,17.9879,52080.0
2017-08-24 14:00:00,23.31,23.37,23.27,23.36,53968.0,17.9802,18.0264,17.9493,18.0187,53968.0
2017-08-24 14:30:00,23.36,23.42,23.33,23.36,119577.0,18.0187,18.065,17.9956,18.0187,119577.0
2017-08-24 15:00:00,23.36,23.37,23.26,23.32,95484.0,18.0187,18.0264,17.9416,17.9879,95484.0
2017-08-24 15:30:00,23.32,23.35,23.27,23.32,326037.0,17.9879,18.011,17.9493,17.9879,326037.0
2017-08-25 09:30:00,23.41,23.41,23.14,23.15,107123.0,18.0573,18.0573,17.849,17.8567,107123.0
2017-08-25 10:00:00,23.15,23.35,23.15,23.33,115633.0,17.8567,18.011,17.8567,17.9956,115633.0
2017-08-25 10:30:00,23.33,23.35,23.16,23.22,93751.0,17.9956,18.011,17.8645,17.9107,93751.0
2017-08-25 11:00:00,23.22,23.22,23.12,23.15,184183.0,17.9107,17.9107,17.8336,17.8567,184183.0
2017-08-25 11:30:00,23.16,23.29,23.12,23.23,108977.0,17.8645,17.9647,17.8336,17.9185,108977.0
2017-08-25 12:00:00,23.23,23.28,23.16,23.17,85839.0,17.9185,17.957,17.8645,17.8722,85839.0
2017-08-25 12:30:00,23.16,23.18,23.08,23.08,65815.0,17.8645,17.8799,17.8028,17.8028,65815.0
2017-08-25 13:00:00,23.09,23.17,23.07,23.15,76764.0,17.8105,17.8722,17.795,17.8567,76764.0
2017-08-25 13:30:00,23.14,23.21,23.13,23.15,66288.0,17.849,17.903,17.8413,17.8567,66288.0
2017-08-25 14:00:00,23.15,23.22,23.14,23.21,84004.0,17.8567,17.9107,17.849,17.903,84004.0
2017-08-25 14:30:00,23.2,23.23,23.19,23.2,64284.0,17.8953,17.9185,17.8876,17.8953,64284.0
2017-08-25 15:00:00,23.2,23.24,23.14,23.17,106264.0,17.8953,17.9262,17.849,17.8722,106264.0
2017-08-25 15:30:00,23.17,23.19,23.12,23.14,378485.0,17.8722,17.8876,17.8336,17.849,378485.0
2017-08-28 09:30:00,23.17,23.2,22.9,22.93,92847.0,17.8722,17.8953,17.6639,17.6871,92847.0
2017-08-28 10:00:00,22.93,23.01,22.62,22.64,175563.0,17.6871,17.7488,17.4479,17.4634,175563.0
2017-08-28 10:30:00,22.62,22.66,22.43,22.65,166312.0,17.4479,17.4788,17.3014,17.4711,166312.0
2017-08-28 11:00:00,22.66,22.68,22.46,22.67,105158.0,17.4788,17.4942,17.3245,17.4865,105158.0
2017-08-28 11:30:00,22.67,22.67,22.47,22.48,101945.0,17.4865,17.4865,17.3322,17.3399,101945.0
2017-08-28 12:00:00,22.49,22.52,22.36,22.36,69857.0,17.3477,17.3708,17.2474,17.2474,69857.0
2017-08-28 12:30:00,22.36,22.4,22.31,22.33,76508.0,17.2474,17.2782,17.2088,17.2242,76508.0
2017-08-28 13:00:00,22.33,22.41,22.33,22.33,76454.0,17.2242,17.286,17.2242,17.2242,76454.0
2017-08-28 13:30:00,22.33,22.39,22.28,22.33,67296.0,17.2242,17.2705,17.1857,17.2242,67296.0
2017-08-28 14:00:00,22.32,22.42,22.31,22.41,93736.0,17.2165,17.2937,17.2088,17.286,93736.0
2017-08-28 14:30:00,22.41,22.59,22.4,22.58,137861.0,17.286,17.4248,17.2782,17.4171,137861.0
2017-08-28 15:00:00,22.58,22.69,22.55,22.68,165905.0,17.4171,17.5019,17.3939,17.4942,165905.0
2017-08-28 15:30:00,22.69,22.78,22.68,22.75,487683.0,17.5019,17.5713,17.4942,17.5482,487683.0
2017-08-29 09:30:00,22.52,22.74,22.44,22.65,89045.0,17.3708,17.5405,17.3091,17.4711,89045.0
2017-08-29 10:00:00,22.63,22.72,22.49,22.49,102634.0,17.4556,17.5251,17.3477,17.3477,102634.0
2017-08-29 10:30:00,22.5,22.66,22.42,22.47,130061.0,17.3554,17.4788,17.2937,17.3322,130061.0
2017-08-29 11:00:00,22.48,22.55,22.41,22.43,72769.0,17.3399,17.3939,17.286,17.3014,72769.0
2017-08-29 11:30:00,22.43,22.56,22.37,22.49,93298.0,17.3014,17.4017,17.2551,17.3477,93298.0
2017-08-29 12:00:00,22.49,22.52,22.44,22.48,130778.0,17.3477,17.3708,17.3091,17.3399,130778.0
2017-08-29 12:30:00,22.49,22.61,22.49,22.6,52899.0,17.3477,17.4402,17.3477,17.4325,52899.0
2017-08-29 13:00:00,22.61,22.75,22.61,22.69,73163.0,17.4402,17.5482,17.4402,17.5019,73163.0
2017-08-29 13:30:00,22.69,22.72,22.59,22.66,179529.0,17.5019,17.5251,17.4248,17.4788,179529.0
2017-08-29 14:00:00,22.66,22.72,22.6,22.66,101182.0,17.4788,17.5251,17.4325,17.4788,101182.0
2017-08-29 14:30:00,22.66,22.72,22.66,22.71,86793.0,17.4788,17.5251,17.4788,17.5174,86793.0
2017-08-29 15:00:00,22.7,22.72,22.59,22.62,98048.0,17.5096,17.5251,17.4248,17.4479,98048.0
2017-08-29 15:30:00,22.62,22.64,22.59,22.63,304808.0,17.4479,17.4634,17.4248,17.4556,304808.0
2017-08-30 09:30:00,22.5,22.5,22.21,22.26,134375.0,17.3554,17.3554,17.1317,17.1702,134375.0
2017-08-30 10:00:00,22.26,22.43,22.23,22.36,144007.0,17.1702,17.3014,17.1471,17.2474,144007.0
2017-08-30 10:30:00,22.37,22.45,22.26,22.37,141284.0,17.2551,17.3168,17.1702,17.2551,141284.0
2017-08-30 11:00:00,22.36,22.42,22.32,22.41,118080.0,17.2474,17.2937,17.2165,17.286,118080.0
2017-08-30 11:30:00,22.42,22.57,22.41,22.54,160331.0,17.2937,17.4094,17.286,17.3862,160331.0
2017-08-30 12:00:00,22.53,22.59,22.48,22.49,108864.0,17.3785,17.4248,17.3399,17.3477,108864.0
2017-08-30 12:30:00,22.5,22.51,22.4,22.42,64888.0,17.3554,17.3631,17.2782,17.2937,64888.0
2017-08-30 13:00:00,22.42,22.53,22.38,22.52,98723.0,17.2937,17.3785,17.2628,17.3708,98723.0
2017-08-30 13:30:00,22.52,22.52,22.34,22.36,127364.0,17.3708,17.3708,17.232,17.2474,127364.0
2017-08-30 14:00:00,22.36,22.5,22.35,22.46,207897.0,17.2474,17.3554,17.2397,17.3245,207897.0
2017-08-30 14:30:00,22.46,22.61,22.44,22.57,125087.0,17.3245,17.4402,17.3091,17.4094,125087.0
2017-08-30 15:00:00,22.58,22.69,22.57,22.68,151836.0,17.4171,17.5019,17.4094,17.4942,151836.0
2017-08-30 15:30:00,22.67,22.69,22.6,22.63,358015.0,17.4865,17.5019,17.4325,17.4556,358015.0
2017-08-31 09:30:00,22.84,22.88,22.7,22.76,149308.0,17.6176,17.6485,17.5096,17.5559,149308.0
2017-08-31 10:00:00,22.77,23.0,22.77,22.94,153724.0,17.5636,17.741,17.5636,17.6948,153724.0
2017-08-31 10:30:00,22.94,23.05,22.9,23.03,98041.0,17.6948,17.7796,17.6639,17.7642,98041.0
2017-08-31 11:00:00,23.04,23.05,22.86,22.93,95952.0,17.7719,17.7796,17.6331,17.6871,95952.0
2017-08-31 11:30:00,22.93,22.99,22.85,22.94,77040.0,17.6871,17.7333,17.6253,17.6948,77040.0
2017-08-31 12:00:00,22.95,22.98,22.93,22.96,46318.0,17.7025,17.7256,17.6871,17.7102,46318.0
2017-08-31 12:30:00,22.96,23.05,22.94,23.05,58867.0,17.7102,17.7796,17.6948,17.7796,58867.0
2017-08-31 13:00:00,23.04,23.06,22.97,22.99,43481.0,17.7719,17.7873,17.7179,17.7333,43481.0
2017-08-31 13:30:00,22.99,22.99,22.87,22.87,53516.0,17.7333,17.7333,17.6408,17.6408,53516.0
2017-08-31 14:00:00,22.87,22.91,22.83,22.84,65447.0,17.6408,17.6716,17.6099,17.6176,65447.0
2017-08-31 14:30:00,22.83,22.85,22.77,22.85,78168.0,17.6099,17.6253,17.5636,17.6253,78168.0
2017-08-31 15:00:00,22.85,22.86,22.78,22.8,178430.0,17.6253,17.6331,17.5713,17.5868,178430.0
2017-08-31 15:30:00,22.8,22.84,22.65,22.66,634502.0,17.5868,17.6176,17.4711,17.4788,634502.0
2017-09-01 09:30:00,22.74,22.86,22.6,22.81,116932.0,17.5405,17.6331,17.4325,17.5945,116932.0
2017-09-01 10:00:00,22.83,23.02,22.77,23.01,136406.0,17.6099,17.7565,17.5636,17.7488,136406.0
2017-09-01 10:30:00,23.0,23.28,23.0,23.24,153649.0,17.741,17.957,17.741,17.9262,153649.0
2017-09-01 11:00:00,23.25,23.29,23.18,23.23,83095.0,17.9339,17.9647,17.8799,17.9185,83095.0
2017-09-01 11:30:00,23.24,23.26,23.14,23.17,104296.0,17.9262,17.9416,17.849,17.8722,104296.0
2017-09-01 12:00:00,23.17,23.33,23.15,23.3,60277.0,17.8722,17.9956,17.8567,17.9725,60277.0
2017-09-01 12:30:00,23.3,23.33,23.24,23.32,71159.0,17.9725,17.9956,17.9262,17.9879,71159.0
2017-09-01 13:00:00,23.33,23.42,23.31,23.38,60984.0,17.9956,18.065,17.9802,18.0342,60984.0
2017-09-01 13:30:00,23.38,23.46,23.37,23.38,59729.0,18.0342,18.0959,18.0264,18.0342,59729.0
2017-09-01 14:00:00,23.38,23.42,23.31,23.42,71414.0,18.0342,18.065,17.9802,18.065,71414.0
2017-09-01 14:30:00,23.42,23.44,23.34,23.39,74504.0,18.065,18.0804,18.0033,18.0419,74504.0
2017-09-01 15:00:00,23.39,23.4,23.32,23.32,55293.0,18.0419,18.0496,17.9879,17.9879,55293.0
2017-09-01 15:30:00,23.33,23.4,23.29,23.33,300073.0,17.9956,18.0496,17.9647,17.9956,300073.0
2017-09-05 09:30:00,23.68,23.84,23.45,23.46,169020.0,18.2656,18.389,18.0882,18.0959,169020.0
2017-09-05 10:00:00,23.45,23.79,23.43,23.72,244272.0,18.0882,18.3504,18.0727,18.2964,244272.0
2017-09-05 10:30:00,23.71,23.85,23.63,23.71,132774.0,18.2887,18.3967,18.227,18.2887,132774.0
2017-09-05 11:00:00,23.7,23.83,23.7,23.8,116079.0,18.281,18.3813,18.281,18.3581,116079.0
2017-09-05 11:30:00,23.79,23.8,23.64,23.66,105328.0,18.3504,18.3581,18.2347,18.2501,105328.0
2017-09-05 12:00:00,23.65,23.65,23.49,23.54,71525.0,18.2424,18.2424,18.119,18.1576,71525.0
2017-09-05 12:30:00,23.54,23.54,23.41,23.47,62192.0,18.1576,18.1576,18.0573,18.1036,62192.0
2017-09-05 13:00:00,23.46,23.47,23.37,23.38,73603.0,18.0959,18.1036,18.0264,18.0342,73603.0
2017-09-05 13:30:00,23.38,23.39,23.28,23.34,111629.0,18.0342,18.0419,17.957,18.0033,111629.0
2017-09-05 14:00:00,23.35,23.48,23.33,23.46,91265.0,18.011,18.1113,17.9956,18.0959,91265.0
2017-09-05 14:30:00,23.45,23.48,23.36,23.41,60589.0,18.0882,18.1113,18.0187,18.0573,60589.0
2017-09-05 15:00:00,23.41,23.48,23.37,23.47,98564.0,18.0573,18.1113,18.0264,18.1036,98564.0
2017-09-05 15:30:00,23.47,23.51,23.41,23.5,380401.0,18.1036,18.1344,18.0573,18.1267,380401.0
2017-09-06 09:30:00,23.73,24.08,23.71,24.08,138503.0,18.3041,18.5741,18.2887,18.5741,138503.0
2017-09-06 10:00:00,24.09,24.26,24.04,24.26,147637.0,18.5818,18.7129,18.5433,18.7129,147637.0
2017-09-06 10:30:00,24.27,24.45,24.23,24.3,145782.0,18.7207,18.8595,18.6898,18.7438,145782.0
2017-09-06 11:00:00,24.3,24.32,24.17,24.31,141913.0,18.7438,18.7592,18.6435,18.7515,141913.0
2017-09-06 11:30:00,24.32,24.32,24.19,24.3,109950.0,18.7592,18.7592,18.659,18.7438,109950.0
2017-09-06 12:00:00,24.29,24.29,24.17,24.24,91598.0,18.7361,18.7361,18.6435,18.6975,91598.0
2017-09-06 12:30:00,24.24,24.34,24.2,24.31,73163.0,18.6975,18.7747,18.6667,18.7515,73163.0
2017-09-06 13:00:00,24.3,24.36,24.26,24.27,100546.0,18.7438,18.7901,18.7129,18.7207,100546.0
2017-09-06 13:30:00,24.28,24.32,24.2,24.22,76348.0,18.7284,18.7592,18.6667,18.6821,76348.0
2017-09-06 14:00:00,24.21,24.32,24.19,24.27,127254.0,18.6744,18.7592,18.659,18.7207,127254.0
2017-09-06 14:30:00,24.27,24.34,24.24,24.31,121338.0,18.7207,18.7747,18.6975,18.7515,121338.0
2017-09-06 15:00:00,24.3,24.43,24.3,24.41,164855.0,18.7438,18.8441,18.7438,18.8287,164855.0
2017-09-06 15:30:00,24.42,24.53,24.38,24.51,448806.0,18.8364,18.9212,18.8055,18.9058,448806.0
2017-09-07 09:30:00,24.38,24.49,24.32,24.39,213397.0,18.8055,18.8904,18.7592,18.8132,213397.0
2017-09-07 10:00:00,24.38,24.51,24.34,24.44,132468.0,18.8055,18.9058,18.7747,18.8518,132468.0
2017-09-07 10:30:00,24.43,24.56,24.4,24.52,169743.0,18.8441,18.9444,18.8209,18.9135,169743.0
2017-09-07 11:00:00,24.51,24.68,24.45,24.56,169770.0,18.9058,19.0369,18.8595,18.9444,169770.0
2017-09-07 11:30:00,24.55,24.65,24.44,24.64,109417.0,18.9366,19.0138,18.8518,19.0061,109417.0
2017-09-07 12:00:00,24.64,24.77,24.62,24.74,78208.0,19.0061,19.1063,18.9906,19.0832,78208.0
2017-09-07 12:30:00,24.73,24.84,24.67,24.83,105980.0,19.0755,19.1603,19.0292,19.1526,105980.0
2017-09-07 13:00:00,24.83,24.83,24.73,24.78,96826.0,19.1526,19.1526,19.0755,19.114,96826.0
2017-09-07 13:30:00,24.78,24.8,24.68,24.76,113766.0,19.114,19.1295,19.0369,19.0986,113766.0
2017-09-07 14:00:00,24.75,24.79,24.7,24.77,140935.0,19.0909,19.1218,19.0523,19.1063,140935.0
2017-09-07 14:30:00,24.76,24.81,24.73,24.81,104276.0,19.0986,19.1372,19.0755,19.1372,104276.0
2017-09-07 15:00:00,24.81,24.87,24.78,24.86,136458.0,19.1372,19.1835,19.114,19.1758,136458.0
2017-09-07 15:30:00,24.86,24.86,24.76,24.8,456749.0,19.1758,19.1758,19.0986,19.1295,456749.0
2017-09-08 09:30:00,24.69,24.7,24.37,24.38,160930.0,19.0446,19.0523,18.7978,18.8055,160930.0
2017-09-08 10:00:00,24.37,24.41,24.12,24.22,135176.0,18.7978,18.8287,18.605,18.6821,135176.0
2017-09-08 10:30:00,24.21,24.23,24.08,24.11,141751.0,18.6744,18.6898,18.5741,18.5972,141751.0
2017-09-08 11:00:00,24.12,24.24,24.11,24.14,116571.0,18.605,18.6975,18.5972,18.6204,116571.0
2017-09-08 11:30:00,24.14,24.17,23.92,23.93,123673.0,18.6204,18.6435,18.4507,18.4584,123673.0
2017-09-08 12:00:00,23.93,23.94,23.72,23.73,174927.0,18.4584,18.4661,18.2964,18.3041,174927.0
2017-09-08 12:30:00,23.73,23.84,23.64,23.66,147940.0,18.3041,18.389,18.2347,18.2501,147940.0
2017-09-08 13:00:00,23.66,23.66,23.35,23.36,179922.0,18.2501,18.2501,18.011,18.0187,179922.0
2017-09-08 13:30:00,23.36,23.43,23.29,23.43,142748.0,18.0187,18.0727,17.9647,18.0727,142748.0
2017-09-08 14:00:00,23.44,23.49,23.38,23.39,210291.0,18.0804,18.119,18.0342,18.0419,210291.0
2017-09-08 14:30:00,23.39,23.46,23.39,23.44,150741.0,18.0419,18.0959,18.0419,18.0804,150741.0
2017-09-08 15:00:00,23.44,23.59,23.42,23.42,273460.0,18.0804,18.1961,18.065,18.065,273460.0
2017-09-08 15:30:00,23.43,23.5,23.38,23.46,536388.0,18.0727,18.1267,18.0342,18.0959,536388.0
2017-09-11 09:30:00,23.52,23.76,23.46,23.57,187313.0,18.1421,18.3273,18.0959,18.1807,187313.0
2017-09-11 10:00:00,23.57,23.63,23.45,23.49,185047.0,18.1807,18.227,18.0882,18.119,185047.0
2017-09-11 10:30:00,23.5,23.67,23.42,23.59,186801.0,18.1267,18.2579,18.065,18.1961,186801.0
2017-09-11 11:00:00,23.58,23.58,23.38,23.5,262756.0,18.1884,18.1884,18.0342,18.1267,262756.0
2017-09-11 11:30:00,23.49,23.56,23.47,23.5,179506.0,18.119,18.173,18.1036,18.1267,179506.0
2017-09-11 12:00:00,23.5,23.57,23.48,23.49,178856.0,18.1267,18.1807,18.1113,18.119,178856.0
2017-09-11 12:30:00,23.48,23.59,23.48,23.59,147841.0,18.1113,18.1961,18.1113,18.1961,147841.0
2017-09-11 13:00:00,23.58,23.59,23.47,23.5,97051.0,18.1884,18.1961,18.1036,18.1267,97051.0
2017-09-11 13:30:00,23.5,23.54,23.41,23.43,83268.0,18.1267,18.1576,18.0573,18.0727,83268.0
2017-09-11 14:00:00,23.43,23.46,23.36,23.39,157402.0,18.0727,18.0959,18.0187,18.0419,157402.0
2017-09-11 14:30:00,23.4,23.49,23.4,23.42,120006.0,18.0496,18.119,18.0496,18.065,120006.0
2017-09-11 15:00:00,23.42,23.47,23.4,23.44,147119.0,18.065,18.1036,18.0496,18.0804,147119.0
2017-09-11 15:30:00,23.43,23.46,23.39,23.45,635227.0,18.0727,18.0959,18.0419,18.0882,635227.0
2017-09-12 09:30:00,23.51,23.82,23.51,23.81,191542.0,18.1344,18.3736,18.1344,18.3658,191542.0
2017-09-12 10:00:00,23.81,24.05,23.8,23.99,154288.0,18.3658,18.551,18.3581,18.5047,154288.0
2017-09-12 10:30:00,24.01,24.17,23.97,24.14,134171.0,18.5201,18.6435,18.4893,18.6204,134171.0
2017-09-12 11:00:00,24.14,24.38,24.12,24.38,162293.0,18.6204,18.8055,18.605,18.8055,162293.0
2017-09-12 11:30:00,24.38,24.6,24.35,24.59,178236.0,18.8055,18.9752,18.7824,18.9675,178236.0
2017-09-12 12:00:00,24.58,24.58,24.45,24.48,107193.0,18.9598,18.9598,18.8595,18.8826,107193.0
2017-09-12 12:30:00,24.49,24.65,24.48,24.64,107042.0,18.8904,19.0138,18.8826,19.0061,107042.0
2017-09-12 13:00:00,24.64,24.65,24.56,24.56,124405.0,19.0061,19.0138,18.9444,18.9444,124405.0
2017-09-12 13:30:00,24.56,24.6,24.46,24.51,89999.0,18.9444,18.9752,18.8672,18.9058,89999.0
2017-09-12 14:00:00,24.51,24.58,24.5,24.53,81812.0,18.9058,18.9598,18.8981,18.9212,81812.0
2017-09-12 14:30:00,24.52,24.54,24.46,24.51,106845.0,18.9135,18.9289,18.8672,18.9058,106845.0
2017-09-12 15:00:00,24.5,24.51,24.37,24.45,138918.0,18.8981,18.9058,18.7978,18.8595,138918.0
2017-09-12 15:30:00,24.45,24.45,24.35,24.41,377916.0,18.8595,18.8595,18.7824,18.8287,377916.0
2017-09-13 09:30:00,24.48,25.26,24.48,25.25,186232.0,18.8826,19.4843,18.8826,19.4766,186232.0
2017-09-13 10:00:00,25.25,25.3,25.1,25.21,264113.0,19.4766,19.5152,19.3609,19.4457,264113.0
2017-09-13 10:30:00,25.19,25.33,24.68,25.05,325423.0,19.4303,19.5383,19.0369,19.3223,325423.0
2017-09-13 11:00:00,25.04,25.39,25.01,25.38,193149.0,19.3146,19.5846,19.2915,19.5769,193149.0
2017-09-13 11:30:00,25.38,25.43,25.21,25.3,207664.0,19.5769,19.6154,19.4457,19.5152,207664.0
2017-09-13 12:00:00,25.3,25.35,25.18,25.35,148701.0,19.5152,19.5537,19.4226,19.5537,148701.0
2017-09-13 12:30:00,25.33,25.36,25.18,25.23,111378.0,19.5383,19.5614,19.4226,19.4612,111378.0
2017-09-13 13:00:00,25.23,25.39,25.21,25.37,95822.0,19.4612,19.5846,19.4457,19.5691,95822.0
2017-09-13 13:30:00,25.39,25.47,25.37,25.47,88543.0,19.5846,19.6463,19.5691,19.6463,88543.0
2017-09-13 14:00:00,25.47,25.48,25.37,25.44,84793.0,19.6463,19.654,19.5691,19.6231,84793.0
2017-09-13 14:30:00,25.44,25.44,25.35,25.37,96425.0,19.6231,19.6231,19.5537,19.5691,96425.0
2017-09-13 15:00:00,25.36,25.38,25.25,25.36,154626.0,19.5614,19.5769,19.4766,19.5614,154626.0
2017-09-13 15:30:00,25.37,25.45,25.34,25.36,533928.0,19.5691,19.6309,19.546,19.5614,533928.0
2017-09-14 09:30:00,25.55,26.1,25.51,26.08,320739.0,19.708,20.1322,19.6771,20.1168,320739.0
2017-09-14 10:00:00,26.08,26.18,25.92,26.04,291870.0,20.1168,20.1939,19.9934,20.086,291870.0
2017-09-14 10:30:00,26.04,26.11,25.99,26.03,150148.0,20.086,20.1399,20.0474,20.0782,150148.0
2017-09-14 11:00:00,26.03,26.04,25.62,25.62,186350.0,20.0782,20.086,19.762,19.762,186350.0
2017-09-14 11:30:00,25.65,25.7,25.49,25.53,152603.0,19.7851,19.8237,19.6617,19.6926,152603.0
2017-09-14 12:00:00,25.53,25.64,25.51,25.58,186484.0,19.6926,19.7774,19.6771,19.7311,186484.0
2017-09-14 12:30:00,25.57,25.64,25.48,25.48,96270.0,19.7234,19.7774,19.654,19.654,96270.0
2017-09-14 13:00:00,25.47,25.58,25.4,25.5,357700.0,19.6463,19.7311,19.5923,19.6694,357700.0
2017-09-14 13:30:00,25.5,25.56,25.45,25.48,339529.0,19.6694,19.7157,19.6309,19.654,339529.0
2017-09-14 14:00:00,25.48,25.65,25.45,25.61,186642.0,19.654,19.7851,19.6309,19.7543,186642.0
2017-09-14 14:30:00,25.61,25.62,25.48,25.51,128302.0,19.7543,19.762,19.654,19.6771,128302.0
2017-09-14 15:00:00,25.52,25.55,25.43,25.45,137620.0,19.6848,19.708,19.6154,19.6309,137620.0
2017-09-14 15:30:00,25.45,25.54,25.44,25.54,388580.0,19.6309,19.7003,19.6231,19.7003,388580.0
2017-09-15 09:30:00,25.56,25.68,25.37,25.38,253128.0,19.7157,19.8083,19.5691,19.5769,253128.0
2017-09-15 10:00:00,25.4,25.43,25.2,25.38,166071.0,19.5923,19.6154,19.438,19.5769,166071.0
2017-09-15 10:30:00,25.38,25.4,25.29,25.37,85066.0,19.5769,19.5923,19.5074,19.5691,85066.0
2017-09-15 11:00:00,25.36,25.45,25.33,25.44,69269.0,19.5614,19.6309,19.5383,19.6231,69269.0
2017-09-15 11:30:00,25.45,25.46,25.24,25.27,89746.0,19.6309,19.6386,19.4689,19.492,89746.0
2017-09-15 12:00:00,25.27,25.27,25.17,25.24,64133.0,19.492,19.492,19.4149,19.4689,64133.0
2017-09-15 12:30:00,25.23,25.27,25.21,25.24,101971.0,19.4612,19.492,19.4457,19.4689,101971.0
2017-09-15 13:00:00,25.24,25.25,25.2,25.24,45682.0,19.4689,19.4766,19.438,19.4689,45682.0
2017-09-15 13:30:00,25.23,25.4,25.22,25.38,138474.0,19.4612,19.5923,19.4534,19.5769,138474.0
2017-09-15 14:00:00,25.37,25.38,25.24,25.26,177289.0,19.5691,19.5769,19.4689,19.4843,177289.0
2017-09-15 14:30:00,25.26,25.29,25.21,25.24,243651.0,19.4843,19.5074,19.4457,19.4689,243651.0
2017-09-15 15:00:00,25.24,25.36,25.23,25.35,259266.0,19.4689,19.5614,19.4612,19.5537,259266.0
2017-09-15 15:30:00,25.35,25.44,25.29,25.43,520106.0,19.5537,19.6231,19.5074,19.6154,520106.0
2017-09-18 09:30:00,25.29,25.66,25.25,25.55,99843.0,19.5074,19.7928,19.4766,19.708,99843.0
2017-09-18 10:00:00,25.56,25.75,25.55,25.67,76633.0,19.7157,19.8623,19.708,19.8006,76633.0
2017-09-18 10:30:00,25.67,25.8,25.67,25.71,89816.0,19.8006,19.9008,19.8006,19.8314,89816.0
2017-09-18 11:00:00,25.7,25.75,25.61,25.71,72048.0,19.8237,19.8623,19.7543,19.8314,72048.0
2017-09-18 11:30:00,25.72,25.73,25.56,25.69,143407.0,19.8391,19.8468,19.7157,19.816,143407.0
2017-09-18 12:00:00,25.68,25.86,25.68,25.82,194357.0,19.8083,19.9471,19.8083,19.9163,194357.0
2017-09-18 12:30:00,25.83,25.9,25.76,25.89,83463.0,19.924,19.978,19.87,19.9702,83463.0
2017-09-18 13:00:00,25.89,26.0,25.87,25.97,79800.0,19.9702,20.0551,19.9548,20.032,79800.0
2017-09-18 13:30:00,25.98,26.04,25.96,26.03,103679.0,20.0397,20.086,20.0242,20.0782,103679.0
2017-09-18 14:00:00,26.03,26.03,25.87,25.89,135662.0,20.0782,20.0782,19.9548,19.9702,135662.0
2017-09-18 14:30:00,25.87,25.88,25.72,25.73,140791.0,19.9548,19.9625,19.8391,19.8468,140791.0
2017-09-18 15:00:00,25.73,25.87,25.72,25.82,238825.0,19.8468,19.9548,19.8391,19.9163,238825.0
2017-09-18 15:30:00,25.82,25.88,25.79,25.83,472095.0,19.9163,19.9625,19.8931,19.924,472095.0
2017-09-19 09:30:00,25.91,26.01,25.8,25.96,138612.0,19.9857,20.0628,19.9008,20.0242,138612.0
2017-09-19 10:00:00,25.96,26.04,25.93,25.94,97176.0,20.0242,20.086,20.0011,20.0088,97176.0
2017-09-19 10:30:00,25.93,25.97,25.86,25.95,79407.0,20.0011,20.032,19.9471,20.0165,79407.0
2017-09-19 11:00:00,25.94,26.04,25.86,25.99,67468.0,20.0088,20.086,19.9471,20.0474,67468.0
2017-09-19 11:30:00,25.99,26.01,25.92,25.96,48797.0,20.0474,20.0628,19.9934,20.0242,48797.0
2017-09-19 12:00:00,25.96,25.97,25.65,25.69,173467.0,20.0242,20.032,19.7851,19.816,173467.0
2017-09-19 12:30:00,25.69,25.7,25.41,25.45,179998.0,19.816,19.8237,19.6,19.6309,179998.0
2017-09-19 13:00:00,25.45,25.53,25.44,25.45,82899.0,19.6309,19.6926,19.6231,19.6309,82899.0
2017-09-19 13:30:00,25.44,25.56,25.44,25.53,64162.0,19.6231,19.7157,19.6231,19.6926,64162.0
2017-09-19 14:00:00,25.52,25.57,25.49,25.57,107587.0,19.6848,19.7234,19.6617,19.7234,107587.0
2017-09-19 14:30:00,25.57,25.59,25.54,25.59,52202.0,19.7234,19.7388,19.7003,19.7388,52202.0
2017-09-19 15:00:00,25.59,25.62,25.55,25.6,76485.0,19.7388,19.762,19.708,19.7466,76485.0
2017-09-19 15:30:00,25.6,25.74,25.59,25.66,247345.0,19.7466,19.8545,19.7388,19.7928,247345.0
2017-09-20 09:30:00,25.87,26.07,25.85,26.07,105969.0,19.9548,20.1091,19.9394,20.1091,105969.0
2017-09-20 10:00:00,26.07,26.11,25.92,26.03,91985.0,20.1091,20.1399,19.9934,20.0782,91985.0
2017-09-20 10:30:00,26.03,26.03,25.74,25.98,78402.0,20.0782,20.0782,19.8545,20.0397,78402.0
2017-09-20 11:00:00,26.0,26.06,25.94,26.06,77900.0,20.0551,20.1014,20.0088,20.1014,77900.0
2017-09-20 11:30:00,26.06,26.11,26.02,26.02,66195.0,20.1014,20.1399,20.0705,20.0705,66195.0
2017-09-20 12:00:00,26.03,26.03,25.93,25.99,59732.0,20.0782,20.0782,20.0011,20.0474,59732.0
2017-09-20 12:30:00,25.99,26.12,25.99,26.1,46902.0,20.0474,20.1477,20.0474,20.1322,46902.0
2017-09-20 13:00:00,26.09,26.12,26.04,26.08,53049.0,20.1245,20.1477,20.086,20.1168,53049.0
2017-09-20 13:30:00,26.08,26.19,26.03,26.07,155920.0,20.1168,20.2017,20.0782,20.1091,155920.0
2017-09-20 14:00:00,26.07,26.2,25.89,26.01,86428.0,20.1091,20.2094,19.9702,20.0628,86428.0
2017-09-20 14:30:00,26.0,26.07,25.95,26.01,87862.0,20.0551,20.1091,20.0165,20.0628,87862.0
2017-09-20 15:00:00,26.01,26.09,25.97,26.07,80437.0,20.0628,20.1245,20.032,20.1091,80437.0
2017-09-20 15:30:00,26.07,26.11,26.01,26.09,299507.0,20.1091,20.1399,20.0628,20.1245,299507.0
2017-09-21 09:30:00,26.04,26.15,25.79,25.91,175393.0,20.086,20.1708,19.8931,19.9857,175393.0
2017-09-21 10:00:00,25.91,26.22,25.88,26.22,158985.0,19.9857,20.2248,19.9625,20.2248,158985.0
2017-09-21 10:30:00,26.21,26.48,26.17,26.25,231459.0,20.2171,20.4253,20.1862,20.2479,231459.0
2017-09-21 11:00:00,26.25,26.31,26.16,26.17,126871.0,20.2479,20.2942,20.1785,20.1862,126871.0
2017-09-21 11:30:00,26.17,26.29,26.11,26.26,59965.0,20.1862,20.2788,20.1399,20.2556,59965.0
2017-09-21 12:00:00,26.26,26.31,26.21,26.28,119648.0,20.2556,20.2942,20.2171,20.2711,119648.0
2017-09-21 12:30:00,26.28,26.31,26.23,26.24,49554.0,20.2711,20.2942,20.2325,20.2402,49554.0
2017-09-21 13:00:00,26.24,26.26,26.17,26.25,31952.0,20.2402,20.2556,20.1862,20.2479,31952.0
2017-09-21 13:30:00,26.25,26.28,26.21,26.22,42213.0,20.2479,20.2711,20.2171,20.2248,42213.0
2017-09-21 14:00:00,26.22,26.28,26.21,26.27,43161.0,20.2248,20.2711,20.2171,20.2634,43161.0
2017-09-21 14:30:00,26.27,26.29,26.19,26.25,54247.0,20.2634,20.2788,20.2017,20.2479,54247.0
2017-09-21 15:00:00,26.25,26.26,26.19,26.22,69200.0,20.2479,20.2556,20.2017,20.2248,69200.0
2017-09-21 15:30:00,26.22,26.29,26.2,26.28,229965.0,20.2248,20.2788,20.2094,20.2711,229965.0
2017-09-22 09:30:00,26.16,26.3,26.08,26.21,85993.0,20.1785,20.2865,20.1168,20.2171,85993.0
2017-09-22 10:00:00,26.21,26.42,26.15,26.35,68682.0,20.2171,20.3791,20.1708,20.3251,68682.0
2017-09-22 10:30:00,26.35,26.37,26.24,26.32,89714.0,20.3251,20.3405,20.2402,20.3019,89714.0
2017-09-22 11:00:00,26.32,26.36,26.25,26.28,83980.0,20.3019,20.3328,20.2479,20.2711,83980.0
2017-09-22 11:30:00,26.27,26.27,26.1,26.12,71484.0,20.2634,20.2634,20.1322,20.1477,71484.0
2017-09-22 12:00:00,26.11,26.18,26.08,26.13,42373.0,20.1399,20.1939,20.1168,20.1554,42373.0
2017-09-22 12:30:00,26.13,26.13,26.01,26.03,65211.0,20.1554,20.1554,20.0628,20.0782,65211.0
2017-09-22 13:00:00,26.03,26.09,26.01,26.07,71809.0,20.0782,20.1245,20.0628,20.1091,71809.0
2017-09-22 13:30:00,26.06,26.08,26.02,26.07,45557.0,20.1014,20.1168,20.0705,20.1091,45557.0
2017-09-22 14:00:00,26.07,26.09,26.03,26.09,69612.0,20.1091,20.1245,20.0782,20.1245,69612.0
2017-09-22 14:30:00,26.09,26.15,26.09,26.11,66434.0,20.1245,20.1708,20.1245,20.1399,66434.0
2017-09-22 15:00:00,26.11,26.19,26.09,26.18,68507.0,20.1399,20.2017,20.1245,20.1939,68507.0
2017-09-22 15:30:00,26.17,26.2,26.14,26.18,260707.0,20.1862,20.2094,20.1631,20.1939,260707.0
2017-09-25 09:30:00,26.46,26.73,26.34,26.63,103920.0,20.4099,20.6182,20.3174,20.541,103920.0
2017-09-25 10:00:00,26.63,26.66,26.41,26.48,190432.0,20.541,20.5642,20.3713,20.4253,190432.0
2017-09-25 10:30:00,26.48,26.57,26.45,26.52,67406.0,20.4253,20.4948,20.4022,20.4562,67406.0
2017-09-25 11:00:00,26.53,26.65,26.47,26.58,103492.0,20.4639,20.5565,20.4176,20.5025,103492.0
2017-09-25 11:30:00,26.57,26.71,26.55,26.71,70307.0,20.4948,20.6028,20.4793,20.6028,70307.0
2017-09-25 12:00:00,26.7,26.71,26.59,26.66,119457.0,20.595,20.6028,20.5102,20.5642,119457.0
2017-09-25 12:30:00,26.65,26.65,26.57,26.62,86742.0,20.5565,20.5565,20.4948,20.5333,86742.0
2017-09-25 13:00:00,26.61,26.68,26.56,26.63,47984.0,20.5256,20.5796,20.4871,20.541,47984.0
2017-09-25 13:30:00,26.63,26.76,26.63,26.73,63746.0,20.541,20.6413,20.541,20.6182,63746.0
2017-09-25 14:00:00,26.74,26.81,26.71,26.74,82652.0,20.6259,20.6799,20.6028,20.6259,82652.0
2017-09-25 14:30:00,26.74,26.74,26.67,26.71,63501.0,20.6259,20.6259,20.5719,20.6028,63501.0
2017-09-25 15:00:00,26.7,26.78,26.67,26.77,96191.0,20.595,20.6567,20.5719,20.649,96191.0
2017-09-25 15:30:00,26.77,26.78,26.68,26.69,290419.0,20.649,20.6567,20.5796,20.5873,290419.0
2017-09-26 09:30:00,26.57,26.67,26.32,26.65,218860.0,20.4948,20.5719,20.3019,20.5565,218860.0
2017-09-26 10:00:00,26.67,26.83,26.65,26.76,79012.0,20.5719,20.6953,20.5565,20.6413,79012.0
2017-09-26 10:30:00,26.76,26.76,26.62,26.73,118479.0,20.6413,20.6413,20.5333,20.6182,118479.0
2017-09-26 11:00:00,26.73,26.88,26.71,26.77,69716.0,20.6182,20.7339,20.6028,20.649,69716.0
2017-09-26 11:30:00,26.78,26.89,26.74,26.89,47806.0,20.6567,20.7416,20.6259,20.7416,47806.0
2017-09-26 12:00:00,26.9,26.9,26.79,26.81,67866.0,20.7493,20.7493,20.6645,20.6799,67866.0
2017-09-26 12:30:00,26.82,26.93,26.82,26.89,41904.0,20.6876,20.7725,20.6876,20.7416,41904.0
2017-09-26 13:00:00,26.89,26.97,26.83,26.96,69436.0,20.7416,20.8033,20.6953,20.7956,69436.0
2017-09-26 13:30:00,26.96,27.0,26.95,26.95,41944.0,20.7956,20.8264,20.7879,20.7879,41944.0
2017-09-26 14:00:00,26.95,26.97,26.93,26.96,63506.0,20.7879,20.8033,20.7725,20.7956,63506.0
2017-09-26 14:30:00,26.96,27.03,26.91,26.96,79638.0,20.7956,20.8496,20.757,20.7956,79638.0
2017-09-26 15:00:00,26.96,27.03,26.88,27.03,176612.0,20.7956,20.8496,20.7339,20.8496,176612.0
2017-09-26 15:30:00,27.03,27.13,27.02,27.07,407847.0,20.8496,20.9267,20.8419,20.8804,407847.0
2017-09-27 09:30:00,27.14,27.19,26.84,26.99,86900.0,20.9344,20.973,20.703,20.8187,86900.0
2017-09-27 10:00:00,26.99,27.08,26.92,27.0,68699.0,20.8187,20.8882,20.7647,20.8264,68699.0
2017-09-27 10:30:00,27.01,27.15,26.87,26.96,175020.0,20.8342,20.9421,20.7262,20.7956,175020.0
2017-09-27 11:00:00,26.95,26.99,26.83,26.99,122687.0,20.7879,20.8187,20.6953,20.8187,122687.0
2017-09-27 11:30:00,26.99,27.13,26.98,27.13,59189.0,20.8187,20.9267,20.811,20.9267,59189.0
2017-09-27 12:00:00,27.13,27.15,27.07,27.1,49640.0,20.9267,20.9421,20.8804,20.9036,49640.0
2017-09-27 12:30:00,27.09,27.28,27.09,27.24,51680.0,20.8959,21.0424,20.8959,21.0116,51680.0
2017-09-27 13:00:00,27.23,27.31,27.19,27.2,55868.0,21.0039,21.0656,20.973,20.9807,55868.0
2017-09-27 13:30:00,27.21,27.24,27.13,27.23,54502.0,20.9884,21.0116,20.9267,21.0039,54502.0
2017-09-27 14:00:00,27.23,27.32,27.2,27.28,102811.0,21.0039,21.0733,20.9807,21.0424,102811.0
2017-09-27 14:30:00,27.27,27.37,27.27,27.37,93092.0,21.0347,21.1118,21.0347,21.1118,93092.0
2017-09-27 15:00:00,27.37,27.43,27.32,27.42,136984.0,21.1118,21.1581,21.0733,21.1504,136984.0
2017-09-27 15:30:00,27.42,27.45,27.34,27.43,256069.0,21.1504,21.1736,21.0887,21.1581,256069.0
2017-09-28 09:30:00,27.43,27.67,27.33,27.35,102483.0,21.1581,21.3433,21.081,21.0964,102483.0
2017-09-28 10:00:00,27.37,27.4,27.16,27.24,84648.0,21.1118,21.135,20.9499,21.0116,84648.0
2017-09-28 10:30:00,27.23,27.25,27.11,27.16,69101.0,21.0039,21.0193,20.9113,20.9499,69101.0
2017-09-28 11:00:00,27.15,27.18,26.93,27.03,92926.0,20.9421,20.9653,20.7725,20.8496,92926.0
2017-09-28 11:30:00,27.03,27.19,26.97,27.0,88055.0,20.8496,20.973,20.8033,20.8264,88055.0
2017-09-28 12:00:00,27.0,27.05,26.93,26.98,36784.0,20.8264,20.865,20.7725,20.811,36784.0
2017-09-28 12:30:00,26.97,27.11,26.92,27.08,35104.0,20.8033,20.9113,20.7647,20.8882,35104.0
2017-09-28 13:00:00,27.09,27.14,27.03,27.11,49631.0,20.8959,20.9344,20.8496,20.9113,49631.0
2017-09-28 13:30:00,27.11,27.17,27.09,27.11,42181.0,20.9113,20.9576,20.8959,20.9113,42181.0
2017-09-28 14:00:00,27.1,27.13,27.02,27.02,48933.0,20.9036,20.9267,20.8419,20.8419,48933.0
2017-09-28 14:30:00,27.04,27.07,27.0,27.06,60284.0,20.8573,20.8804,20.8264,20.8727,60284.0
2017-09-28 15:00:00,27.05,27.09,26.99,27.0,71998.0,20.865,20.8959,20.8187,20.8264,71998.0
2017-09-28 15:30:00,27.0,27.08,26.99,26.99,276916.0,20.8264,20.8882,20.8187,20.8187,276916.0
2017-09-29 09:30:00,26.82,26.85,26.4,26.49,210166.0,20.6876,20.7107,20.3636,20.4331,210166.0
2017-09-29 10:00:00,26.5,26.56,26.37,26.44,104837.0,20.4408,20.4871,20.3405,20.3945,104837.0
2017-09-29 10:30:00,26.43,26.58,26.43,26.55,236409.0,20.3868,20.5025,20.3868,20.4793,236409.0
2017-09-29 11:00:00,26.55,26.55,26.3,26.3,146257.0,20.4793,20.4793,20.2865,20.2865,146257.0
2017-09-29 11:30:00,26.3,26.31,26.23,26.29,136865.0,20.2865,20.2942,20.2325,20.2788,136865.0
2017-09-29 12:00:00,26.3,26.46,26.29,26.34,95514.0,20.2865,20.4099,20.2788,20.3174,95514.0
2017-09-29 12:30:00,26.34,26.37,26.24,26.25,101543.0,20.3174,20.3405,20.2402,20.2479,101543.0
2017-09-29 13:00:00,26.25,26.28,26.17,26.21,98327.0,20.2479,20.2711,20.1862,20.2171,98327.0
2017-09-29 13:30:00,26.21,26.38,26.21,26.38,55362.0,20.2171,20.3482,20.2171,20.3482,55362.0
2017-09-29 14:00:00,26.38,26.52,26.34,26.52,66121.0,20.3482,20.4562,20.3174,20.4562,66121.0
2017-09-29 14:30:00,26.51,26.51,26.44,26.44,97968.0,20.4485,20.4485,20.3945,20.3945,97968.0
2017-09-29 15:00:00,26.43,26.47,26.38,26.46,62752.0,20.3868,20.4176,20.3482,20.4099,62752.0
2017-09-29 15:30:00,26.46,26.58,26.42,26.57,371467.0,20.4099,20.5025,20.3791,20.4948,371467.0
2017-10-02 09:30:00,25.95,26.18,25.72,26.13,110941.0,20.0165,20.1939,19.8391,20.1554,110941.0
2017-10-02 10:00:00,26.13,26.33,26.09,26.2,114099.0,20.1554,20.3096,20.1245,20.2094,114099.0
2017-10-02 10:30:00,26.2,26.28,26.09,26.21,69492.0,20.2094,20.2711,20.1245,20.2171,69492.0
2017-10-02 11:00:00,26.22,26.22,25.93,26.01,144705.0,20.2248,20.2248,20.0011,20.0628,144705.0
2017-10-02 11:30:00,26.01,26.14,25.98,25.98,159150.0,20.0628,20.1631,20.0397,20.0397,159150.0
2017-10-02 12:00:00,25.99,26.32,25.97,26.24,151124.0,20.0474,20.3019,20.032,20.2402,151124.0
2017-10-02 12:30:00,26.26,26.36,26.21,26.27,115121.0,20.2556,20.3328,20.2171,20.2634,115121.0
2017-10-02 13:00:00,26.27,26.33,26.16,26.33,52014.0,20.2634,20.3096,20.1785,20.3096,52014.0
2017-10-02 13:30:00,26.34,26.53,26.33,26.51,76263.0,20.3174,20.4639,20.3096,20.4485,76263.0
2017-10-02 14:00:00,26.51,26.51,26.43,26.45,57646.0,20.4485,20.4485,20.3868,20.4022,57646.0
2017-10-02 14:30:00,26.45,26.51,26.41,26.49,92474.0,20.4022,20.4485,20.3713,20.4331,92474.0
2017-10-02 15:00:00,26.49,26.55,26.46,26.52,76868.0,20.4331,20.4793,20.4099,20.4562,76868.0
2017-10-02 15:30:00,26.52,26.6,26.52,26.59,264041.0,20.4562,20.5179,20.4562,20.5102,264041.0
2017-10-03 09:30:00,26.53,26.65,26.29,26.6,111555.0,20.4639,20.5565,20.2788,20.5179,111555.0
2017-10-03 10:00:00,26.6,26.65,26.41,26.48,78592.0,20.5179,20.5565,20.3713,20.4253,78592.0
2017-10-03 10:30:00,26.48,26.55,26.25,26.43,124728.0,20.4253,20.4793,20.2479,20.3868,124728.0
2017-10-03 11:00:00,26.42,26.47,26.35,26.45,67850.0,20.3791,20.4176,20.3251,20.4022,67850.0
2017-10-03 11:30:00,26.46,26.56,26.43,26.56,39471.0,20.4099,20.4871,20.3868,20.4871,39471.0
2017-10-03 12:00:00,26.55,26.58,26.52,26.53,34432.0,20.4793,20.5025,20.4562,20.4639,34432.0
2017-10-03 12:30:00,26.53,26.62,26.52,26.61,29710.0,20.4639,20.5333,20.4562,20.5256,29710.0
2017-10-03 13:00:00,26.6,26.62,26.58,26.61,24314.0,20.5179,20.5333,20.5025,20.5256,24314.0
2017-10-03 13:30:00,26.61,26.62,26.52,26.58,41373.0,20.5256,20.5333,20.4562,20.5025,41373.0
2017-10-03 14:00:00,26.59,26.59,26.52,26.56,41349.0,20.5102,20.5102,20.4562,20.4871,41349.0
2017-10-03 14:30:00,26.55,26.61,26.55,26.59,30837.0,20.4793,20.5256,20.4793,20.5102,30837.0
2017-10-03 15:00:00,26.6,26.62,26.53,26.6,89695.0,20.5179,20.5333,20.4639,20.5179,89695.0
2017-10-03 15:30:00,26.6,26.62,26.56,26.6,290805.0,20.5179,20.5333,20.4871,20.5179,290805.0
2017-10-04 09:30:00,26.72,26.93,26.56,26.56,121942.0,20.6105,20.7725,20.4871,20.4871,121942.0
2017-10-04 10:00:00,26.54,26.78,26.53,26.74,123904.0,20.4716,20.6567,20.4639,20.6259,123904.0
2017-10-04 10:30:00,26.76,27.0,26.75,26.9,91234.0,20.6413,20.8264,20.6336,20.7493,91234.0
2017-10-04 11:00:00,26.9,26.96,26.82,26.95,95425.0,20.7493,20.7956,20.6876,20.7879,95425.0
2017-10-04 11:30:00,26.95,27.04,26.89,26.96,87441.0,20.7879,20.8573,20.7416,20.7956,87441.0
2017-10-04 12:00:00,26.96,26.96,26.75,26.76,72110.0,20.7956,20.7956,20.6336,20.6413,72110.0
2017-10-04 12:30:00,26.75,26.76,26.45,26.6,147176.0,20.6336,20.6413,20.4022,20.5179,147176.0
2017-10-04 13:00:00,26.59,26.69,26.58,26.68,42672.0,20.5102,20.5873,20.5025,20.5796,42672.0
2017-10-04 13:30:00,26.68,26.71,26.64,26.66,38980.0,20.5796,20.6028,20.5488,20.5642,38980.0
2017-10-04 14:00:00,26.66,26.74,26.66,26.68,53350.0,20.5642,20.6259,20.5642,20.5796,53350.0
2017-10-04 14:30:00,26.68,26.68,26.59,26.66,70150.0,20.5796,20.5796,20.5102,20.5642,70150.0
2017-10-04 15:00:00,26.65,26.72,26.64,26.71,64568.0,20.5565,20.6105,20.5488,20.6028,64568.0
2017-10-04 15:30:00,26.71,26.8,26.7,26.79,319081.0,20.6028,20.6722,20.595,20.6645,319081.0
2017-10-05 09:30:00,26.91,27.05,26.82,26.9,81501.0,20.757,20.865,20.6876,20.7493,81501.0
2017-10-05 10:00:00,26.9,27.17,26.87,26.92,227716.0,20.7493,20.9576,20.7262,20.7647,227716.0
2017-10-05 10:30:00,26.93,26.96,26.84,26.87,72235.0,20.7725,20.7956,20.703,20.7262,72235.0
2017-10-05 11:00:00,26.88,26.91,26.7,26.76,46235.0,20.7339,20.757,20.595,20.6413,46235.0
2017-10-05 11:30:00,26.77,26.81,26.71,26.76,82967.0,20.649,20.6799,20.6028,20.6413,82967.0
2017-10-05 12:00:00,26.76,26.77,26.63,26.64,50324.0,20.6413,20.649,20.541,20.5488,50324.0
2017-10-05 12:30:00,26.64,26.73,26.64,26.73,56175.0,20.5488,20.6182,20.5488,20.6182,56175.0
2017-10-05 13:00:00,26.74,26.76,26.68,26.68,40505.0,20.6259,20.6413,20.5796,20.5796,40505.0
2017-10-05 13:30:00,26.69,26.75,26.67,26.71,48822.0,20.5873,20.6336,20.5719,20.6028,48822.0
2017-10-05 14:00:00,26.71,26.73,26.68,26.69,40599.0,20.6028,20.6182,20.5796,20.5873,40599.0
2017-10-05 14:30:00,26.69,26.74,26.68,26.72,68834.0,20.5873,20.6259,20.5796,20.6105,68834.0
2017-10-05 15:00:00,26.73,26.74,26.61,26.63,147465.0,20.6182,20.6259,20.5256,20.541,147465.0
2017-10-05 15:30:00,26.64,26.69,26.62,26.66,365336.0,20.5488,20.5873,20.5333,20.5642,365336.0
2017-10-06 09:30:00,26.13,26.38,26.13,26.29,141761.0,20.1554,20.3482,20.1554,20.2788,141761.0
2017-10-06 10:00:00,26.31,26.31,26.16,26.28,76293.0,20.2942,20.2942,20.1785,20.2711,76293.0
2017-10-06 10:30:00,26.28,26.29,26.12,26.13,71409.0,20.2711,20.2788,20.1477,20.1554,71409.0
2017-10-06 11:00:00,26.12,26.14,25.95,26.01,63906.0,20.1477,20.1631,20.0165,20.0628,63906.0
2017-10-06 11:30:00,26.02,26.11,26.01,26.06,96751.0,20.0705,20.1399,20.0628,20.1014,96751.0
2017-10-06 12:00:00,26.05,26.05,25.94,25.95,46190.0,20.0937,20.0937,20.0088,20.0165,46190.0
2017-10-06 12:30:00,25.94,26.03,25.94,26.03,44197.0,20.0088,20.0782,20.0088,20.0782,44197.0
2017-10-06 13:00:00,26.03,26.05,25.96,25.99,110913.0,20.0782,20.0937,20.0242,20.0474,110913.0
2017-10-06 13:30:00,25.98,26.04,25.96,25.96,30833.0,20.0397,20.086,20.0242,20.0242,30833.0
2017-10-06 14:00:00,25.96,26.0,25.94,25.97,48289.0,20.0242,20.0551,20.0088,20.032,48289.0
2017-10-06 14:30:00,25.98,26.06,25.96,26.04,61475.0,20.0397,20.1014,20.0242,20.086,61475.0
2017-10-06 15:00:00,26.04,26.07,26.0,26.04,68714.0,20.086,20.1091,20.0551,20.086,68714.0
2017-10-06 15:30:00,26.05,26.06,25.99,26.04,225779.0,20.0937,20.1014,20.0474,20.086,225779.0
2017-10-09 09:30:00,26.18,26.43,26.02,26.08,98320.0,20.1939,20.3868,20.0705,20.1168,98320.0
2017-10-09 10:00:00,26.08,26.12,25.94,26.12,72659.0,20.1168,20.1477,20.0088,20.1477,72659.0
2017-10-09 10:30:00,26.12,26.14,26.06,26.08,41130.0,20.1477,20.1631,20.1014,20.1168,41130.0
2017-10-09 11:00:00,26.08,26.22,26.02,26.2,63779.0,20.1168,20.2248,20.0705,20.2094,63779.0
2017-10-09 11:30:00,26.19,26.21,26.12,26.15,30424.0,20.2017,20.2171,20.1477,20.1708,30424.0
2017-10-09 12:00:00,26.15,26.24,26.1,26.22,47481.0,20.1708,20.2402,20.1322,20.2248,47481.0
2017-10-09 12:30:00,26.22,26.29,26.2,26.28,23308.0,20.2248,20.2788,20.2094,20.2711,23308.0
2017-10-09 13:00:00,26.28,26.35,26.21,26.24,103057.0,20.2711,20.3251,20.2171,20.2402,103057.0
2017-10-09 13:30:00,26.24,26.25,26.18,26.23,47710.0,20.2402,20.2479,20.1939,20.2325,47710.0
2017-10-09 14:00:00,26.23,26.25,26.13,26.13,114357.0,20.2325,20.2479,20.1554,20.1554,114357.0
2017-10-09 14:30:00,26.13,26.17,26.09,26.09,73337.0,20.1554,20.1862,20.1245,20.1245,73337.0
2017-10-09 15:00:00,26.1,26.11,26.02,26.06,110147.0,20.1322,20.1399,20.0705,20.1014,110147.0
2017-10-09 15:30:00,26.06,26.11,26.03,26.06,355501.0,20.1014,20.1399,20.0782,20.1014,355501.0
2017-10-10 09:30:00,26.39,26.49,26.23,26.29,160355.0,20.3559,20.4331,20.2325,20.2788,160355.0
2017-10-10 10:00:00,26.3,26.31,26.0,26.05,118869.0,20.2865,20.2942,20.0551,20.0937,118869.0
2017-10-10 10:30:00,26.05,26.05,25.88,25.93,103051.0,20.0937,20.0937,19.9625,20.0011,103051.0
2017-10-10 11:00:00,25.94,25.98,25.92,25.97,126406.0,20.0088,20.0397,19.9934,20.032,126406.0
2017-10-10 11:30:00,25.97,25.98,25.8,25.83,123912.0,20.032,20.0397,19.9008,19.924,123912.0
2017-10-10 12:00:00,25.84,26.09,25.81,26.01,143663.0,19.9317,20.1245,19.9085,20.0628,143663.0
2017-10-10 12:30:00,26.02,26.09,26.0,26.09,83182.0,20.0705,20.1245,20.0551,20.1245,83182.0
2017-10-10 13:00:00,26.09,26.17,26.08,26.14,84079.0,20.1245,20.1862,20.1168,20.1631,84079.0
2017-10-10 13:30:00,26.14,26.2,26.13,26.16,93539.0,20.1631,20.2094,20.1554,20.1785,93539.0
2017-10-10 14:00:00,26.17,26.17,26.02,26.05,72044.0,20.1862,20.1862,20.0705,20.0937,72044.0
2017-10-10 14:30:00,26.05,26.06,25.99,26.0,51670.0,20.0937,20.1014,20.0474,20.0551,51670.0
2017-10-10 15:00:00,26.0,26.01,25.89,25.89,72708.0,20.0551,20.0628,19.9702,19.9702,72708.0
2017-10-10 15:30:00,25.9,25.93,25.8,25.84,231537.0,19.978,20.0011,19.9008,19.9317,231537.0
2017-10-11 09:30:00,25.9,25.98,25.49,25.54,110066.0,19.978,20.0397,19.6617,19.7003,110066.0
2017-10-11 10:00:00,25.53,25.66,25.47,25.65,63850.0,19.6926,19.7928,19.6463,19.7851,63850.0
2017-10-11 10:30:00,25.66,25.75,25.59,25.61,100463.0,19.7928,19.8623,19.7388,19.7543,100463.0
2017-10-11 11:00:00,25.6,25.61,25.54,25.54,49497.0,19.7466,19.7543,19.7003,19.7003,49497.0
2017-10-11 11:30:00,25.55,25.7,25.55,25.68,54117.0,19.708,19.8237,19.708,19.8083,54117.0
2017-10-11 12:00:00,25.68,25.75,25.66,25.73,48221.0,19.8083,19.8623,19.7928,19.8468,48221.0
2017-10-11 12:30:00,25.73,25.73,25.64,25.64,23811.0,19.8468,19.8468,19.7774,19.7774,23811.0
2017-10-11 13:00:00,25.65,25.76,25.64,25.75,47067.0,19.7851,19.87,19.7774,19.8623,47067.0
2017-10-11 13:30:00,25.75,25.75,25.67,25.69,33063.0,19.8623,19.8623,19.8006,19.816,33063.0
2017-10-11 14:00:00,25.71,25.77,25.7,25.74,63764.0,19.8314,19.8777,19.8237,19.8545,63764.0
2017-10-11 14:30:00,25.73,25.77,25.69,25.77,69172.0,19.8468,19.8777,19.816,19.8777,69172.0
2017-10-11 15:00:00,25.78,25.84,25.77,25.8,60235.0,19.8854,19.9317,19.8777,19.9008,60235.0
2017-10-11 15:30:00,25.8,25.81,25.72,25.76,221888.0,19.9008,19.9085,19.8391,19.87,221888.0
2017-10-12 09:30:00,25.42,25.54,25.27,25.44,120664.0,19.6077,19.7003,19.492,19.6231,120664.0
2017-10-12 10:00:00,25.45,25.6,25.43,25.49,84765.0,19.6309,19.7466,19.6154,19.6617,84765.0
2017-10-12 10:30:00,25.47,25.55,25.43,25.47,55066.0,19.6463,19.708,19.6154,19.6463,55066.0
2017-10-12 11:00:00,25.49,25.67,25.49,25.59,65774.0,19.6617,19.8006,19.6617,19.7388,65774.0
2017-10-12 11:30:00,25.59,25.73,25.54,25.69,50589.0,19.7388,19.8468,19.7003,19.816,50589.0
2017-10-12 12:00:00,25.69,25.78,25.66,25.68,57383.0,19.816,19.8854,19.7928,19.8083,57383.0
2017-10-12 12:30:00,25.69,25.71,25.43,25.49,130224.0,19.816,19.8314,19.6154,19.6617,130224.0
2017-10-12 13:00:00,25.48,25.61,25.48,25.56,45337.0,19.654,19.7543,19.654,19.7157,45337.0
2017-10-12 13:30:00,25.56,25.66,25.52,25.62,32673.0,19.7157,19.7928,19.6848,19.762,32673.0
2017-10-12 14:00:00,25.61,25.71,25.61,25.69,51741.0,19.7543,19.8314,19.7543,19.816,51741.0
2017-10-12 14:30:00,25.69,25.7,25.63,25.68,46857.0,19.816,19.8237,19.7697,19.8083,46857.0
2017-10-12 15:00:00,25.68,25.79,25.68,25.76,114649.0,19.8083,19.8931,19.8083,19.87,114649.0
2017-10-12 15:30:00,25.75,25.78,25.69,25.7,294738.0,19.8623,19.8854,19.816,19.8237,294738.0
2017-10-13 09:30:00,26.09,26.29,25.85,25.96,135571.0,20.1245,20.2788,19.9394,20.0242,135571.0
2017-10-13 10:00:00,25.96,26.06,25.89,25.91,112890.0,20.0242,20.1014,19.9702,19.9857,112890.0
2017-10-13 10:30:00,25.9,25.9,25.77,25.83,107032.0,19.978,19.978,19.8777,19.924,107032.0
2017-10-13 11:00:00,25.84,25.91,25.81,25.84,116364.0,19.9317,19.9857,19.9085,19.9317,116364.0
2017-10-13 11:30:00,25.84,25.85,25.78,25.8,81556.0,19.9317,19.9394,19.8854,19.9008,81556.0
2017-10-13 12:00:00,25.79,25.87,25.79,25.85,75670.0,19.8931,19.9548,19.8931,19.9394,75670.0
2017-10-13 12:30:00,25.86,25.9,25.83,25.85,92045.0,19.9471,19.978,19.924,19.9394,92045.0
2017-10-13 13:00:00,25.85,25.85,25.54,25.72,221773.0,19.9394,19.9394,19.7003,19.8391,221773.0
2017-10-13 13:30:00,25.72,25.84,25.71,25.75,118979.0,19.8391,19.9317,19.8314,19.8623,118979.0
2017-10-13 14:00:00,25.75,25.83,25.74,25.79,81488.0,19.8623,19.924,19.8545,19.8931,81488.0
2017-10-13 14:30:00,25.79,25.81,25.73,25.73,84850.0,19.8931,19.9085,19.8468,19.8468,84850.0
2017-10-13 15:00:00,25.73,25.77,25.71,25.73,112490.0,19.8468,19.8777,19.8314,19.8468,112490.0
2017-10-13 15:30:00,25.72,25.75,25.58,25.63,315438.0,19.8391,19.8623,19.7311,19.7697,315438.0
2017-10-16 09:30:00,25.81,26.17,25.76,26.08,116196.0,19.9085,20.1862,19.87,20.1168,116196.0
2017-10-16 10:00:00,26.09,26.13,25.85,26.0,143089.0,20.1245,20.1554,19.9394,20.0551,143089.0
2017-10-16 10:30:00,25.99,26.05,25.89,25.89,86557.0,20.0474,20.0937,19.9702,19.9702,86557.0
2017-10-16 11:00:00,25.9,25.96,25.77,25.84,61252.0,19.978,20.0242,19.8777,19.9317,61252.0
2017-10-16 11:30:00,25.85,25.86,25.7,25.74,34836.0,19.9394,19.9471,19.8237,19.8545,34836.0
2017-10-16 12:00:00,25.75,25.84,25.73,25.82,37415.0,19.8623,19.9317,19.8468,19.9163,37415.0
2017-10-16 12:30:00,25.81,25.85,25.8,25.82,24789.0,19.9085,19.9394,19.9008,19.9163,24789.0
2017-10-16 13:00:00,25.82,25.93,25.8,25.91,41007.0,19.9163,20.0011,19.9008,19.9857,41007.0
2017-10-16 13:30:00,25.92,26.03,25.88,25.95,160519.0,19.9934,20.0782,19.9625,20.0165,160519.0
2017-10-16 14:00:00,25.94,26.05,25.92,25.98,82589.0,20.0088,20.0937,19.9934,20.0397,82589.0
2017-10-16 14:30:00,25.97,25.97,25.83,25.87,65185.0,20.032,20.032,19.924,19.9548,65185.0
2017-10-16 15:00:00,25.87,26.01,25.85,25.98,209367.0,19.9548,20.0628,19.9394,20.0397,209367.0
2017-10-16 15:30:00,25.99,26.0,25.92,26.0,302669.0,20.0474,20.0551,19.9934,20.0551,302669.0
2017-10-17 09:30:00,25.99,26.13,25.77,25.9,151715.0,20.0474,20.1554,19.8777,19.978,151715.0
2017-10-17 10:00:00,25.9,25.9,25.65,25.7,131574.0,19.978,19.978,19.7851,19.8237,131574.0
2017-10-17 10:30:00,25.69,25.71,25.51,25.54,100737.0,19.816,19.8314,19.6771,19.7003,100737.0
2017-10-17 11:00:00,25.55,25.7,25.55,25.55,70301.0,19.708,19.8237,19.708,19.708,70301.0
2017-10-17 11:30:00,25.55,25.75,25.54,25.75,84452.0,19.708,19.8623,19.7003,19.8623,84452.0
2017-10-17 12:00:00,25.75,25.86,25.72,25.84,65426.0,19.8623,19.9471,19.8391,19.9317,65426.0
2017-10-17 12:30:00,25.84,25.89,25.79,25.88,99973.0,19.9317,19.9702,19.8931,19.9625,99973.0
2017-10-17 13:00:00,25.88,25.88,25.79,25.8,77092.0,19.9625,19.9625,19.8931,19.9008,77092.0
2017-10-17 13:30:00,25.8,25.8,25.69,25.69,132046.0,19.9008,19.9008,19.816,19.816,132046.0
2017-10-17 14:00:00,25.7,25.83,25.68,25.83,98685.0,19.8237,19.924,19.8083,19.924,98685.0
2017-10-17 14:30:00,25.82,25.86,25.8,25.83,68332.0,19.9163,19.9471,19.9008,19.924,68332.0
2017-10-17 15:00:00,25.83,25.87,25.81,25.87,110743.0,19.924,19.9548,19.9085,19.9548,110743.0
2017-10-17 15:30:00,25.87,25.94,25.86,25.92,209811.0,19.9548,20.0088,19.9471,19.9934,209811.0
2017-10-18 09:30:00,25.96,26.4,25.84,26.39,117717.0,20.0242,20.3636,19.9317,20.3559,117717.0
2017-10-18 10:00:00,26.38,26.39,26.21,26.28,99038.0,20.3482,20.3559,20.2171,20.2711,99038.0
2017-10-18 10:30:00,26.27,26.29,25.9,26.01,261002.0,20.2634,20.2788,19.978,20.0628,261002.0
2017-10-18 11:00:00,26.0,26.01,25.83,25.93,142640.0,20.0551,20.0628,19.924,20.0011,142640.0
2017-10-18 11:30:00,25.93,25.98,25.85,25.9,93627.0,20.0011,20.0397,19.9394,19.978,93627.0
2017-10-18 12:00:00,25.91,25.95,25.82,25.86,61062.0,19.9857,20.0165,19.9163,19.9471,61062.0
2017-10-18 12:30:00,25.86,25.9,25.83,25.86,75205.0,19.9471,19.978,19.924,19.9471,75205.0
2017-10-18 13:00:00,25.85,25.91,25.82,25.9,60859.0,19.9394,19.9857,19.9163,19.978,60859.0
2017-10-18 13:30:00,25.9,25.91,25.83,25.84,38748.0,19.978,19.9857,19.924,19.9317,38748.0
2017-10-18 14:00:00,25.85,25.86,25.79,25.82,43028.0,19.9394,19.9471,19.8931,19.9163,43028.0
2017-10-18 14:30:00,25.82,25.85,25.81,25.82,49743.0,19.9163,19.9394,19.9085,19.9163,49743.0
2017-10-18 15:00:00,25.82,25.82,25.75,25.76,89746.0,19.9163,19.9163,19.8623,19.87,89746.0
2017-10-18 15:30:00,25.77,25.78,25.74,25.75,245076.0,19.8777,19.8854,19.8545,19.8623,245076.0
2017-10-19 09:30:00,25.58,25.9,25.52,25.56,149850.0,19.7311,19.978,19.6848,19.7157,149850.0
2017-10-19 10:00:00,25.57,25.61,25.37,25.47,127559.0,19.7234,19.7543,19.5691,19.6463,127559.0
2017-10-19 10:30:00,25.47,25.67,25.4,25.62,111558.0,19.6463,19.8006,19.5923,19.762,111558.0
2017-10-19 11:00:00,25.61,25.61,25.5,25.52,49350.0,19.7543,19.7543,19.6694,19.6848,49350.0
2017-10-19 11:30:00,25.52,25.56,25.49,25.53,42207.0,19.6848,19.7157,19.6617,19.6926,42207.0
2017-10-19 12:00:00,25.53,25.55,25.46,25.49,42794.0,19.6926,19.708,19.6386,19.6617,42794.0
2017-10-19 12:30:00,25.49,25.57,25.48,25.48,62366.0,19.6617,19.7234,19.654,19.654,62366.0
2017-10-19 13:00:00,25.48,25.5,25.38,25.43,79057.0,19.654,19.6694,19.5769,19.6154,79057.0
2017-10-19 13:30:00,25.43,25.48,25.4,25.44,69291.0,19.6154,19.654,19.5923,19.6231,69291.0
2017-10-19 14:00:00,25.45,25.67,25.45,25.67,62635.0,19.6309,19.8006,19.6309,19.8006,62635.0
2017-10-19 14:30:00,25.67,25.75,25.66,25.75,72583.0,19.8006,19.8623,19.7928,19.8623,72583.0
2017-10-19 15:00:00,25.75,25.76,25.7,25.74,96536.0,19.8623,19.87,19.8237,19.8545,96536.0
2017-10-19 15:30:00,25.74,25.76,25.72,25.76,227148.0,19.8545,19.87,19.8391,19.87,227148.0
2017-10-20 09:30:00,25.87,25.9,25.64,25.8,64403.0,19.9548,19.978,19.7774,19.9008,64403.0
2017-10-20 10:00:00,25.81,25.97,25.76,25.86,62464.0,19.9085,20.032,19.87,19.9471,62464.0
2017-10-20 10:30:00,25.87,25.95,25.84,25.85,58571.0,19.9548,20.0165,19.9317,19.9394,58571.0
2017-10-20 11:00:00,25.85,25.88,25.78,25.8,56777.0,19.9394,19.9625,19.8854,19.9008,56777.0
2017-10-20 11:30:00,25.81,25.88,25.81,25.83,32014.0,19.9085,19.9625,19.9085,19.924,32014.0
2017-10-20 12:00:00,25.83,25.83,25.67,25.69,66402.0,19.924,19.924,19.8006,19.816,66402.0
2017-10-20 12:30:00,25.69,25.69,25.55,25.59,74821.0,19.816,19.816,19.708,19.7388,74821.0
2017-10-20 13:00:00,25.59,25.73,25.59,25.69,44600.0,19.7388,19.8468,19.7388,19.816,44600.0
2017-10-20 13:30:00,25.68,25.72,25.64,25.72,31099.0,19.8083,19.8391,19.7774,19.8391,31099.0
2017-10-20 14:00:00,25.72,25.76,25.7,25.75,58374.0,19.8391,19.87,19.8237,19.8623,58374.0
2017-10-20 14:30:00,25.75,25.77,25.69,25.7,84498.0,19.8623,19.8777,19.816,19.8237,84498.0
2017-10-20 15:00:00,25.7,25.72,25.65,25.7,71369.0,19.8237,19.8391,19.7851,19.8237,71369.0
2017-10-20 15:30:00,25.7,25.76,25.66,25.73,376959.0,19.8237,19.87,19.7928,19.8468,376959.0
2017-10-23 09:30:00,25.89,25.93,25.63,25.74,154882.0,19.9702,20.0011,19.7697,19.8545,154882.0
2017-10-23 10:00:00,25.74,25.82,25.64,25.77,359523.0,19.8545,19.9163,19.7774,19.8777,359523.0
2017-10-23 10:30:00,25.77,25.86,25.57,25.67,352499.0,19.8777,19.9471,19.7234,19.8006,352499.0
2017-10-23 11:00:00,25.68,25.75,25.64,25.66,231543.0,19.8083,19.8623,19.7774,19.7928,231543.0
2017-10-23 11:30:00,25.66,25.66,25.52,25.6,249687.0,19.7928,19.7928,19.6848,19.7466,249687.0
2017-10-23 12:00:00,25.58,25.63,25.57,25.61,183145.0,19.7311,19.7697,19.7234,19.7543,183145.0
2017-10-23 12:30:00,25.6,25.67,25.51,25.55,134828.0,19.7466,19.8006,19.6771,19.708,134828.0
2017-10-23 13:00:00,25.55,25.63,25.52,25.63,73325.0,19.708,19.7697,19.6848,19.7697,73325.0
2017-10-23 13:30:00,25.64,25.65,25.58,25.61,60452.0,19.7774,19.7851,19.7311,19.7543,60452.0
2017-10-23 14:00:00,25.61,25.63,25.56,25.58,95945.0,19.7543,19.7697,19.7157,19.7311,95945.0
2017-10-23 14:30:00,25.58,25.6,25.55,25.59,126279.0,19.7311,19.7466,19.708,19.7388,126279.0
2017-10-23 15:00:00,25.59,25.63,25.54,25.58,103717.0,19.7388,19.7697,19.7003,19.7311,103717.0
2017-10-23 15:30:00,25.58,25.62,25.51,25.57,364495.0,19.7311,19.762,19.6771,19.7234,364495.0
2017-10-24 09:30:00,25.82,25.93,25.71,25.84,105421.0,19.9163,20.0011,19.8314,19.9317,105421.0
2017-10-24 10:00:00,25.86,25.88,25.76,25.76,63116.0,19.9471,19.9625,19.87,19.87,63116.0
2017-10-24 10:30:00,25.76,25.76,25.42,25.48,209530.0,19.87,19.87,19.6077,19.654,209530.0
2017-10-24 11:00:00,25.47,25.57,25.43,25.55,105031.0,19.6463,19.7234,19.6154,19.708,105031.0
2017-10-24 11:30:00,25.55,25.68,25.54,25.58,77897.0,19.708,19.8083,19.7003,19.7311,77897.0
2017-10-24 12:00:00,25.58,25.62,25.39,25.41,73290.0,19.7311,19.762,19.5846,19.6,73290.0
2017-10-24 12:30:00,25.41,25.44,25.38,25.41,60946.0,19.6,19.6231,19.5769,19.6,60946.0
2017-10-24 13:00:00,25.39,25.47,25.35,25.41,71127.0,19.5846,19.6463,19.5537,19.6,71127.0
2017-10-24 13:30:00,25.41,25.5,25.4,25.46,82958.0,19.6,19.6694,19.5923,19.6386,82958.0
2017-10-24 14:00:00,25.45,25.47,25.4,25.42,79552.0,19.6309,19.6463,19.5923,19.6077,79552.0
2017-10-24 14:30:00,25.43,25.47,25.37,25.39,98351.0,19.6154,19.6463,19.5691,19.5846,98351.0
2017-10-24 15:00:00,25.4,25.41,25.31,25.34,120508.0,19.5923,19.6,19.5229,19.546,120508.0
2017-10-24 15:30:00,25.34,25.42,25.33,25.39,386257.0,19.546,19.6077,19.5383,19.5846,386257.0
2017-10-25 09:30:00,25.39,25.44,25.32,25.38,60509.0,19.5846,19.6231,19.5306,19.5769,60509.0
2017-10-25 10:00:00,25.38,25.46,25.3,25.4,129663.0,19.5769,19.6386,19.5152,19.5923,129663.0
2017-10-25 10:30:00,25.39,25.45,25.26,25.29,102633.0,19.5846,19.6309,19.4843,19.5074,102633.0
2017-10-25 11:00:00,25.28,25.29,24.89,24.92,183822.0,19.4997,19.5074,19.1989,19.222,183822.0
2017-10-25 11:30:00,24.92,24.97,24.72,24.73,121601.0,19.222,19.2606,19.0678,19.0755,121601.0
2017-10-25 12:00:00,24.73,24.77,24.55,24.75,141279.0,19.0755,19.1063,18.9366,19.0909,141279.0
2017-10-25 12:30:00,24.74,24.82,24.68,24.82,152191.0,19.0832,19.1449,19.0369,19.1449,152191.0
2017-10-25 13:00:00,24.82,24.82,24.67,24.74,109036.0,19.1449,19.1449,19.0292,19.0832,109036.0
2017-10-25 13:30:00,24.75,24.98,24.74,24.98,106392.0,19.0909,19.2683,19.0832,19.2683,106392.0
2017-10-25 14:00:00,24.98,25.03,24.85,24.94,203120.0,19.2683,19.3069,19.168,19.2375,203120.0
2017-10-25 14:30:00,24.94,24.95,24.79,24.83,74125.0,19.2375,19.2452,19.1218,19.1526,74125.0
2017-10-25 15:00:00,24.83,24.89,24.78,24.88,98073.0,19.1526,19.1989,19.114,19.1912,98073.0
2017-10-25 15:30:00,24.88,25.02,24.87,25.02,323072.0,19.1912,19.2992,19.1835,19.2992,323072.0
2017-10-26 09:30:00,24.85,25.14,24.67,24.67,158093.0,19.168,19.3917,19.0292,19.0292,158093.0
2017-10-26 10:00:00,24.67,24.81,24.6,24.79,100801.0,19.0292,19.1372,18.9752,19.1218,100801.0
2017-10-26 10:30:00,24.79,24.84,24.55,24.69,255088.0,19.1218,19.1603,18.9366,19.0446,255088.0
2017-10-26 11:00:00,24.69,25.08,24.68,25.05,106592.0,19.0446,19.3455,19.0369,19.3223,106592.0
2017-10-26 11:30:00,25.05,25.09,24.97,25.05,62383.0,19.3223,19.3532,19.2606,19.3223,62383.0
2017-10-26 12:00:00,25.05,25.09,24.92,24.93,63608.0,19.3223,19.3532,19.222,19.2298,63608.0
2017-10-26 12:30:00,24.93,24.96,24.82,24.91,95187.0,19.2298,19.2529,19.1449,19.2143,95187.0
2017-10-26 13:00:00,24.9,24.92,24.85,24.86,49500.0,19.2066,19.222,19.168,19.1758,49500.0
2017-10-26 13:30:00,24.86,25.02,24.86,25.0,75294.0,19.1758,19.2992,19.1758,19.2837,75294.0
2017-10-26 14:00:00,24.99,25.05,24.91,24.98,103761.0,19.276,19.3223,19.2143,19.2683,103761.0
2017-10-26 14:30:00,24.99,25.01,24.95,24.99,97476.0,19.276,19.2915,19.2452,19.276,97476.0
2017-10-26 15:00:00,24.99,25.03,24.96,25.0,80269.0,19.276,19.3069,19.2529,19.2837,80269.0
2017-10-26 15:30:00,25.01,25.07,24.99,25.05,297915.0,19.2915,19.3377,19.276,19.3223,297915.0
2017-10-27 09:30:00,24.81,24.99,24.52,24.96,152988.0,19.1372,19.276,18.9135,19.2529,152988.0
2017-10-27 10:00:00,24.96,25.14,24.8,25.0,139754.0,19.2529,19.3917,19.1295,19.2837,139754.0
2017-10-27 10:30:00,25.01,25.22,24.97,25.09,91890.0,19.2915,19.4534,19.2606,19.3532,91890.0
2017-10-27 11:00:00,25.08,25.46,25.04,25.44,180138.0,19.3455,19.6386,19.3146,19.6231,180138.0
2017-10-27 11:30:00,25.43,25.49,25.35,25.4,107559.0,19.6154,19.6617,19.5537,19.5923,107559.0
2017-10-27 12:00:00,25.4,25.42,25.18,25.19,76842.0,19.5923,19.6077,19.4226,19.4303,76842.0
2017-10-27 12:30:00,25.18,25.28,25.17,25.22,74968.0,19.4226,19.4997,19.4149,19.4534,74968.0
2017-10-27 13:00:00,25.23,25.28,25.21,25.22,38966.0,19.4612,19.4997,19.4457,19.4534,38966.0
2017-10-27 13:30:00,25.24,25.38,25.23,25.33,50992.0,19.4689,19.5769,19.4612,19.5383,50992.0
2017-10-27 14:00:00,25.33,25.43,25.32,25.42,46936.0,19.5383,19.6154,19.5306,19.6077,46936.0
2017-10-27 14:30:00,25.43,25.45,25.38,25.39,59428.0,19.6154,19.6309,19.5769,19.5846,59428.0
2017-10-27 15:00:00,25.39,25.51,25.39,25.42,111872.0,19.5846,19.6771,19.5846,19.6077,111872.0
2017-10-27 15:30:00,25.42,25.56,25.38,25.56,318062.0,19.6077,19.7157,19.5769,19.7157,318062.0
2017-10-30 09:30:00,25.76,26.05,25.55,25.98,72424.0,19.87,20.0937,19.708,20.0397,72424.0
2017-10-30 10:00:00,25.96,26.01,25.85,25.95,123613.0,20.0242,20.0628,19.9394,20.0165,123613.0
2017-10-30 10:30:00,25.96,26.05,25.82,25.9,179933.0,20.0242,20.0937,19.9163,19.978,179933.0
2017-10-30 11:00:00,25.9,25.94,25.84,25.91,79559.0,19.978,20.0088,19.9317,19.9857,79559.0
2017-10-30 11:30:00,25.91,25.98,25.85,25.95,85748.0,19.9857,20.0397,19.9394,20.0165,85748.0
2017-10-30 12:00:00,25.95,26.1,25.9,26.01,257267.0,20.0165,20.1322,19.978,20.0628,257267.0
2017-10-30 12:30:00,26.01,26.04,25.91,25.92,96500.0,20.0628,20.086,19.9857,19.9934,96500.0
2017-10-30 13:00:00,25.92,25.96,25.88,25.95,81826.0,19.9934,20.0242,19.9625,20.0165,81826.0
2017-10-30 13:30:00,25.95,26.06,25.95,25.99,81328.0,20.0165,20.1014,20.0165,20.0474,81328.0
2017-10-30 14:00:00,25.99,26.11,25.96,26.09,83498.0,20.0474,20.1399,20.0242,20.1245,83498.0
2017-10-30 14:30:00,26.1,26.17,26.07,26.11,105774.0,20.1322,20.1862,20.1091,20.1399,105774.0
2017-10-30 15:00:00,26.11,26.14,26.07,26.1,141637.0,20.1399,20.1631,20.1091,20.1322,141637.0
2017-10-30 15:30:00,26.1,26.15,26.04,26.13,469638.0,20.1322,20.1708,20.086,20.1554,469638.0
2017-10-31 09:30:00,26.17,26.17,25.89,25.93,197050.0,20.1862,20.1862,19.9702,20.0011,197050.0
2017-10-31 10:00:00,25.93,26.18,25.89,26.18,206791.0,20.0011,20.1939,19.9702,20.1939,206791.0
2017-10-31 10:30:00,26.19,26.34,26.19,26.3,138688.0,20.2017,20.3174,20.2017,20.2865,138688.0
2017-10-31 11:00:00,26.31,26.55,26.31,26.44,158742.0,20.2942,20.4793,20.2942,20.3945,158742.0
2017-10-31 11:30:00,26.45,26.65,26.41,26.56,104879.0,20.4022,20.5565,20.3713,20.4871,104879.0
2017-10-31 12:00:00,26.56,26.67,26.53,26.63,64793.0,20.4871,20.5719,20.4639,20.541,64793.0
2017-10-31 12:30:00,26.63,26.63,26.55,26.55,54377.0,20.541,20.541,20.4793,20.4793,54377.0
2017-10-31 13:00:00,26.55,26.66,26.52,26.65,75522.0,20.4793,20.5642,20.4562,20.5565,75522.0
2017-10-31 13:30:00,26.66,26.67,26.6,26.64,79018.0,20.5642,20.5719,20.5179,20.5488,79018.0
2017-10-31 14:00:00,26.64,26.66,26.58,26.59,111334.0,20.5488,20.5642,20.5025,20.5102,111334.0
2017-10-31 14:30:00,26.59,26.67,26.55,26.67,173512.0,20.5102,20.5719,20.4793,20.5719,173512.0
2017-10-31 15:00:00,26.67,26.84,26.64,26.8,260500.0,20.5719,20.703,20.5488,20.6722,260500.0
2017-10-31 15:30:00,26.8,26.81,26.67,26.73,516932.0,20.6722,20.6799,20.5719,20.6182,516932.0
2017-11-01 09:30:00,27.11,27.67,26.92,27.56,180250.0,20.9113,21.3433,20.7647,21.2584,180250.0
2017-11-01 10:00:00,27.58,27.78,27.32,27.76,381102.0,21.2738,21.4281,21.0733,21.4127,381102.0
2017-11-01 10:30:00,27.75,27.76,27.17,27.42,297683.0,21.405,21.4127,20.9576,21.1504,297683.0
2017-11-01 11:00:00,27.42,27.66,27.35,27.57,200072.0,21.1504,21.3355,21.0964,21.2661,200072.0
2017-11-01 11:30:00,27.57,27.63,27.21,27.35,183306.0,21.2661,21.3124,20.9884,21.0964,183306.0
2017-11-01 12:00:00,27.34,27.56,27.3,27.36,140713.0,21.0887,21.2584,21.0579,21.1041,140713.0
2017-11-01 12:30:00,27.37,27.46,27.3,27.3,100636.0,21.1118,21.1813,21.0579,21.0579,100636.0
2017-11-01 13:00:00,27.3,27.32,27.13,27.14,110725.0,21.0579,21.0733,20.9267,20.9344,110725.0
2017-11-01 13:30:00,27.15,27.21,26.93,27.08,96861.0,20.9421,20.9884,20.7725,20.8882,96861.0
2017-11-01 14:00:00,27.08,27.17,26.9,27.06,169125.0,20.8882,20.9576,20.7493,20.8727,169125.0
2017-11-01 14:30:00,27.06,27.22,27.01,27.18,162740.0,20.8727,20.9961,20.8342,20.9653,162740.0
2017-11-01 15:00:00,27.19,27.24,27.16,27.2,173774.0,20.973,21.0116,20.9499,20.9807,173774.0
2017-11-01 15:30:00,27.2,27.48,27.16,27.39,690722.0,20.9807,21.1967,20.9499,21.1273,690722.0
2017-11-02 09:30:00,26.87,27.39,26.5,27.02,394993.0,20.7262,21.1273,20.4408,20.8419,394993.0
2017-11-02 10:00:00,26.99,27.66,26.8,27.65,225312.0,20.8187,21.3355,20.6722,21.3278,225312.0
2017-11-02 10:30:00,27.64,27.69,27.28,27.44,192801.0,21.3201,21.3587,21.0424,21.1658,192801.0
2017-11-02 11:00:00,27.46,27.46,26.98,27.1,161656.0,21.1813,21.1813,20.811,20.9036,161656.0
2017-11-02 11:30:00,27.08,27.47,27.06,27.47,148263.0,20.8882,21.189,20.8727,21.189,148263.0
2017-11-02 12:00:00,27.46,27.58,27.33,27.57,157102.0,21.1813,21.2738,21.081,21.2661,157102.0
2017-11-02 12:30:00,27.56,27.6,27.29,27.38,109946.0,21.2584,21.2893,21.0501,21.1196,109946.0
2017-11-02 13:00:00,27.39,27.44,27.27,27.34,105115.0,21.1273,21.1658,21.0347,21.0887,105115.0
2017-11-02 13:30:00,27.34,27.46,27.26,27.32,95841.0,21.0887,21.1813,21.027,21.0733,95841.0
2017-11-02 14:00:00,27.32,27.33,27.2,27.33,117284.0,21.0733,21.081,20.9807,21.081,117284.0
2017-11-02 14:30:00,27.31,27.33,27.14,27.19,119384.0,21.0656,21.081,20.9344,20.973,119384.0
2017-11-02 15:00:00,27.19,27.48,27.19,27.47,174398.0,20.973,21.1967,20.973,21.189,174398.0
2017-11-02 15:30:00,27.47,27.82,27.46,27.82,716350.0,21.189,21.459,21.1813,21.459,716350.0
2017-11-03 09:30:00,27.69,27.84,27.44,27.82,148165.0,21.3587,21.4744,21.1658,21.459,148165.0
2017-11-03 10:00:00,27.8,28.03,27.61,27.66,181591.0,21.4435,21.6209,21.297,21.3355,181591.0
2017-11-03 10:30:00,27.65,27.8,27.63,27.67,136369.0,21.3278,21.4435,21.3124,21.3433,136369.0
2017-11-03 11:00:00,27.69,27.73,27.58,27.62,118604.0,21.3587,21.3895,21.2738,21.3047,118604.0
2017-11-03 11:30:00,27.62,27.68,27.5,27.62,136548.0,21.3047,21.351,21.2121,21.3047,136548.0
2017-11-03 12:00:00,27.64,27.66,27.42,27.52,113912.0,21.3201,21.3355,21.1504,21.2275,113912.0
2017-11-03 12:30:00,27.53,27.58,27.38,27.45,154649.0,21.2353,21.2738,21.1196,21.1736,154649.0
2017-11-03 13:00:00,27.45,27.5,27.38,27.48,101816.0,21.1736,21.2121,21.1196,21.1967,101816.0
2017-11-03 13:30:00,27.47,27.7,27.47,27.7,110005.0,21.189,21.3664,21.189,21.3664,110005.0
2017-11-03 14:00:00,27.69,27.85,27.68,27.82,126008.0,21.3587,21.4821,21.351,21.459,126008.0
2017-11-03 14:30:00,27.81,27.91,27.74,27.91,126662.0,21.4512,21.5284,21.3972,21.5284,126662.0
2017-11-03 15:00:00,27.9,27.95,27.68,27.74,173049.0,21.5207,21.5592,21.351,21.3972,173049.0
2017-11-03 15:30:00,27.72,27.75,27.56,27.59,426212.0,21.3818,21.405,21.2584,21.2815,426212.0
2017-11-06 09:30:00,27.85,28.23,27.8,28.14,187490.0,21.4821,21.7752,21.4435,21.7058,187490.0
2017-11-06 10:00:00,28.15,28.28,28.11,28.21,157520.0,21.7135,21.8138,21.6826,21.7598,157520.0
2017-11-06 10:30:00,28.21,28.42,28.21,28.38,141450.0,21.7598,21.9218,21.7598,21.8909,141450.0
2017-11-06 11:00:00,28.38,28.96,28.29,28.86,222734.0,21.8909,22.3383,21.8215,22.2612,222734.0
2017-11-06 11:30:00,28.87,28.93,28.51,28.76,243108.0,22.2689,22.3152,21.9912,22.184,243108.0
2017-11-06 12:00:00,28.76,28.82,28.64,28.68,99292.0,22.184,22.2303,22.0915,22.1223,99292.0
2017-11-06 12:30:00,28.68,28.8,28.61,28.75,93584.0,22.1223,22.2149,22.0683,22.1763,93584.0
2017-11-06 13:00:00,28.75,28.86,28.67,28.82,96950.0,22.1763,22.2612,22.1146,22.2303,96950.0
2017-11-06 13:30:00,28.82,28.95,28.8,28.84,206091.0,22.2303,22.3306,22.2149,22.2457,206091.0
2017-11-06 14:00:00,28.85,28.96,28.75,28.82,93646.0,22.2534,22.3383,22.1763,22.2303,93646.0
2017-11-06 14:30:00,28.82,28.88,28.74,28.85,96141.0,22.2303,22.2766,22.1686,22.2534,96141.0
2017-11-06 15:00:00,28.86,29.12,28.85,29.09,274291.0,22.2612,22.4617,22.2534,22.4386,274291.0
2017-11-06 15:30:00,29.08,29.17,28.98,29.15,445093.0,22.4309,22.5003,22.3537,22.4848,445093.0
2017-11-07 09:30:00,29.33,29.48,29.07,29.33,287036.0,22.6237,22.7394,22.4231,22.6237,287036.0
2017-11-07 10:00:00,29.34,29.67,29.33,29.51,190050.0,22.6314,22.886,22.6237,22.7625,190050.0
2017-11-07 10:30:00,29.51,29.52,29.27,29.34,143044.0,22.7625,22.7702,22.5774,22.6314,143044.0
2017-11-07 11:00:00,29.34,29.41,29.19,29.23,131312.0,22.6314,22.6854,22.5157,22.5466,131312.0
2017-11-07 11:30:00,29.23,29.24,29.09,29.1,121229.0,22.5466,22.5543,22.4386,22.4463,121229.0
2017-11-07 12:00:00,29.09,29.22,29.07,29.17,89382.0,22.4386,22.5388,22.4231,22.5003,89382.0
2017-11-07 12:30:00,29.17,29.22,29.12,29.15,82584.0,22.5003,22.5388,22.4617,22.4848,82584.0
2017-11-07 13:00:00,29.15,29.22,29.11,29.2,95177.0,22.4848,22.5388,22.454,22.5234,95177.0
2017-11-07 13:30:00,29.2,29.21,29.14,29.17,83812.0,22.5234,22.5311,22.4771,22.5003,83812.0
2017-11-07 14:00:00,29.18,29.23,29.06,29.17,140653.0,22.508,22.5466,22.4154,22.5003,140653.0
2017-11-07 14:30:00,29.17,29.23,29.09,29.15,111554.0,22.5003,22.5466,22.4386,22.4848,111554.0
2017-11-07 15:00:00,29.15,29.23,29.12,29.17,113252.0,22.4848,22.5466,22.4617,22.5003,113252.0
2017-11-07 15:30:00,29.17,29.29,29.14,29.24,342722.0,22.5003,22.5928,22.4771,22.5543,342722.0
2017-11-08 09:30:00,29.03,29.41,28.93,29.13,162595.0,22.3923,22.6854,22.3152,22.4694,162595.0
2017-11-08 10:00:00,29.14,29.3,29.11,29.22,210001.0,22.4771,22.6006,22.454,22.5388,210001.0
2017-11-08 10:30:00,29.22,29.22,28.85,29.12,119405.0,22.5388,22.5388,22.2534,22.4617,119405.0
2017-11-08 11:00:00,29.14,29.26,29.02,29.23,83279.0,22.4771,22.5697,22.3846,22.5466,83279.0
2017-11-08 11:30:00,29.25,29.32,29.18,29.24,119037.0,22.562,22.616,22.508,22.5543,119037.0
2017-11-08 12:00:00,29.23,29.47,29.16,29.42,141402.0,22.5466,22.7317,22.4926,22.6931,141402.0
2017-11-08 12:30:00,29.42,29.44,28.9,28.91,188110.0,22.6931,22.7085,22.292,22.2997,188110.0
2017-11-08 13:00:00,28.92,28.98,28.72,28.93,197693.0,22.3074,22.3537,22.1532,22.3152,197693.0
2017-11-08 13:30:00,28.92,29.03,28.91,28.93,60876.0,22.3074,22.3923,22.2997,22.3152,60876.0
2017-11-08 14:00:00,28.94,29.11,28.89,29.06,87436.0,22.3229,22.454,22.2843,22.4154,87436.0
2017-11-08 14:30:00,29.07,29.18,29.05,29.16,88800.0,22.4231,22.508,22.4077,22.4926,88800.0
2017-11-08 15:00:00,29.16,29.17,28.98,29.01,91638.0,22.4926,22.5003,22.3537,22.3769,91638.0
2017-11-08 15:30:00,29.01,29.04,28.95,29.03,348724.0,22.3769,22.4,22.3306,22.3923,348724.0
2017-11-09 09:30:00,29.03,29.43,29.0,29.23,217733.0,22.3923,22.7008,22.3691,22.5466,217733.0
2017-11-09 10:00:00,29.24,29.74,29.23,29.43,199088.0,22.5543,22.9399,22.5466,22.7008,199088.0
2017-11-09 10:30:00,29.43,29.97,29.43,29.89,159243.0,22.7008,23.1174,22.7008,23.0556,159243.0
2017-11-09 11:00:00,29.89,29.89,29.59,29.81,179994.0,23.0556,23.0556,22.8242,22.9939,179994.0
2017-11-09 11:30:00,29.82,29.84,29.49,29.55,162303.0,23.0017,23.0171,22.7471,22.7934,162303.0
2017-11-09 12:00:00,29.54,29.69,29.49,29.53,167324.0,22.7857,22.9014,22.7471,22.778,167324.0
2017-11-09 12:30:00,29.53,29.78,29.51,29.71,218120.0,22.778,22.9708,22.7625,22.9168,218120.0
2017-11-09 13:00:00,29.72,29.81,29.7,29.8,67595.0,22.9245,22.9939,22.9091,22.9862,67595.0
2017-11-09 13:30:00,29.8,29.83,29.75,29.82,88075.0,22.9862,23.0094,22.9477,23.0017,88075.0
2017-11-09 14:00:00,29.82,29.91,29.78,29.89,131335.0,23.0017,23.0711,22.9708,23.0556,131335.0
2017-11-09 14:30:00,29.89,29.96,29.78,29.88,98542.0,23.0556,23.1096,22.9708,23.0479,98542.0
2017-11-09 15:00:00,29.88,29.95,29.84,29.9,135444.0,23.0479,23.1019,23.0171,23.0634,135444.0
2017-11-09 15:30:00,29.89,29.92,29.7,29.81,411034.0,23.0556,23.0788,22.9091,22.9939,411034.0
2017-11-10 09:30:00,29.55,29.59,29.25,29.32,205709.0,22.9889,23.0201,22.7555,22.81,205709.0
2017-11-10 10:00:00,29.3,29.3,29.01,29.15,289482.0,22.7944,22.7944,22.5688,22.6778,289482.0
2017-11-10 10:30:00,29.15,29.36,29.14,29.25,129798.0,22.6778,22.8411,22.67,22.7555,129798.0
2017-11-10 11:00:00,29.25,29.28,29.1,29.23,122191.0,22.7555,22.7789,22.6389,22.74,122191.0
2017-11-10 11:30:00,29.23,29.25,29.12,29.14,82006.0,22.74,22.7555,22.6544,22.67,82006.0
2017-11-10 12:00:00,29.14,29.19,28.92,28.94,141186.0,22.67,22.7089,22.4988,22.5144,141186.0
2017-11-10 12:30:00,28.95,29.07,28.94,29.0,97452.0,22.5222,22.6155,22.5144,22.5611,97452.0
2017-11-10 13:00:00,29.0,29.01,28.86,28.96,84608.0,22.5611,22.5688,22.4521,22.5299,84608.0
2017-11-10 13:30:00,28.96,29.04,28.91,28.99,60430.0,22.5299,22.5922,22.491,22.5533,60430.0
2017-11-10 14:00:00,29.01,29.07,28.96,29.03,64137.0,22.5688,22.6155,22.5299,22.5844,64137.0
2017-11-10 14:30:00,29.05,29.14,29.04,29.1,85646.0,22.6,22.67,22.5922,22.6389,85646.0
2017-11-10 15:00:00,29.1,29.17,29.07,29.11,110230.0,22.6389,22.6933,22.6155,22.6466,110230.0
2017-11-10 15:30:00,29.12,29.21,29.07,29.14,346143.0,22.6544,22.7244,22.6155,22.67,346143.0
2017-11-13 09:30:00,28.98,29.07,28.81,29.07,136048.0,22.5455,22.6155,22.4132,22.6155,136048.0
2017-11-13 10:00:00,29.07,29.23,29.01,29.08,115201.0,22.6155,22.74,22.5688,22.6233,115201.0
2017-11-13 10:30:00,29.1,29.15,28.96,29.08,85933.0,22.6389,22.6778,22.5299,22.6233,85933.0
2017-11-13 11:00:00,29.1,29.17,29.04,29.09,80043.0,22.6389,22.6933,22.5922,22.6311,80043.0
2017-11-13 11:30:00,29.09,29.12,28.8,29.07,119602.0,22.6311,22.6544,22.4055,22.6155,119602.0
2017-11-13 12:00:00,29.08,29.17,29.0,29.0,68467.0,22.6233,22.6933,22.5611,22.5611,68467.0
2017-11-13 12:30:00,28.99,29.14,28.98,29.09,55835.0,22.5533,22.67,22.5455,22.6311,55835.0
2017-11-13 13:00:00,29.09,29.18,29.08,29.12,87393.0,22.6311,22.7011,22.6233,22.6544,87393.0
2017-11-13 13:30:00,29.12,29.14,28.99,29.09,81000.0,22.6544,22.67,22.5533,22.6311,81000.0
2017-11-13 14:00:00,29.1,29.12,29.02,29.11,76424.0,22.6389,22.6544,22.5766,22.6466,76424.0
2017-11-13 14:30:00,29.12,29.17,29.05,29.05,100933.0,22.6544,22.6933,22.6,22.6,100933.0
2017-11-13 15:00:00,29.05,29.1,28.95,28.97,116110.0,22.6,22.6389,22.5222,22.5377,116110.0
2017-11-13 15:30:00,28.98,28.99,28.89,28.95,397409.0,22.5455,22.5533,22.4755,22.5222,397409.0
2017-11-14 09:30:00,28.62,28.67,27.91,27.91,441011.0,22.2654,22.3043,21.7131,21.7131,441011.0
2017-11-14 10:00:00,27.92,27.92,27.61,27.66,260867.0,21.7209,21.7209,21.4797,21.5186,260867.0
2017-11-14 10:30:00,27.66,27.97,27.51,27.93,418357.0,21.5186,21.7598,21.4019,21.7286,418357.0
2017-11-14 11:00:00,27.93,28.0,27.8,27.82,358995.0,21.7286,21.7831,21.6275,21.6431,358995.0
2017-11-14 11:30:00,27.82,28.0,27.82,27.94,147068.0,21.6431,21.7831,21.6431,21.7364,147068.0
2017-11-14 12:00:00,27.95,28.03,27.9,28.0,231516.0,21.7442,21.8064,21.7053,21.7831,231516.0
2017-11-14 12:30:00,28.0,28.08,27.96,28.08,92396.0,21.7831,21.8453,21.752,21.8453,92396.0
2017-11-14 13:00:00,28.08,28.15,28.01,28.01,97710.0,21.8453,21.8998,21.7909,21.7909,97710.0
2017-11-14 13:30:00,28.02,28.1,27.99,28.0,62080.0,21.7986,21.8609,21.7753,21.7831,62080.0
2017-11-14 14:00:00,28.0,28.05,27.88,27.89,200340.0,21.7831,21.822,21.6897,21.6975,200340.0
2017-11-14 14:30:00,27.89,28.07,27.89,28.02,230285.0,21.6975,21.8375,21.6975,21.7986,230285.0
2017-11-14 15:00:00,28.03,28.11,27.93,28.02,224320.0,21.8064,21.8687,21.7286,21.7986,224320.0
2017-11-14 15:30:00,28.01,28.04,27.78,27.79,731657.0,21.7909,21.8142,21.6119,21.6197,731657.0
2017-11-15 09:30:00,27.32,27.47,27.03,27.25,163629.0,21.2541,21.3708,21.0285,21.1996,163629.0
2017-11-15 10:00:00,27.24,27.55,27.24,27.48,102255.0,21.1918,21.433,21.1918,21.3785,102255.0
2017-11-15 10:30:00,27.49,27.77,27.44,27.75,163867.0,21.3863,21.6042,21.3474,21.5886,163867.0
2017-11-15 11:00:00,27.77,27.86,27.75,27.81,102094.0,21.6042,21.6742,21.5886,21.6353,102094.0
2017-11-15 11:30:00,27.81,27.92,27.72,27.82,122777.0,21.6353,21.7209,21.5653,21.6431,122777.0
2017-11-15 12:00:00,27.83,27.91,27.72,27.86,79753.0,21.6508,21.7131,21.5653,21.6742,79753.0
2017-11-15 12:30:00,27.87,27.91,27.75,27.76,54897.0,21.682,21.7131,21.5886,21.5964,54897.0
2017-11-15 13:00:00,27.76,27.84,27.75,27.76,66310.0,21.5964,21.6586,21.5886,21.5964,66310.0
2017-11-15 13:30:00,27.78,27.87,27.77,27.82,41387.0,21.6119,21.682,21.6042,21.6431,41387.0
2017-11-15 14:00:00,27.82,27.92,27.77,27.88,56385.0,21.6431,21.7209,21.6042,21.6897,56385.0
2017-11-15 14:30:00,27.87,27.92,27.84,27.85,52716.0,21.682,21.7209,21.6586,21.6664,52716.0
2017-11-15 15:00:00,27.85,27.89,27.71,27.75,82191.0,21.6664,21.6975,21.5575,21.5886,82191.0
2017-11-15 15:30:00,27.75,27.82,27.58,27.6,348242.0,21.5886,21.6431,21.4563,21.4719,348242.0
2017-11-16 09:30:00,27.58,27.6,27.24,27.31,155261.0,21.4563,21.4719,21.1918,21.2463,155261.0
2017-11-16 10:00:00,27.31,27.76,27.31,27.66,131395.0,21.2463,21.5964,21.2463,21.5186,131395.0
2017-11-16 10:30:00,27.67,27.75,27.45,27.49,116765.0,21.5264,21.5886,21.3552,21.3863,116765.0
2017-11-16 11:00:00,27.5,27.72,27.5,27.68,113930.0,21.3941,21.5653,21.3941,21.5341,113930.0
2017-11-16 11:30:00,27.68,27.74,27.62,27.72,90702.0,21.5341,21.5808,21.4875,21.5653,90702.0
2017-11-16 12:00:00,27.73,27.79,27.67,27.76,75143.0,21.573,21.6197,21.5264,21.5964,75143.0
2017-11-16 12:30:00,27.75,27.75,27.6,27.67,72462.0,21.5886,21.5886,21.4719,21.5264,72462.0
2017-11-16 13:00:00,27.68,27.77,27.65,27.67,52259.0,21.5341,21.6042,21.5108,21.5264,52259.0
2017-11-16 13:30:00,27.67,27.78,27.67,27.75,45128.0,21.5264,21.6119,21.5264,21.5886,45128.0
2017-11-16 14:00:00,27.75,27.81,27.67,27.68,74747.0,21.5886,21.6353,21.5264,21.5341,74747.0
2017-11-16 14:30:00,27.68,27.79,27.67,27.79,78748.0,21.5341,21.6197,21.5264,21.6197,78748.0
2017-11-16 15:00:00,27.79,27.82,27.75,27.82,142648.0,21.6197,21.6431,21.5886,21.6431,142648.0
2017-11-16 15:30:00,27.82,27.82,27.74,27.76,419643.0,21.6431,21.6431,21.5808,21.5964,419643.0
2017-11-17 09:30:00,27.89,28.07,27.72,27.81,114814.0,21.6975,21.8375,21.5653,21.6353,114814.0
2017-11-17 10:00:00,27.81,27.84,27.72,27.76,95647.0,21.6353,21.6586,21.5653,21.5964,95647.0
2017-11-17 10:30:00,27.77,27.83,27.72,27.8,72215.0,21.6042,21.6508,21.5653,21.6275,72215.0
2017-11-17 11:00:00,27.8,27.9,27.72,27.8,82170.0,21.6275,21.7053,21.5653,21.6275,82170.0
2017-11-17 11:30:00,27.81,27.92,27.79,27.92,59888.0,21.6353,21.7209,21.6197,21.7209,59888.0
2017-11-17 12:00:00,27.92,27.98,27.88,27.93,80380.0,21.7209,21.7675,21.6897,21.7286,80380.0
2017-11-17 12:30:00,27.93,27.99,27.89,27.92,111000.0,21.7286,21.7753,21.6975,21.7209,111000.0
2017-11-17 13:00:00,27.92,27.96,27.88,27.95,146133.0,21.7209,21.752,21.6897,21.7442,146133.0
2017-11-17 13:30:00,27.96,28.01,27.92,27.92,70833.0,21.752,21.7909,21.7209,21.7209,70833.0
2017-11-17 14:00:00,27.93,27.96,27.9,27.95,125269.0,21.7286,21.752,21.7053,21.7442,125269.0
2017-11-17 14:30:00,27.95,27.95,27.88,27.94,97166.0,21.7442,21.7442,21.6897,21.7364,97166.0
2017-11-17 15:00:00,27.93,27.98,27.93,27.97,97644.0,21.7286,21.7675,21.7286,21.7598,97644.0
2017-11-17 15:30:00,27.96,28.02,27.94,28.0,402634.0,21.752,21.7986,21.7364,21.7831,402634.0
2017-11-20 09:30:00,27.93,27.93,27.67,27.83,170550.0,21.7286,21.7286,21.5264,21.6508,170550.0
2017-11-20 10:00:00,27.83,27.9,27.75,27.84,184194.0,21.6508,21.7053,21.5886,21.6586,184194.0
2017-11-20 10:30:00,27.84,27.91,27.66,27.9,85674.0,21.6586,21.7131,21.5186,21.7053,85674.0
2017-11-20 11:00:00,27.88,27.91,27.81,27.86,55468.0,21.6897,21.7131,21.6353,21.6742,55468.0
2017-11-20 11:30:00,27.87,27.95,27.82,27.89,45244.0,21.682,21.7442,21.6431,21.6975,45244.0
2017-11-20 12:00:00,27.9,27.95,27.88,27.95,32615.0,21.7053,21.7442,21.6897,21.7442,32615.0
2017-11-20 12:30:00,27.95,28.03,27.91,27.94,39360.0,21.7442,21.8064,21.7131,21.7364,39360.0
2017-11-20 13:00:00,27.94,27.95,27.88,27.9,30193.0,21.7364,21.7442,21.6897,21.7053,30193.0
2017-11-20 13:30:00,27.9,27.9,27.84,27.88,22825.0,21.7053,21.7053,21.6586,21.6897,22825.0
2017-11-20 14:00:00,27.89,27.93,27.86,27.93,31677.0,21.6975,21.7286,21.6742,21.7286,31677.0
2017-11-20 14:30:00,27.92,28.03,27.92,28.0,100239.0,21.7209,21.8064,21.7209,21.7831,100239.0
2017-11-20 15:00:00,28.0,28.03,27.86,27.86,68271.0,21.7831,21.8064,21.6742,21.6742,68271.0
2017-11-20 15:30:00,27.86,27.9,27.79,27.88,295196.0,21.6742,21.7053,21.6197,21.6897,295196.0
2017-11-21 09:30:00,27.97,28.1,27.82,27.86,101495.0,21.7598,21.8609,21.6431,21.6742,101495.0
2017-11-21 10:00:00,27.87,28.12,27.86,28.08,101071.0,21.682,21.8764,21.6742,21.8453,101071.0
2017-11-21 10:30:00,28.07,28.08,27.92,27.92,195125.0,21.8375,21.8453,21.7209,21.7209,195125.0
2017-11-21 11:00:00,27.92,27.95,27.8,27.9,137269.0,21.7209,21.7442,21.6275,21.7053,137269.0
2017-11-21 11:30:00,27.9,27.99,27.76,27.78,166861.0,21.7053,21.7753,21.5964,21.6119,166861.0
2017-11-21 12:00:00,27.79,27.79,27.63,27.65,111653.0,21.6197,21.6197,21.4952,21.5108,111653.0
2017-11-21 12:30:00,27.65,27.66,27.57,27.58,68117.0,21.5108,21.5186,21.4486,21.4563,68117.0
2017-11-21 13:00:00,27.57,27.58,27.45,27.54,69014.0,21.4486,21.4563,21.3552,21.4252,69014.0
2017-11-21 13:30:00,27.54,27.57,27.51,27.53,63821.0,21.4252,21.4486,21.4019,21.4174,63821.0
2017-11-21 14:00:00,27.54,27.61,27.51,27.58,65031.0,21.4252,21.4797,21.4019,21.4563,65031.0
2017-11-21 14:30:00,27.58,27.69,27.58,27.68,72731.0,21.4563,21.5419,21.4563,21.5341,72731.0
2017-11-21 15:00:00,27.68,27.72,27.66,27.7,81782.0,21.5341,21.5653,21.5186,21.5497,81782.0
2017-11-21 15:30:00,27.69,27.8,27.66,27.79,370182.0,21.5419,21.6275,21.5186,21.6197,370182.0
2017-11-22 09:30:00,28.15,28.29,27.93,27.95,128683.0,21.8998,22.0087,21.7286,21.7442,128683.0
2017-11-22 10:00:00,27.96,28.23,27.95,28.19,112351.0,21.752,21.962,21.7442,21.9309,112351.0
2017-11-22 10:30:00,28.18,28.22,27.96,28.06,101186.0,21.9231,21.9542,21.752,21.8298,101186.0
2017-11-22 11:00:00,28.06,28.2,28.05,28.14,76534.0,21.8298,21.9387,21.822,21.892,76534.0
2017-11-22 11:30:00,28.14,28.27,28.13,28.25,72507.0,21.892,21.9931,21.8842,21.9776,72507.0
2017-11-22 12:00:00,28.25,28.27,28.01,28.03,77410.0,21.9776,21.9931,21.7909,21.8064,77410.0
2017-11-22 12:30:00,28.03,28.14,28.02,28.12,59526.0,21.8064,21.892,21.7986,21.8764,59526.0
2017-11-22 13:00:00,28.12,28.15,28.09,28.15,47910.0,21.8764,21.8998,21.8531,21.8998,47910.0
2017-11-22 13:30:00,28.15,28.24,28.15,28.24,54710.0,21.8998,21.9698,21.8998,21.9698,54710.0
2017-11-22 14:00:00,28.25,28.31,28.22,28.24,71011.0,21.9776,22.0243,21.9542,21.9698,71011.0
2017-11-22 14:30:00,28.24,28.25,28.17,28.18,66020.0,21.9698,21.9776,21.9153,21.9231,66020.0
2017-11-22 15:00:00,28.19,28.29,28.17,28.27,87375.0,21.9309,22.0087,21.9153,21.9931,87375.0
2017-11-22 15:30:00,28.26,28.27,28.19,28.2,306019.0,21.9854,21.9931,21.9309,21.9387,306019.0
2017-11-24 09:30:00,28.54,28.58,28.37,28.51,140000.0,22.2032,22.2343,22.0709,22.1799,140000.0
2017-11-24 10:00:00,28.52,28.69,28.48,28.55,132279.0,22.1876,22.3199,22.1565,22.211,132279.0
2017-11-24 10:30:00,28.55,28.71,28.54,28.69,123616.0,22.211,22.3354,22.2032,22.3199,123616.0
2017-11-24 11:00:00,28.69,28.82,28.67,28.79,107038.0,22.3199,22.421,22.3043,22.3977,107038.0
2017-11-24 11:30:00,28.79,28.86,28.75,28.84,106767.0,22.3977,22.4521,22.3666,22.4366,106767.0
2017-11-24 12:00:00,28.85,28.89,28.7,28.72,113876.0,22.4444,22.4755,22.3277,22.3432,113876.0
2017-11-24 12:30:00,28.7,28.71,28.64,28.65,182049.0,22.3277,22.3354,22.281,22.2888,182049.0
2017-11-27 09:30:00,28.43,28.43,27.9,27.94,203811.0,22.1176,22.1176,21.7053,21.7364,203811.0
2017-11-27 10:00:00,27.94,28.01,27.81,27.85,138143.0,21.7364,21.7909,21.6353,21.6664,138143.0
2017-11-27 10:30:00,27.85,28.02,27.84,27.98,126351.0,21.6664,21.7986,21.6586,21.7675,126351.0
2017-11-27 11:00:00,27.98,28.08,27.94,27.96,81837.0,21.7675,21.8453,21.7364,21.752,81837.0
2017-11-27 11:30:00,27.96,27.99,27.82,27.88,104003.0,21.752,21.7753,21.6431,21.6897,104003.0
2017-11-27 12:00:00,27.88,27.91,27.76,27.79,83576.0,21.6897,21.7131,21.5964,21.6197,83576.0
2017-11-27 12:30:00,27.8,27.91,27.78,27.91,71716.0,21.6275,21.7131,21.6119,21.7131,71716.0
2017-11-27 13:00:00,27.91,27.97,27.9,27.92,48649.0,21.7131,21.7598,21.7053,21.7209,48649.0
2017-11-27 13:30:00,27.92,27.94,27.87,27.94,63530.0,21.7209,21.7364,21.682,21.7364,63530.0
2017-11-27 14:00:00,27.93,27.97,27.89,27.92,71300.0,21.7286,21.7598,21.6975,21.7209,71300.0
2017-11-27 14:30:00,27.92,27.97,27.91,27.94,68595.0,21.7209,21.7598,21.7131,21.7364,68595.0
2017-11-27 15:00:00,27.94,27.94,27.84,27.85,113827.0,21.7364,21.7364,21.6586,21.6664,113827.0
2017-11-27 15:30:00,27.85,27.86,27.75,27.79,296447.0,21.6664,21.6742,21.5886,21.6197,296447.0
2017-11-28 09:30:00,28.19,28.19,27.62,27.87,137879.0,21.9309,21.9309,21.4875,21.682,137879.0
2017-11-28 10:00:00,27.87,28.02,27.83,27.94,92883.0,21.682,21.7986,21.6508,21.7364,92883.0
2017-11-28 10:30:00,27.94,27.98,27.87,27.95,79747.0,21.7364,21.7675,21.682,21.7442,79747.0
2017-11-28 11:00:00,27.95,27.96,27.88,27.93,59206.0,21.7442,21.752,21.6897,21.7286,59206.0
2017-11-28 11:30:00,27.92,27.98,27.91,27.97,78467.0,21.7209,21.7675,21.7131,21.7598,78467.0
2017-11-28 12:00:00,27.96,28.1,27.93,28.05,49330.0,21.752,21.8609,21.7286,21.822,49330.0
2017-11-28 12:30:00,28.05,28.07,28.0,28.05,43471.0,21.822,21.8375,21.7831,21.822,43471.0
2017-11-28 13:00:00,28.05,28.09,28.01,28.01,55658.0,21.822,21.8531,21.7909,21.7909,55658.0
2017-11-28 13:30:00,28.02,28.03,27.99,28.03,53106.0,21.7986,21.8064,21.7753,21.8064,53106.0
2017-11-28 14:00:00,28.03,28.03,27.96,28.03,55378.0,21.8064,21.8064,21.752,21.8064,55378.0
2017-11-28 14:30:00,28.02,28.16,28.01,28.15,95637.0,21.7986,21.9076,21.7909,21.8998,95637.0
2017-11-28 15:00:00,28.15,28.3,28.13,28.26,111780.0,21.8998,22.0165,21.8842,21.9854,111780.0
2017-11-28 15:30:00,28.27,28.3,28.11,28.13,369077.0,21.9931,22.0165,21.8687,21.8842,369077.0
2017-11-29 09:30:00,28.09,28.34,28.0,28.31,91903.0,21.8531,22.0476,21.7831,22.0243,91903.0
2017-11-29 10:00:00,28.32,28.33,28.16,28.2,124896.0,22.032,22.0398,21.9076,21.9387,124896.0
2017-11-29 10:30:00,28.21,28.47,28.07,28.46,137967.0,21.9465,22.1487,21.8375,22.141,137967.0
2017-11-29 11:00:00,28.45,28.46,28.05,28.2,159200.0,22.1332,22.141,21.822,21.9387,159200.0
2017-11-29 11:30:00,28.18,28.2,27.98,28.03,130540.0,21.9231,21.9387,21.7675,21.8064,130540.0
2017-11-29 12:00:00,28.03,28.09,27.92,27.92,141798.0,21.8064,21.8531,21.7209,21.7209,141798.0
2017-11-29 12:30:00,27.93,28.12,27.86,28.05,81580.0,21.7286,21.8764,21.6742,21.822,81580.0
2017-11-29 13:00:00,28.05,28.09,27.96,27.96,65634.0,21.822,21.8531,21.752,21.752,65634.0
2017-11-29 13:30:00,27.96,27.99,27.86,27.97,230640.0,21.752,21.7753,21.6742,21.7598,230640.0
2017-11-29 14:00:00,27.98,28.21,27.91,28.17,111682.0,21.7675,21.9465,21.7131,21.9153,111682.0
2017-11-29 14:30:00,28.16,28.26,28.11,28.22,120027.0,21.9076,21.9854,21.8687,21.9542,120027.0
2017-11-29 15:00:00,28.23,28.24,28.08,28.14,226878.0,21.962,21.9698,21.8453,21.892,226878.0
2017-11-29 15:30:00,28.14,28.17,28.05,28.1,446373.0,21.892,21.9153,21.822,21.8609,446373.0
2017-11-30 09:30:00,28.22,28.79,28.22,28.7,403751.0,21.9542,22.3977,21.9542,22.3277,403751.0
2017-11-30 10:00:00,28.69,28.8,28.25,28.55,506371.0,22.3199,22.4055,21.9776,22.211,506371.0
2017-11-30 10:30:00,28.55,28.67,28.36,28.62,312138.0,22.211,22.3043,22.0632,22.2654,312138.0
2017-11-30 11:00:00,28.63,29.02,28.55,28.73,332417.0,22.2732,22.5766,22.211,22.351,332417.0
2017-11-30 11:30:00,28.72,28.83,28.44,28.48,237941.0,22.3432,22.4288,22.1254,22.1565,237941.0
2017-11-30 12:00:00,28.48,28.69,28.45,28.47,171493.0,22.1565,22.3199,22.1332,22.1487,171493.0
2017-11-30 12:30:00,28.47,28.59,28.33,28.33,159808.0,22.1487,22.2421,22.0398,22.0398,159808.0
2017-11-30 13:00:00,28.33,28.36,28.12,28.17,291026.0,22.0398,22.0632,21.8764,21.9153,291026.0
2017-11-30 13:30:00,28.18,28.21,28.0,28.03,155519.0,21.9231,21.9465,21.7831,21.8064,155519.0
2017-11-30 14:00:00,28.03,28.21,28.03,28.2,216928.0,21.8064,21.9465,21.8064,21.9387,216928.0
2017-11-30 14:30:00,28.2,28.3,28.15,28.21,225287.0,21.9387,22.0165,21.8998,21.9465,225287.0
2017-11-30 15:00:00,28.22,28.23,28.07,28.12,355892.0,21.9542,21.962,21.8375,21.8764,355892.0
2017-11-30 15:30:00,28.13,28.13,27.94,27.95,1516806.0,21.8842,21.8842,21.7364,21.7442,1516806.0
2017-12-01 09:30:00,28.3,29.0,28.18,28.94,363119.0,22.0165,22.5611,21.9231,22.5144,363119.0
2017-12-01 10:00:00,28.93,28.95,28.75,28.83,373738.0,22.5066,22.5222,22.3666,22.4288,373738.0
2017-12-01 10:30:00,28.83,29.5,28.81,29.46,276842.0,22.4288,22.95,22.4132,22.9189,276842.0
2017-12-01 11:00:00,29.47,29.53,29.06,29.06,287058.0,22.9267,22.9734,22.6077,22.6077,287058.0
2017-12-01 11:30:00,29.06,29.29,28.82,29.28,232997.0,22.6077,22.7867,22.421,22.7789,232997.0
2017-12-01 12:00:00,29.28,29.38,29.19,29.21,175161.0,22.7789,22.8567,22.7089,22.7244,175161.0
2017-12-01 12:30:00,29.22,29.37,29.19,29.34,117535.0,22.7322,22.8489,22.7089,22.8256,117535.0
2017-12-01 13:00:00,29.34,29.37,29.21,29.36,132483.0,22.8256,22.8489,22.7244,22.8411,132483.0
2017-12-01 13:30:00,29.35,29.38,29.22,29.32,149550.0,22.8333,22.8567,22.7322,22.81,149550.0
2017-12-01 14:00:00,29.32,29.36,29.27,29.34,130712.0,22.81,22.8411,22.7711,22.8256,130712.0
2017-12-01 14:30:00,29.33,29.36,29.19,29.32,171736.0,22.8178,22.8411,22.7089,22.81,171736.0
2017-12-01 15:00:00,29.32,29.53,29.32,29.34,259158.0,22.81,22.9734,22.81,22.8256,259158.0
2017-12-01 15:30:00,29.33,29.41,29.16,29.24,878871.0,22.8178,22.88,22.6855,22.7478,878871.0
2017-12-04 09:30:00,29.14,29.38,28.96,29.17,149161.0,22.67,22.8567,22.5299,22.6933,149161.0
2017-12-04 10:00:00,29.18,29.24,29.04,29.24,155811.0,22.7011,22.7478,22.5922,22.7478,155811.0
2017-12-04 10:30:00,29.24,29.43,29.13,29.27,119484.0,22.7478,22.8956,22.6622,22.7711,119484.0
2017-12-04 11:00:00,29.27,29.56,29.24,29.47,108470.0,22.7711,22.9967,22.7478,22.9267,108470.0
2017-12-04 11:30:00,29.49,29.68,29.46,29.67,141513.0,22.9423,23.0901,22.9189,23.0823,141513.0
2017-12-04 12:00:00,29.67,29.76,29.5,29.51,108867.0,23.0823,23.1523,22.95,22.9578,108867.0
2017-12-04 12:30:00,29.51,29.52,29.31,29.36,86079.0,22.9578,22.9656,22.8022,22.8411,86079.0
2017-12-04 13:00:00,29.36,29.5,29.34,29.46,68547.0,22.8411,22.95,22.8256,22.9189,68547.0
2017-12-04 13:30:00,29.46,29.51,29.31,29.34,79403.0,22.9189,22.9578,22.8022,22.8256,79403.0
2017-12-04 14:00:00,29.34,29.34,29.18,29.21,116093.0,22.8256,22.8256,22.7011,22.7244,116093.0
2017-12-04 14:30:00,29.21,29.24,29.04,29.11,122619.0,22.7244,22.7478,22.5922,22.6466,122619.0
2017-12-04 15:00:00,29.11,29.16,28.99,29.0,142224.0,22.6466,22.6855,22.5533,22.5611,142224.0
2017-12-04 15:30:00,29.01,29.02,28.81,28.9,350845.0,22.5688,22.5766,22.4132,22.4833,350845.0
2017-12-05 09:30:00,28.84,29.12,28.64,28.92,197702.0,22.4366,22.6544,22.281,22.4988,197702.0
2017-12-05 10:00:00,28.92,28.99,28.75,28.76,156427.0,22.4988,22.5533,22.3666,22.3743,156427.0
2017-12-05 10:30:00,28.76,28.91,28.7,28.83,85402.0,22.3743,22.491,22.3277,22.4288,85402.0
2017-12-05 11:00:00,28.83,29.0,28.83,28.93,60032.0,22.4288,22.5611,22.4288,22.5066,60032.0
2017-12-05 11:30:00,28.93,28.94,28.82,28.89,49355.0,22.5066,22.5144,22.421,22.4755,49355.0
2017-12-05 12:00:00,28.88,29.14,28.83,29.1,45613.0,22.4677,22.67,22.4288,22.6389,45613.0
2017-12-05 12:30:00,29.09,29.11,28.93,28.99,38492.0,22.6311,22.6466,22.5066,22.5533,38492.0
2017-12-05 13:00:00,29.0,29.09,28.98,29.02,29823.0,22.5611,22.6311,22.5455,22.5766,29823.0
2017-12-05 13:30:00,29.02,29.08,28.99,29.07,37247.0,22.5766,22.6233,22.5533,22.6155,37247.0
2017-12-05 14:00:00,29.08,29.14,29.01,29.07,65733.0,22.6233,22.67,22.5688,22.6155,65733.0
2017-12-05 14:30:00,29.07,29.08,28.95,28.96,72329.0,22.6155,22.6233,22.5222,22.5299,72329.0
2017-12-05 15:00:00,28.96,29.05,28.96,29.03,64010.0,22.5299,22.6,22.5299,22.5844,64010.0
2017-12-05 15:30:00,29.03,29.04,28.89,28.95,328425.0,22.5844,22.5922,22.4755,22.5222,328425.0
2017-12-06 09:30:00,28.72,28.75,28.42,28.67,218392.0,22.3432,22.3666,22.1098,22.3043,218392.0
2017-12-06 10:00:00,28.66,28.69,28.42,28.56,219890.0,22.2965,22.3199,22.1098,22.2188,219890.0
2017-12-06 10:30:00,28.58,28.82,28.53,28.67,112784.0,22.2343,22.421,22.1954,22.3043,112784.0
2017-12-06 11:00:00,28.64,28.65,28.32,28.37,257946.0,22.281,22.2888,22.032,22.0709,257946.0
2017-12-06 11:30:00,28.37,28.43,28.15,28.24,81886.0,22.0709,22.1176,21.8998,21.9698,81886.0
2017-12-06 12:00:00,28.24,28.32,28.09,28.26,75946.0,21.9698,22.032,21.8531,21.9854,75946.0
2017-12-06 12:30:00,28.27,28.33,28.22,28.3,46488.0,21.9931,22.0398,21.9542,22.0165,46488.0
2017-12-06 13:00:00,28.3,28.4,28.26,28.34,57660.0,22.0165,22.0943,21.9854,22.0476,57660.0
2017-12-06 13:30:00,28.35,28.45,28.33,28.38,37954.0,22.0554,22.1332,22.0398,22.0787,37954.0
2017-12-06 14:00:00,28.38,28.39,28.22,28.22,52901.0,22.0787,22.0865,21.9542,21.9542,52901.0
2017-12-06 14:30:00,28.23,28.32,28.22,28.26,40291.0,21.962,22.032,21.9542,21.9854,40291.0
2017-12-06 15:00:00,28.27,28.28,28.16,28.18,73614.0,21.9931,22.0009,21.9076,21.9231,73614.0
2017-12-06 15:30:00,28.18,28.23,28.16,28.22,156744.0,21.9231,21.962,21.9076,21.9542,156744.0
2017-12-07 09:30:00,28.14,28.41,28.05,28.34,79242.0,21.892,22.1021,21.822,22.0476,79242.0
2017-12-07 10:00:00,28.34,28.39,28.2,28.35,88044.0,22.0476,22.0865,21.9387,22.0554,88044.0
2017-12-07 10:30:00,28.35,28.35,28.08,28.16,85083.0,22.0554,22.0554,21.8453,21.9076,85083.0
2017-12-07 11:00:00,28.16,28.21,28.09,28.16,63860.0,21.9076,21.9465,21.8531,21.9076,63860.0
2017-12-07 11:30:00,28.17,28.24,28.07,28.13,77623.0,21.9153,21.9698,21.8375,21.8842,77623.0
2017-12-07 12:00:00,28.12,28.18,28.02,28.14,70848.0,21.8764,21.9231,21.7986,21.892,70848.0
2017-12-07 12:30:00,28.15,28.18,28.06,28.11,49828.0,21.8998,21.9231,21.8298,21.8687,49828.0
2017-12-07 13:00:00,28.11,28.15,28.08,28.14,41209.0,21.8687,21.8998,21.8453,21.892,41209.0
2017-12-07 13:30:00,28.14,28.17,28.07,28.09,43425.0,21.892,21.9153,21.8375,21.8531,43425.0
2017-12-07 14:00:00,28.08,28.16,28.05,28.12,51600.0,21.8453,21.9076,21.822,21.8764,51600.0
2017-12-07 14:30:00,28.11,28.18,28.1,28.11,52909.0,21.8687,21.9231,21.8609,21.8687,52909.0
2017-12-07 15:00:00,28.12,28.14,28.05,28.13,106450.0,21.8764,21.892,21.822,21.8842,106450.0
2017-12-07 15:30:00,28.12,28.15,28.09,28.1,295331.0,21.8764,21.8998,21.8531,21.8609,295331.0
2017-12-08 09:30:00,28.47,28.59,28.3,28.38,113610.0,22.1487,22.2421,22.0165,22.0787,113610.0
2017-12-08 10:00:00,28.37,28.46,28.21,28.29,64449.0,22.0709,22.141,21.9465,22.0087,64449.0
2017-12-08 10:30:00,28.3,28.52,28.3,28.5,70700.0,22.0165,22.1876,22.0165,22.1721,70700.0
2017-12-08 11:00:00,28.5,28.58,28.45,28.52,72367.0,22.1721,22.2343,22.1332,22.1876,72367.0
2017-12-08 11:30:00,28.53,28.64,28.47,28.63,112832.0,22.1954,22.281,22.1487,22.2732,112832.0
2017-12-08 12:00:00,28.64,28.67,28.51,28.56,104992.0,22.281,22.3043,22.1799,22.2188,104992.0
2017-12-08 12:30:00,28.56,28.64,28.51,28.53,29650.0,22.2188,22.281,22.1799,22.1954,29650.0
2017-12-08 13:00:00,28.54,28.6,28.52,28.53,49656.0,22.2032,22.2499,22.1876,22.1954,49656.0
2017-12-08 13:30:00,28.53,28.58,28.49,28.5,34027.0,22.1954,22.2343,22.1643,22.1721,34027.0
2017-12-08 14:00:00,28.49,28.53,28.45,28.45,32831.0,22.1643,22.1954,22.1332,22.1332,32831.0
2017-12-08 14:30:00,28.45,28.47,28.41,28.41,44256.0,22.1332,22.1487,22.1021,22.1021,44256.0
2017-12-08 15:00:00,28.4,28.55,28.39,28.55,199565.0,22.0943,22.211,22.0865,22.211,199565.0
2017-12-08 15:30:00,28.55,28.56,28.41,28.46,172627.0,22.211,22.2188,22.1021,22.141,172627.0
2017-12-11 09:30:00,28.55,28.78,28.54,28.76,50911.0,22.211,22.3899,22.2032,22.3743,50911.0
2017-12-11 10:00:00,28.76,28.85,28.64,28.74,77466.0,22.3743,22.4444,22.281,22.3588,77466.0
2017-12-11 10:30:00,28.75,28.93,28.73,28.85,71522.0,22.3666,22.5066,22.351,22.4444,71522.0
2017-12-11 11:00:00,28.85,28.94,28.8,28.87,76299.0,22.4444,22.5144,22.4055,22.4599,76299.0
2017-12-11 11:30:00,28.86,28.86,28.73,28.86,74337.0,22.4521,22.4521,22.351,22.4521,74337.0
2017-12-11 12:00:00,28.86,28.89,28.76,28.79,52387.0,22.4521,22.4755,22.3743,22.3977,52387.0
2017-12-11 12:30:00,28.79,28.81,28.72,28.77,59118.0,22.3977,22.4132,22.3432,22.3821,59118.0
2017-12-11 13:00:00,28.77,28.83,28.76,28.77,46573.0,22.3821,22.4288,22.3743,22.3821,46573.0
2017-12-11 13:30:00,28.77,28.78,28.7,28.76,52102.0,22.3821,22.3899,22.3277,22.3743,52102.0
2017-12-11 14:00:00,28.76,28.84,28.76,28.82,55082.0,22.3743,22.4366,22.3743,22.421,55082.0
2017-12-11 14:30:00,28.82,28.85,28.79,28.81,58462.0,22.421,22.4444,22.3977,22.4132,58462.0
2017-12-11 15:00:00,28.82,28.84,28.78,28.8,76222.0,22.421,22.4366,22.3899,22.4055,76222.0
2017-12-11 15:30:00,28.8,28.88,28.79,28.87,191047.0,22.4055,22.4677,22.3977,22.4599,191047.0
2017-12-12 09:30:00,28.96,29.01,28.33,28.35,115778.0,22.5299,22.5688,22.0398,22.0554,115778.0
2017-12-12 10:00:00,28.34,28.69,28.31,28.62,158381.0,22.0476,22.3199,22.0243,22.2654,158381.0
2017-12-12 10:30:00,28.63,28.85,28.58,28.79,67917.0,22.2732,22.4444,22.2343,22.3977,67917.0
2017-12-12 11:00:00,28.79,28.82,28.64,28.65,74888.0,22.3977,22.421,22.281,22.2888,74888.0
2017-12-12 11:30:00,28.65,28.7,28.4,28.4,73404.0,22.2888,22.3277,22.0943,22.0943,73404.0
2017-12-12 12:00:00,28.4,28.59,28.35,28.43,236344.0,22.0943,22.2421,22.0554,22.1176,236344.0
2017-12-12 12:30:00,28.44,28.56,28.4,28.56,54283.0,22.1254,22.2188,22.0943,22.2188,54283.0
2017-12-12 13:00:00,28.55,28.61,28.48,28.59,40253.0,22.211,22.2576,22.1565,22.2421,40253.0
2017-12-12 13:30:00,28.59,28.61,28.45,28.46,41924.0,22.2421,22.2576,22.1332,22.141,41924.0
2017-12-12 14:00:00,28.46,28.58,28.43,28.58,49721.0,22.141,22.2343,22.1176,22.2343,49721.0
2017-12-12 14:30:00,28.59,28.74,28.58,28.72,45382.0,22.2421,22.3588,22.2343,22.3432,45382.0
2017-12-12 15:00:00,28.71,28.72,28.65,28.67,56836.0,22.3354,22.3432,22.2888,22.3043,56836.0
2017-12-12 15:30:00,28.67,28.69,28.62,28.65,202715.0,22.3043,22.3199,22.2654,22.2888,202715.0
2017-12-13 09:30:00,28.53,28.7,28.41,28.66,121690.0,22.1954,22.3277,22.1021,22.2965,121690.0
2017-12-13 10:00:00,28.67,28.71,28.55,28.7,132962.0,22.3043,22.3354,22.211,22.3277,132962.0
2017-12-13 10:30:00,28.67,28.7,28.4,28.46,88935.0,22.3043,22.3277,22.0943,22.141,88935.0
2017-12-13 11:00:00,28.46,28.51,28.31,28.44,114409.0,22.141,22.1799,22.0243,22.1254,114409.0
2017-12-13 11:30:00,28.45,28.67,28.44,28.65,90017.0,22.1332,22.3043,22.1254,22.2888,90017.0
2017-12-13 12:00:00,28.65,28.68,28.56,28.61,55951.0,22.2888,22.3121,22.2188,22.2576,55951.0
2017-12-13 12:30:00,28.61,28.62,28.5,28.54,50191.0,22.2576,22.2654,22.1721,22.2032,50191.0
2017-12-13 13:00:00,28.53,28.59,28.45,28.58,33157.0,22.1954,22.2421,22.1332,22.2343,33157.0
2017-12-13 13:30:00,28.59,28.62,28.52,28.55,48666.0,22.2421,22.2654,22.1876,22.211,48666.0
2017-12-13 14:00:00,28.56,28.66,28.46,28.46,49229.0,22.2188,22.2965,22.141,22.141,49229.0
2017-12-13 14:30:00,28.45,28.51,28.44,28.51,65013.0,22.1332,22.1799,22.1254,22.1799,65013.0
2017-12-13 15:00:00,28.51,28.53,28.36,28.41,105119.0,22.1799,22.1954,22.0632,22.1021,105119.0
2017-12-13 15:30:00,28.4,28.43,28.31,28.33,280649.0,22.0943,22.1176,22.0243,22.0398,280649.0
2017-12-14 09:30:00,28.28,28.7,28.19,28.65,130872.0,22.0009,22.3277,21.9309,22.2888,130872.0
2017-12-14 10:00:00,28.65,28.73,28.37,28.39,89920.0,22.2888,22.351,22.0709,22.0865,89920.0
2017-12-14 10:30:00,28.41,28.52,28.31,28.34,88452.0,22.1021,22.1876,22.0243,22.0476,88452.0
2017-12-14 11:00:00,28.34,28.48,28.29,28.45,62472.0,22.0476,22.1565,22.0087,22.1332,62472.0
2017-12-14 11:30:00,28.46,28.52,28.43,28.48,74901.0,22.141,22.1876,22.1176,22.1565,74901.0
2017-12-14 12:00:00,28.48,28.53,28.44,28.49,50184.0,22.1565,22.1954,22.1254,22.1643,50184.0
2017-12-14 12:30:00,28.49,28.5,28.42,28.45,35155.0,22.1643,22.1721,22.1098,22.1332,35155.0
2017-12-14 13:00:00,28.45,28.54,28.42,28.53,48394.0,22.1332,22.2032,22.1098,22.1954,48394.0
2017-12-14 13:30:00,28.53,28.57,28.45,28.46,68084.0,22.1954,22.2265,22.1332,22.141,68084.0
2017-12-14 14:00:00,28.47,28.62,28.46,28.55,88374.0,22.1487,22.2654,22.141,22.211,88374.0
2017-12-14 14:30:00,28.56,28.62,28.5,28.62,69672.0,22.2188,22.2654,22.1721,22.2654,69672.0
2017-12-14 15:00:00,28.62,28.65,28.55,28.64,74057.0,22.2654,22.2888,22.211,22.281,74057.0
2017-12-14 15:30:00,28.62,28.63,28.44,28.45,205535.0,22.2654,22.2732,22.1254,22.1332,205535.0
2017-12-15 09:30:00,28.64,28.8,28.47,28.72,323927.0,22.281,22.4055,22.1487,22.3432,323927.0
2017-12-15 10:00:00,28.73,28.75,28.51,28.55,100008.0,22.351,22.3666,22.1799,22.211,100008.0
2017-12-15 10:30:00,28.55,28.57,28.38,28.39,99496.0,22.211,22.2265,22.0787,22.0865,99496.0
2017-12-15 11:00:00,28.4,28.48,28.36,28.47,77192.0,22.0943,22.1565,22.0632,22.1487,77192.0
2017-12-15 11:30:00,28.47,28.47,28.32,28.36,61794.0,22.1487,22.1487,22.032,22.0632,61794.0
2017-12-15 12:00:00,28.35,28.38,28.25,28.34,65740.0,22.0554,22.0787,21.9776,22.0476,65740.0
2017-12-15 12:30:00,28.35,28.35,28.23,28.25,58038.0,22.0554,22.0554,21.962,21.9776,58038.0
2017-12-15 13:00:00,28.25,28.29,28.16,28.21,70304.0,21.9776,22.0087,21.9076,21.9465,70304.0
2017-12-15 13:30:00,28.21,28.23,28.16,28.19,74662.0,21.9465,21.962,21.9076,21.9309,74662.0
2017-12-15 14:00:00,28.18,28.28,28.18,28.24,72648.0,21.9231,22.0009,21.9231,21.9698,72648.0
2017-12-15 14:30:00,28.24,28.28,28.22,28.24,63319.0,21.9698,22.0009,21.9542,21.9698,63319.0
2017-12-15 15:00:00,28.24,28.27,28.2,28.21,169823.0,21.9698,21.9931,21.9387,21.9465,169823.0
2017-12-15 15:30:00,28.21,28.22,27.92,27.94,460020.0,21.9465,21.9542,21.7209,21.7364,460020.0
2017-12-18 09:30:00,28.14,28.37,28.12,28.36,79688.0,21.892,22.0709,21.8764,22.0632,79688.0
2017-12-18 10:00:00,28.34,28.69,28.33,28.69,109196.0,22.0476,22.3199,22.0398,22.3199,109196.0
2017-12-18 10:30:00,28.68,28.93,28.66,28.89,83232.0,22.3121,22.5066,22.2965,22.4755,83232.0
2017-12-18 11:00:00,28.9,29.05,28.9,28.94,96849.0,22.4833,22.6,22.4833,22.5144,96849.0
2017-12-18 11:30:00,28.93,28.98,28.89,28.9,76307.0,22.5066,22.5455,22.4755,22.4833,76307.0
2017-12-18 12:00:00,28.9,28.91,28.72,28.72,64758.0,22.4833,22.491,22.3432,22.3432,64758.0
2017-12-18 12:30:00,28.72,28.82,28.72,28.8,44905.0,22.3432,22.421,22.3432,22.4055,44905.0
2017-12-18 13:00:00,28.79,28.88,28.77,28.88,49720.0,22.3977,22.4677,22.3821,22.4677,49720.0
2017-12-18 13:30:00,28.88,28.9,28.79,28.79,70425.0,22.4677,22.4833,22.3977,22.3977,70425.0
2017-12-18 14:00:00,28.8,28.91,28.79,28.87,92650.0,22.4055,22.491,22.3977,22.4599,92650.0
2017-12-18 14:30:00,28.87,28.91,28.83,28.89,88821.0,22.4599,22.491,22.4288,22.4755,88821.0
2017-12-18 15:00:00,28.89,28.92,28.85,28.91,118104.0,22.4755,22.4988,22.4444,22.491,118104.0
2017-12-18 15:30:00,28.91,28.97,28.89,28.9,340827.0,22.491,22.5377,22.4755,22.4833,340827.0
2017-12-19 09:30:00,28.95,29.14,28.8,29.12,91718.0,22.5222,22.67,22.4055,22.6544,91718.0
2017-12-19 10:00:00,29.1,29.45,29.08,29.37,68488.0,22.6389,22.9111,22.6233,22.8489,68488.0
2017-12-19 10:30:00,29.36,29.45,29.33,29.34,67447.0,22.8411,22.9111,22.8178,22.8256,67447.0
2017-12-19 11:00:00,29.32,29.33,29.2,29.25,36463.0,22.81,22.8178,22.7167,22.7555,36463.0
2017-12-19 11:30:00,29.25,29.26,29.12,29.14,82287.0,22.7555,22.7633,22.6544,22.67,82287.0
2017-12-19 12:00:00,29.13,29.19,29.11,29.18,28978.0,22.6622,22.7089,22.6466,22.7011,28978.0
2017-12-19 12:30:00,29.16,29.22,29.1,29.1,28952.0,22.6855,22.7322,22.6389,22.6389,28952.0
2017-12-19 13:00:00,29.1,29.15,29.1,29.13,23112.0,22.6389,22.6778,22.6389,22.6622,23112.0
2017-12-19 13:30:00,29.12,29.13,29.08,29.1,26524.0,22.6544,22.6622,22.6233,22.6389,26524.0
2017-12-19 14:00:00,29.09,29.13,29.04,29.11,74656.0,22.6311,22.6622,22.5922,22.6466,74656.0
2017-12-19 14:30:00,29.1,29.11,29.04,29.09,30151.0,22.6389,22.6466,22.5922,22.6311,30151.0
2017-12-19 15:00:00,29.08,29.11,29.04,29.09,59656.0,22.6233,22.6466,22.5922,22.6311,59656.0
2017-12-19 15:30:00,29.09,29.15,29.07,29.1,202009.0,22.6311,22.6778,22.6155,22.6389,202009.0
2017-12-20 09:30:00,29.29,29.35,29.06,29.11,79568.0,22.7867,22.8333,22.6077,22.6466,79568.0
2017-12-20 10:00:00,29.12,29.32,29.08,29.21,48148.0,22.6544,22.81,22.6233,22.7244,48148.0
2017-12-20 10:30:00,29.21,29.45,29.21,29.45,88092.0,22.7244,22.9111,22.7244,22.9111,88092.0
2017-12-20 11:00:00,29.46,29.69,29.42,29.69,75694.0,22.9189,23.0979,22.8878,23.0979,75694.0
2017-12-20 11:30:00,29.68,29.72,29.56,29.57,75091.0,23.0901,23.1212,22.9967,23.0045,75091.0
2017-12-20 12:00:00,29.56,29.78,29.52,29.77,105126.0,22.9967,23.1679,22.9656,23.1601,105126.0
2017-12-20 12:30:00,29.76,29.76,29.63,29.67,44553.0,23.1523,23.1523,23.0512,23.0823,44553.0
2017-12-20 13:00:00,29.66,29.71,29.63,29.67,42166.0,23.0745,23.1134,23.0512,23.0823,42166.0
2017-12-20 13:30:00,29.66,29.79,29.64,29.78,53388.0,23.0745,23.1757,23.059,23.1679,53388.0
2017-12-20 14:00:00,29.79,29.84,29.74,29.82,75343.0,23.1757,23.2145,23.1368,23.199,75343.0
2017-12-20 14:30:00,29.81,29.89,29.76,29.8,79145.0,23.1912,23.2534,23.1523,23.1834,79145.0
2017-12-20 15:00:00,29.8,29.84,29.76,29.82,197430.0,23.1834,23.2145,23.1523,23.199,197430.0
2017-12-20 15:30:00,29.81,29.88,29.79,29.8,476912.0,23.1912,23.2457,23.1757,23.1834,476912.0
2017-12-21 09:30:00,29.79,29.86,29.6,29.75,155577.0,23.1757,23.2301,23.0278,23.1445,155577.0
2017-12-21 10:00:00,29.74,29.93,29.68,29.92,146129.0,23.1368,23.2846,23.0901,23.2768,146129.0
2017-12-21 10:30:00,29.92,30.37,29.9,30.32,196883.0,23.2768,23.6269,23.2612,23.588,196883.0
2017-12-21 11:00:00,30.33,30.53,30.22,30.45,91862.0,23.5958,23.7513,23.5102,23.6891,91862.0
2017-12-21 11:30:00,30.45,30.58,30.38,30.54,69454.0,23.6891,23.7902,23.6347,23.7591,69454.0
2017-12-21 12:00:00,30.54,30.54,30.41,30.47,40179.0,23.7591,23.7591,23.658,23.7047,40179.0
2017-12-21 12:30:00,30.47,30.56,30.47,30.54,91894.0,23.7047,23.7747,23.7047,23.7591,91894.0
2017-12-21 13:00:00,30.55,30.61,30.5,30.55,56017.0,23.7669,23.8136,23.728,23.7669,56017.0
2017-12-21 13:30:00,30.55,30.64,30.54,30.6,54795.0,23.7669,23.8369,23.7591,23.8058,54795.0
2017-12-21 14:00:00,30.59,30.66,30.59,30.62,81434.0,23.798,23.8525,23.798,23.8214,81434.0
2017-12-21 14:30:00,30.63,30.63,30.52,30.62,85543.0,23.8291,23.8291,23.7436,23.8214,85543.0
2017-12-21 15:00:00,30.62,30.68,30.58,30.67,103801.0,23.8214,23.868,23.7902,23.8603,103801.0
2017-12-21 15:30:00,30.67,30.67,30.53,30.59,341576.0,23.8603,23.8603,23.7513,23.798,341576.0
2017-12-22 09:30:00,30.8,30.93,30.4,30.81,95924.0,23.9614,24.0625,23.6502,23.9692,95924.0
2017-12-22 10:00:00,30.79,30.92,30.73,30.89,63472.0,23.9536,24.0548,23.9069,24.0314,63472.0
2017-12-22 10:30:00,30.89,31.13,30.88,31.08,83609.0,24.0314,24.2181,24.0236,24.1792,83609.0
2017-12-22 11:00:00,31.07,31.27,31.07,31.19,60453.0,24.1714,24.327,24.1714,24.2648,60453.0
2017-12-22 11:30:00,31.19,31.28,31.13,31.28,48476.0,24.2648,24.3348,24.2181,24.3348,48476.0
2017-12-22 12:00:00,31.27,31.32,31.23,31.32,39397.0,24.327,24.3659,24.2959,24.3659,39397.0
2017-12-22 12:30:00,31.34,31.4,31.25,31.39,83984.0,24.3815,24.4282,24.3115,24.4204,83984.0
2017-12-22 13:00:00,31.39,31.41,31.22,31.3,57308.0,24.4204,24.436,24.2881,24.3504,57308.0
2017-12-22 13:30:00,31.3,31.31,31.22,31.24,68381.0,24.3504,24.3582,24.2881,24.3037,68381.0
2017-12-22 14:00:00,31.24,31.26,31.17,31.17,65054.0,24.3037,24.3193,24.2492,24.2492,65054.0
2017-12-22 14:30:00,31.16,31.21,31.13,31.14,64061.0,24.2415,24.2804,24.2181,24.2259,64061.0
2017-12-22 15:00:00,31.14,31.2,31.09,31.12,172104.0,24.2259,24.2726,24.187,24.2103,172104.0
2017-12-22 15:30:00,31.12,31.17,31.1,31.16,206650.0,24.2103,24.2492,24.1948,24.2415,206650.0
2017-12-26 09:30:00,31.24,31.6,31.19,31.31,75592.0,24.3037,24.5838,24.2648,24.3582,75592.0
2017-12-26 10:00:00,31.32,31.68,31.29,31.67,104309.0,24.3659,24.646,24.3426,24.6382,104309.0
2017-12-26 10:30:00,31.68,31.97,31.66,31.82,181196.0,24.646,24.8716,24.6305,24.7549,181196.0
2017-12-26 11:00:00,31.83,31.92,31.73,31.86,135047.0,24.7627,24.8327,24.6849,24.786,135047.0
2017-12-26 11:30:00,31.86,31.96,31.83,31.9,60647.0,24.786,24.8638,24.7627,24.8172,60647.0
2017-12-26 12:00:00,31.9,32.13,31.84,31.99,132271.0,24.8172,24.9961,24.7705,24.8872,132271.0
2017-12-26 12:30:00,31.99,32.04,31.9,31.99,74341.0,24.8872,24.9261,24.8172,24.8872,74341.0
2017-12-26 13:00:00,31.97,32.04,31.95,31.95,45579.0,24.8716,24.9261,24.8561,24.8561,45579.0
2017-12-26 13:30:00,31.95,31.99,31.89,31.93,40006.0,24.8561,24.8872,24.8094,24.8405,40006.0
2017-12-26 14:00:00,31.92,31.99,31.89,31.95,36639.0,24.8327,24.8872,24.8094,24.8561,36639.0
2017-12-26 14:30:00,31.94,31.97,31.92,31.96,58631.0,24.8483,24.8716,24.8327,24.8638,58631.0
2017-12-26 15:00:00,31.95,31.97,31.86,31.88,67237.0,24.8561,24.8716,24.786,24.8016,67237.0
2017-12-26 15:30:00,31.88,31.99,31.85,31.99,228778.0,24.8016,24.8872,24.7783,24.8872,228778.0
2017-12-27 09:30:00,31.78,31.9,31.57,31.85,72599.0,24.7238,24.8172,24.5604,24.7783,72599.0
2017-12-27 10:00:00,31.85,31.88,31.59,31.59,141468.0,24.7783,24.8016,24.576,24.576,141468.0
2017-12-27 10:30:00,31.59,31.67,31.51,31.66,55107.0,24.576,24.6382,24.5138,24.6305,55107.0
2017-12-27 11:00:00,31.66,31.77,31.63,31.63,100137.0,24.6305,24.716,24.6071,24.6071,100137.0
2017-12-27 11:30:00,31.64,31.68,31.54,31.59,79201.0,24.6149,24.646,24.5371,24.576,79201.0
2017-12-27 12:00:00,31.6,31.67,31.59,31.6,28064.0,24.5838,24.6382,24.576,24.5838,28064.0
2017-12-27 12:30:00,31.59,31.61,31.46,31.5,49673.0,24.576,24.5916,24.4749,24.506,49673.0
2017-12-27 13:00:00,31.49,31.55,31.46,31.46,66545.0,24.4982,24.5449,24.4749,24.4749,66545.0
2017-12-27 13:30:00,31.46,31.62,31.46,31.62,90826.0,24.4749,24.5993,24.4749,24.5993,90826.0
2017-12-27 14:00:00,31.61,31.71,31.61,31.69,41454.0,24.5916,24.6693,24.5916,24.6538,41454.0
2017-12-27 14:30:00,31.68,31.71,31.64,31.68,47966.0,24.646,24.6693,24.6149,24.646,47966.0
2017-12-27 15:00:00,31.68,31.71,31.57,31.58,91441.0,24.646,24.6693,24.5604,24.5682,91441.0
2017-12-27 15:30:00,31.58,31.63,31.55,31.58,149869.0,24.5682,24.6071,24.5449,24.5682,149869.0
2017-12-28 09:30:00,31.67,31.75,31.41,31.73,61114.0,24.6382,24.7005,24.436,24.6849,61114.0
2017-12-28 10:00:00,31.72,31.78,31.58,31.63,62843.0,24.6771,24.7238,24.5682,24.6071,62843.0
2017-12-28 10:30:00,31.62,31.83,31.61,31.78,40064.0,24.5993,24.7627,24.5916,24.7238,40064.0
2017-12-28 11:00:00,31.78,31.85,31.71,31.77,89530.0,24.7238,24.7783,24.6693,24.716,89530.0
2017-12-28 11:30:00,31.76,31.82,31.74,31.8,41723.0,24.7082,24.7549,24.6927,24.7394,41723.0
2017-12-28 12:00:00,31.79,31.79,31.67,31.67,39962.0,24.7316,24.7316,24.6382,24.6382,39962.0
2017-12-28 12:30:00,31.67,31.74,31.63,31.73,39770.0,24.6382,24.6927,24.6071,24.6849,39770.0
2017-12-28 13:00:00,31.73,31.76,31.69,31.71,36355.0,24.6849,24.7082,24.6538,24.6693,36355.0
2017-12-28 13:30:00,31.71,31.81,31.66,31.71,54334.0,24.6693,24.7471,24.6305,24.6693,54334.0
2017-12-28 14:00:00,31.72,31.75,31.66,31.67,40196.0,24.6771,24.7005,24.6305,24.6382,40196.0
2017-12-28 14:30:00,31.67,31.72,31.65,31.7,64161.0,24.6382,24.6771,24.6227,24.6616,64161.0
2017-12-28 15:00:00,31.7,31.71,31.62,31.66,129860.0,24.6616,24.6693,24.5993,24.6305,129860.0
2017-12-28 15:30:00,31.66,31.7,31.63,31.65,305124.0,24.6305,24.6616,24.6071,24.6227,305124.0
2017-12-29 09:30:00,31.78,31.82,31.41,31.46,83722.0,24.7238,24.7549,24.436,24.4749,83722.0
2017-12-29 10:00:00,31.46,31.55,31.35,31.41,81437.0,24.4749,24.5449,24.3893,24.436,81437.0
2017-12-29 10:30:00,31.42,31.48,31.35,31.45,74075.0,24.4437,24.4904,24.3893,24.4671,74075.0
2017-12-29 11:00:00,31.46,31.54,31.42,31.46,128829.0,24.4749,24.5371,24.4437,24.4749,128829.0
2017-12-29 11:30:00,31.46,31.47,31.32,31.4,93392.0,24.4749,24.4826,24.3659,24.4282,93392.0
2017-12-29 12:00:00,31.41,31.5,31.37,31.49,50546.0,24.436,24.506,24.4048,24.4982,50546.0
2017-12-29 12:30:00,31.49,31.49,31.38,31.4,46276.0,24.4982,24.4982,24.4126,24.4282,46276.0
2017-12-29 13:00:00,31.4,31.46,31.35,31.39,54762.0,24.4282,24.4749,24.3893,24.4204,54762.0
2017-12-29 13:30:00,31.4,31.45,31.36,31.43,68440.0,24.4282,24.4671,24.3971,24.4515,68440.0
2017-12-29 14:00:00,31.43,31.43,31.27,31.35,95953.0,24.4515,24.4515,24.327,24.3893,95953.0
2017-12-29 14:30:00,31.35,31.37,31.32,31.35,95735.0,24.3893,24.4048,24.3659,24.3893,95735.0
2017-12-29 15:00:00,31.35,31.35,31.23,31.25,136372.0,24.3893,24.3893,24.2959,24.3115,136372.0
2017-12-29 15:30:00,31.24,31.26,31.04,31.04,504963.0,24.3037,24.3193,24.1481,24.1481,504963.0
2018-01-02 09:30:00,31.31,31.38,31.14,31.24,125902.0,24.3582,24.4126,24.2259,24.3037,125902.0
2018-01-02 10:00:00,31.24,31.64,31.23,31.5,123181.0,24.3037,24.6149,24.2959,24.506,123181.0
2018-01-02 10:30:00,31.51,31.75,31.47,31.71,146785.0,24.5138,24.7005,24.4826,24.6693,146785.0
2018-01-02 11:00:00,31.71,31.74,31.64,31.65,134722.0,24.6693,24.6927,24.6149,24.6227,134722.0
2018-01-02 11:30:00,31.64,31.84,31.63,31.84,104182.0,24.6149,24.7705,24.6071,24.7705,104182.0
2018-01-02 12:00:00,31.85,31.89,31.79,31.88,113286.0,24.7783,24.8094,24.7316,24.8016,113286.0
2018-01-02 12:30:00,31.89,31.91,31.8,31.85,79727.0,24.8094,24.8249,24.7394,24.7783,79727.0
2018-01-02 13:00:00,31.85,31.95,31.82,31.84,114030.0,24.7783,24.8561,24.7549,24.7705,114030.0
2018-01-02 13:30:00,31.85,31.91,31.84,31.89,64727.0,24.7783,24.8249,24.7705,24.8094,64727.0
2018-01-02 14:00:00,31.88,31.88,31.78,31.84,57560.0,24.8016,24.8016,24.7238,24.7705,57560.0
2018-01-02 14:30:00,31.84,31.89,31.82,31.83,75491.0,24.7705,24.8094,24.7549,24.7627,75491.0
2018-01-02 15:00:00,31.83,31.93,31.8,31.91,97647.0,24.7627,24.8405,24.7394,24.8249,97647.0
2018-01-02 15:30:00,31.9,32.15,31.9,32.14,473783.0,24.8172,25.0117,24.8172,25.0039,473783.0
2018-01-03 09:30:00,32.32,32.53,32.21,32.39,60626.0,25.1439,25.3073,25.0583,25.1984,60626.0
2018-01-03 10:00:00,32.38,32.57,32.35,32.45,79127.0,25.1906,25.3384,25.1672,25.245,79127.0
2018-01-03 10:30:00,32.46,32.59,32.4,32.48,72857.0,25.2528,25.354,25.2061,25.2684,72857.0
2018-01-03 11:00:00,32.47,32.51,32.35,32.36,55833.0,25.2606,25.2917,25.1672,25.175,55833.0
2018-01-03 11:30:00,32.35,32.59,32.34,32.58,86708.0,25.1672,25.354,25.1595,25.3462,86708.0
2018-01-03 12:00:00,32.58,32.7,32.56,32.64,44008.0,25.3462,25.4395,25.3306,25.3929,44008.0
2018-01-03 12:30:00,32.65,32.82,32.64,32.76,89853.0,25.4006,25.5329,25.3929,25.4862,89853.0
2018-01-03 13:00:00,32.76,32.87,32.7,32.71,63159.0,25.4862,25.5718,25.4395,25.4473,63159.0
2018-01-03 13:30:00,32.71,32.76,32.58,32.6,61250.0,25.4473,25.4862,25.3462,25.3617,61250.0
2018-01-03 14:00:00,32.6,32.61,32.49,32.54,118269.0,25.3617,25.3695,25.2762,25.3151,118269.0
2018-01-03 14:30:00,32.54,32.58,32.38,32.45,131881.0,25.3151,25.3462,25.1906,25.245,131881.0
2018-01-03 15:00:00,32.45,32.51,32.44,32.44,134840.0,25.245,25.2917,25.2373,25.2373,134840.0
2018-01-03 15:30:00,32.44,32.49,32.33,32.43,376819.0,25.2373,25.2762,25.1517,25.2295,376819.0
2018-01-04 09:30:00,32.54,32.56,32.08,32.52,79547.0,25.3151,25.3306,24.9572,25.2995,79547.0
2018-01-04 10:00:00,32.51,32.58,32.12,32.32,160820.0,25.2917,25.3462,24.9883,25.1439,160820.0
2018-01-04 10:30:00,32.34,32.5,32.3,32.3,120203.0,25.1595,25.2839,25.1283,25.1283,120203.0
2018-01-04 11:00:00,32.29,32.7,32.27,32.57,171792.0,25.1206,25.4395,25.105,25.3384,171792.0
2018-01-04 11:30:00,32.58,32.66,32.55,32.64,91904.0,25.3462,25.4084,25.3228,25.3929,91904.0
2018-01-04 12:00:00,32.64,32.73,32.59,32.66,59871.0,25.3929,25.4629,25.354,25.4084,59871.0
2018-01-04 12:30:00,32.67,32.72,32.61,32.64,57158.0,25.4162,25.4551,25.3695,25.3929,57158.0
2018-01-04 13:00:00,32.63,32.66,32.53,32.62,73160.0,25.3851,25.4084,25.3073,25.3773,73160.0
2018-01-04 13:30:00,32.61,32.66,32.56,32.61,50721.0,25.3695,25.4084,25.3306,25.3695,50721.0
2018-01-04 14:00:00,32.61,32.67,32.55,32.65,64919.0,25.3695,25.4162,25.3228,25.4006,64919.0
2018-01-04 14:30:00,32.65,32.74,32.63,32.73,95470.0,25.4006,25.4707,25.3851,25.4629,95470.0
2018-01-04 15:00:00,32.73,32.78,32.63,32.66,152046.0,25.4629,25.5018,25.3851,25.4084,152046.0
2018-01-04 15:30:00,32.66,32.8,32.64,32.79,317463.0,25.4084,25.5173,25.3929,25.5096,317463.0
2018-01-05 09:30:00,32.54,32.64,32.18,32.44,99812.0,25.3151,25.3929,25.035,25.2373,99812.0
2018-01-05 10:00:00,32.43,32.55,32.29,32.37,174375.0,25.2295,25.3228,25.1206,25.1828,174375.0
2018-01-05 10:30:00,32.37,32.43,32.24,32.29,112686.0,25.1828,25.2295,25.0817,25.1206,112686.0
2018-01-05 11:00:00,32.29,32.32,32.16,32.22,131161.0,25.1206,25.1439,25.0194,25.0661,131161.0
2018-01-05 11:30:00,32.21,32.55,32.18,32.53,99729.0,25.0583,25.3228,25.035,25.3073,99729.0
2018-01-05 12:00:00,32.53,32.54,32.43,32.49,78660.0,25.3073,25.3151,25.2295,25.2762,78660.0
2018-01-05 12:30:00,32.5,32.55,32.46,32.52,95683.0,25.2839,25.3228,25.2528,25.2995,95683.0
2018-01-05 13:00:00,32.52,32.74,32.47,32.71,117727.0,25.2995,25.4707,25.2606,25.4473,117727.0
2018-01-05 13:30:00,32.71,32.78,32.64,32.7,133410.0,25.4473,25.5018,25.3929,25.4395,133410.0
2018-01-05 14:00:00,32.7,32.81,32.66,32.8,186260.0,25.4395,25.5251,25.4084,25.5173,186260.0
2018-01-05 14:30:00,32.79,32.93,32.77,32.92,128250.0,25.5096,25.6185,25.494,25.6107,128250.0
2018-01-05 15:00:00,32.92,32.98,32.86,32.97,154143.0,25.6107,25.6574,25.564,25.6496,154143.0
2018-01-05 15:30:00,32.98,33.09,32.97,33.04,405214.0,25.6574,25.7429,25.6496,25.704,405214.0
2018-01-08 09:30:00,33.04,33.04,32.7,32.77,125556.0,25.704,25.704,25.4395,25.494,125556.0
2018-01-08 10:00:00,32.77,33.01,32.61,32.64,320958.0,25.494,25.6807,25.3695,25.3929,320958.0
2018-01-08 10:30:00,32.64,32.84,32.58,32.84,147616.0,25.3929,25.5485,25.3462,25.5485,147616.0
2018-01-08 11:00:00,32.84,32.89,32.51,32.54,198064.0,25.5485,25.5874,25.2917,25.3151,198064.0
2018-01-08 11:30:00,32.54,32.7,32.52,32.63,118423.0,25.3151,25.4395,25.2995,25.3851,118423.0
2018-01-08 12:00:00,32.64,32.92,32.64,32.89,129703.0,25.3929,25.6107,25.3929,25.5874,129703.0
2018-01-08 12:30:00,32.9,32.97,32.86,32.97,52790.0,25.5951,25.6496,25.564,25.6496,52790.0
2018-01-08 13:00:00,32.97,33.15,32.94,33.15,63880.0,25.6496,25.7896,25.6262,25.7896,63880.0
2018-01-08 13:30:00,33.16,33.37,33.13,33.31,107787.0,25.7974,25.9608,25.7741,25.9141,107787.0
2018-01-08 14:00:00,33.32,33.33,33.23,33.33,97758.0,25.9219,25.9297,25.8519,25.9297,97758.0
2018-01-08 14:30:00,33.34,33.47,33.31,33.42,115485.0,25.9374,26.0386,25.9141,25.9997,115485.0
2018-01-08 15:00:00,33.42,33.5,33.38,33.5,166274.0,25.9997,26.0619,25.9686,26.0619,166274.0
2018-01-08 15:30:00,33.49,33.5,33.29,33.32,309838.0,26.0541,26.0619,25.8985,25.9219,309838.0
2018-01-09 09:30:00,33.47,33.59,33.27,33.34,101421.0,26.0386,26.1319,25.883,25.9374,101421.0
2018-01-09 10:00:00,33.34,33.47,33.12,33.31,162659.0,25.9374,26.0386,25.7663,25.9141,162659.0
2018-01-09 10:30:00,33.31,33.32,33.13,33.26,120838.0,25.9141,25.9219,25.7741,25.8752,120838.0
2018-01-09 11:00:00,33.25,33.31,33.06,33.31,145071.0,25.8674,25.9141,25.7196,25.9141,145071.0
2018-01-09 11:30:00,33.3,33.42,33.21,33.22,99899.0,25.9063,25.9997,25.8363,25.8441,99899.0
2018-01-09 12:00:00,33.22,33.31,33.18,33.3,126044.0,25.8441,25.9141,25.813,25.9063,126044.0
2018-01-09 12:30:00,33.3,33.52,33.3,33.5,62168.0,25.9063,26.0775,25.9063,26.0619,62168.0
2018-01-09 13:00:00,33.5,33.54,33.38,33.46,66070.0,26.0619,26.093,25.9686,26.0308,66070.0
2018-01-09 13:30:00,33.45,33.64,33.44,33.64,127036.0,26.023,26.1708,26.0152,26.1708,127036.0
2018-01-09 14:00:00,33.64,33.66,33.59,33.65,128382.0,26.1708,26.1864,26.1319,26.1786,128382.0
2018-01-09 14:30:00,33.65,33.71,33.58,33.69,125341.0,26.1786,26.2253,26.1241,26.2097,125341.0
2018-01-09 15:00:00,33.7,33.7,33.59,33.59,172732.0,26.2175,26.2175,26.1319,26.1319,172732.0
2018-01-09 15:30:00,33.6,33.72,33.59,33.66,489786.0,26.1397,26.2331,26.1319,26.1864,489786.0
2018-01-10 09:30:00,33.91,34.06,33.72,33.88,134228.0,26.3809,26.4976,26.2331,26.3575,134228.0
2018-01-10 10:00:00,33.86,33.93,33.62,33.65,120847.0,26.342,26.3964,26.1553,26.1786,120847.0
2018-01-10 10:30:00,33.65,33.65,33.37,33.42,105654.0,26.1786,26.1786,25.9608,25.9997,105654.0
2018-01-10 11:00:00,33.43,33.69,33.4,33.68,85382.0,26.0075,26.2097,25.9841,26.2019,85382.0
2018-01-10 11:30:00,33.68,33.74,33.61,33.65,157371.0,26.2019,26.2486,26.1475,26.1786,157371.0
2018-01-10 12:00:00,33.64,33.7,33.57,33.66,78727.0,26.1708,26.2175,26.1164,26.1864,78727.0
2018-01-10 12:30:00,33.66,33.69,33.55,33.64,37880.0,26.1864,26.2097,26.1008,26.1708,37880.0
2018-01-10 13:00:00,33.64,33.64,33.55,33.58,39065.0,26.1708,26.1708,26.1008,26.1241,39065.0
2018-01-10 13:30:00,33.59,33.68,33.56,33.66,48146.0,26.1319,26.2019,26.1086,26.1864,48146.0
2018-01-10 14:00:00,33.66,33.68,33.58,33.64,48598.0,26.1864,26.2019,26.1241,26.1708,48598.0
2018-01-10 14:30:00,33.63,33.67,33.51,33.51,63246.0,26.163,26.1942,26.0697,26.0697,63246.0
2018-01-10 15:00:00,33.52,33.55,33.46,33.55,83649.0,26.0775,26.1008,26.0308,26.1008,83649.0
2018-01-10 15:30:00,33.55,33.7,33.53,33.68,372736.0,26.1008,26.2175,26.0852,26.2019,372736.0
2018-01-11 09:30:00,33.95,34.76,33.74,34.7,178967.0,26.412,27.0421,26.2486,26.9955,178967.0
2018-01-11 10:00:00,34.7,34.87,34.52,34.72,158197.0,26.9955,27.1277,26.8554,27.011,158197.0
2018-01-11 10:30:00,34.72,34.93,34.64,34.9,178710.0,27.011,27.1744,26.9488,27.1511,178710.0
2018-01-11 11:00:00,34.89,34.92,34.61,34.9,233529.0,27.1433,27.1666,26.9255,27.1511,233529.0
2018-01-11 11:30:00,34.89,34.98,34.81,34.84,116516.0,27.1433,27.2133,27.081,27.1044,116516.0
2018-01-11 12:00:00,34.84,34.85,34.65,34.76,79140.0,27.1044,27.1122,26.9566,27.0421,79140.0
2018-01-11 12:30:00,34.77,34.89,34.72,34.88,96939.0,27.0499,27.1433,27.011,27.1355,96939.0
2018-01-11 13:00:00,34.89,34.98,34.82,34.97,78400.0,27.1433,27.2133,27.0888,27.2055,78400.0
2018-01-11 13:30:00,34.97,35.0,34.83,34.88,92947.0,27.2055,27.2289,27.0966,27.1355,92947.0
2018-01-11 14:00:00,34.89,34.89,34.52,34.59,181707.0,27.1433,27.1433,26.8554,26.9099,181707.0
2018-01-11 14:30:00,34.59,34.77,34.49,34.64,411554.0,26.9099,27.0499,26.8321,26.9488,411554.0
2018-01-11 15:00:00,34.63,34.65,34.3,34.43,158396.0,26.941,26.9566,26.6843,26.7854,158396.0
2018-01-11 15:30:00,34.43,34.43,34.24,34.27,596831.0,26.7854,26.7854,26.6376,26.6609,596831.0
2018-01-12 09:30:00,33.9,34.38,33.9,34.36,169266.0,26.3731,26.7465,26.3731,26.731,169266.0
2018-01-12 10:00:00,34.36,34.5,34.21,34.39,109229.0,26.731,26.8399,26.6143,26.7543,109229.0
2018-01-12 10:30:00,34.4,34.42,34.14,34.22,109226.0,26.7621,26.7776,26.5598,26.622,109226.0
2018-01-12 11:00:00,34.21,34.34,33.98,34.31,99965.0,26.6143,26.7154,26.4353,26.6921,99965.0
2018-01-12 11:30:00,34.3,34.51,34.27,34.47,115345.0,26.6843,26.8477,26.6609,26.8165,115345.0
2018-01-12 12:00:00,34.48,34.63,34.44,34.57,59482.0,26.8243,26.941,26.7932,26.8943,59482.0
2018-01-12 12:30:00,34.56,34.59,34.42,34.52,43706.0,26.8866,26.9099,26.7776,26.8554,43706.0
2018-01-12 13:00:00,34.51,34.58,34.43,34.54,31959.0,26.8477,26.9021,26.7854,26.871,31959.0
2018-01-12 13:30:00,34.54,34.58,34.46,34.55,49391.0,26.871,26.9021,26.8088,26.8788,49391.0
2018-01-12 14:00:00,34.55,34.68,34.48,34.62,77408.0,26.8788,26.9799,26.8243,26.9332,77408.0
2018-01-12 14:30:00,34.62,34.66,34.46,34.52,128413.0,26.9332,26.9644,26.8088,26.8554,128413.0
2018-01-12 15:00:00,34.52,34.65,34.5,34.63,110236.0,26.8554,26.9566,26.8399,26.941,110236.0
2018-01-12 15:30:00,34.62,34.66,34.5,34.6,459322.0,26.9332,26.9644,26.8399,26.9177,459322.0
2018-01-16 09:30:00,34.49,34.58,34.07,34.57,110067.0,26.8321,26.9021,26.5054,26.8943,110067.0
2018-01-16 10:00:00,34.57,34.87,34.43,34.86,114794.0,26.8943,27.1277,26.7854,27.1199,114794.0
2018-01-16 10:30:00,34.86,34.93,34.76,34.77,128097.0,27.1199,27.1744,27.0421,27.0499,128097.0
2018-01-16 11:00:00,34.77,34.83,34.65,34.69,106179.0,27.0499,27.0966,26.9566,26.9877,106179.0
2018-01-16 11:30:00,34.7,34.73,34.45,34.45,131445.0,26.9955,27.0188,26.801,26.801,131445.0
2018-01-16 12:00:00,34.44,34.55,34.33,34.5,64115.0,26.7932,26.8788,26.7076,26.8399,64115.0
2018-01-16 12:30:00,34.49,34.57,34.41,34.41,62967.0,26.8321,26.8943,26.7699,26.7699,62967.0
2018-01-16 13:00:00,34.41,34.53,34.36,34.51,41095.0,26.7699,26.8632,26.731,26.8477,41095.0
2018-01-16 13:30:00,34.49,34.53,34.41,34.43,53141.0,26.8321,26.8632,26.7699,26.7854,53141.0
2018-01-16 14:00:00,34.43,34.43,34.12,34.23,113480.0,26.7854,26.7854,26.5443,26.6298,113480.0
2018-01-16 14:30:00,34.23,34.32,34.08,34.22,113368.0,26.6298,26.6998,26.5131,26.622,113368.0
2018-01-16 15:00:00,34.21,34.34,34.08,34.21,114014.0,26.6143,26.7154,26.5131,26.6143,114014.0
2018-01-16 15:30:00,34.2,34.21,34.03,34.06,448054.0,26.6065,26.6143,26.4742,26.4976,448054.0
2018-01-17 09:30:00,34.4,34.4,34.02,34.07,99624.0,26.7621,26.7621,26.4665,26.5054,99624.0
2018-01-17 10:00:00,34.05,34.45,34.05,34.32,153267.0,26.4898,26.801,26.4898,26.6998,153267.0
2018-01-17 10:30:00,34.32,34.59,34.29,34.45,91020.0,26.6998,26.9099,26.6765,26.801,91020.0
2018-01-17 11:00:00,34.44,34.73,34.4,34.62,110059.0,26.7932,27.0188,26.7621,26.9332,110059.0
2018-01-17 11:30:00,34.62,34.77,34.54,34.55,115096.0,26.9332,27.0499,26.871,26.8788,115096.0
2018-01-17 12:00:00,34.55,34.63,34.44,34.61,78066.0,26.8788,26.941,26.7932,26.9255,78066.0
2018-01-17 12:30:00,34.64,34.82,34.64,34.82,52737.0,26.9488,27.0888,26.9488,27.0888,52737.0
2018-01-17 13:00:00,34.81,34.82,34.74,34.78,48521.0,27.081,27.0888,27.0266,27.0577,48521.0
2018-01-17 13:30:00,34.79,34.92,34.76,34.91,70716.0,27.0655,27.1666,27.0421,27.1588,70716.0
2018-01-17 14:00:00,34.91,35.12,34.89,35.08,247146.0,27.1588,27.3222,27.1433,27.2911,247146.0
2018-01-17 14:30:00,35.07,35.16,35.04,35.13,106720.0,27.2833,27.3533,27.26,27.33,106720.0
2018-01-17 15:00:00,35.13,35.14,34.96,35.04,175385.0,27.33,27.3378,27.1977,27.26,175385.0
2018-01-17 15:30:00,35.04,35.08,34.91,34.95,291422.0,27.26,27.2911,27.1588,27.19,291422.0
2018-01-18 09:30:00,34.88,34.92,34.54,34.91,78244.0,27.1355,27.1666,26.871,27.1588,78244.0
2018-01-18 10:00:00,34.92,34.92,34.33,34.42,173190.0,27.1666,27.1666,26.7076,26.7776,173190.0
2018-01-18 10:30:00,34.44,34.58,34.25,34.25,118852.0,26.7932,26.9021,26.6454,26.6454,118852.0
2018-01-18 11:00:00,34.27,34.82,34.25,34.71,153517.0,26.6609,27.0888,26.6454,27.0033,153517.0
2018-01-18 11:30:00,34.73,34.95,34.69,34.95,90569.0,27.0188,27.19,26.9877,27.19,90569.0
2018-01-18 12:00:00,34.95,35.09,34.89,34.95,100955.0,27.19,27.2989,27.1433,27.19,100955.0
2018-01-18 12:30:00,34.96,34.99,34.87,34.97,39769.0,27.1977,27.2211,27.1277,27.2055,39769.0
2018-01-18 13:00:00,34.97,35.05,34.95,35.03,117339.0,27.2055,27.2678,27.19,27.2522,117339.0
2018-01-18 13:30:00,35.02,35.05,34.8,34.83,94604.0,27.2444,27.2678,27.0733,27.0966,94604.0
2018-01-18 14:00:00,34.83,34.9,34.79,34.82,46798.0,27.0966,27.1511,27.0655,27.0888,46798.0
2018-01-18 14:30:00,34.83,34.95,34.81,34.93,76726.0,27.0966,27.19,27.081,27.1744,76726.0
2018-01-18 15:00:00,34.92,34.95,34.83,34.85,97190.0,27.1666,27.19,27.0966,27.1122,97190.0
2018-01-18 15:30:00,34.85,34.85,34.63,34.7,295095.0,27.1122,27.1122,26.941,26.9955,295095.0
2018-01-19 09:30:00,34.38,34.43,34.02,34.16,139014.0,26.7465,26.7854,26.4665,26.5754,139014.0
2018-01-19 10:00:00,34.13,34.33,34.12,34.24,105174.0,26.552,26.7076,26.5443,26.6376,105174.0
2018-01-19 10:30:00,34.24,34.37,34.23,34.36,93571.0,26.6376,26.7387,26.6298,26.731,93571.0
2018-01-19 11:00:00,34.37,34.41,34.18,34.23,86309.0,26.7387,26.7699,26.5909,26.6298,86309.0
2018-01-19 11:30:00,34.22,34.26,34.17,34.26,50839.0,26.622,26.6532,26.5831,26.6532,50839.0
2018-01-19 12:00:00,34.27,34.31,34.16,34.17,43581.0,26.6609,26.6921,26.5754,26.5831,43581.0
2018-01-19 12:30:00,34.17,34.29,34.13,34.24,37470.0,26.5831,26.6765,26.552,26.6376,37470.0
2018-01-19 13:00:00,34.23,34.32,34.19,34.3,39882.0,26.6298,26.6998,26.5987,26.6843,39882.0
2018-01-19 13:30:00,34.31,34.36,34.19,34.23,56183.0,26.6921,26.731,26.5987,26.6298,56183.0
2018-01-19 14:00:00,34.23,34.24,34.08,34.1,112949.0,26.6298,26.6376,26.5131,26.5287,112949.0
2018-01-19 14:30:00,34.09,34.38,34.04,34.28,117499.0,26.5209,26.7465,26.482,26.6687,117499.0
2018-01-19 15:00:00,34.28,34.34,34.23,34.25,78542.0,26.6687,26.7154,26.6298,26.6454,78542.0
2018-01-19 15:30:00,34.25,34.3,34.19,34.3,181395.0,26.6454,26.6843,26.5987,26.6843,181395.0
2018-01-22 09:30:00,34.24,34.54,33.99,34.1,252225.0,26.6376,26.871,26.4431,26.5287,252225.0
2018-01-22 10:00:00,34.11,34.41,34.1,34.29,134296.0,26.5365,26.7699,26.5287,26.6765,134296.0
2018-01-22 10:30:00,34.28,34.39,34.19,34.34,91641.0,26.6687,26.7543,26.5987,26.7154,91641.0
2018-01-22 11:00:00,34.35,34.68,34.33,34.6,206119.0,26.7232,26.9799,26.7076,26.9177,206119.0
2018-01-22 11:30:00,34.6,34.6,34.43,34.49,100890.0,26.9177,26.9177,26.7854,26.8321,100890.0
2018-01-22 12:00:00,34.49,34.52,34.37,34.39,130901.0,26.8321,26.8554,26.7387,26.7543,130901.0
2018-01-22 12:30:00,34.39,34.49,34.34,34.37,108696.0,26.7543,26.8321,26.7154,26.7387,108696.0
2018-01-22 13:00:00,34.37,34.46,34.36,34.43,46524.0,26.7387,26.8088,26.731,26.7854,46524.0
2018-01-22 13:30:00,34.44,34.54,34.4,34.51,116507.0,26.7932,26.871,26.7621,26.8477,116507.0
2018-01-22 14:00:00,34.52,34.52,34.45,34.5,74508.0,26.8554,26.8554,26.801,26.8399,74508.0
2018-01-22 14:30:00,34.49,34.53,34.43,34.46,71172.0,26.8321,26.8632,26.7854,26.8088,71172.0
2018-01-22 15:00:00,34.47,34.5,34.41,34.46,125155.0,26.8165,26.8399,26.7699,26.8088,125155.0
2018-01-22 15:30:00,34.46,34.69,34.46,34.69,468270.0,26.8088,26.9877,26.8088,26.9877,468270.0
2018-01-23 09:30:00,34.9,35.12,34.55,34.7,129627.0,27.1511,27.3222,26.8788,26.9955,129627.0
2018-01-23 10:00:00,34.69,34.71,34.39,34.48,112056.0,26.9877,27.0033,26.7543,26.8243,112056.0
2018-01-23 10:30:00,34.48,34.72,34.33,34.68,115188.0,26.8243,27.011,26.7076,26.9799,115188.0
2018-01-23 11:00:00,34.69,34.89,34.69,34.69,74247.0,26.9877,27.1433,26.9877,26.9877,74247.0
2018-01-23 11:30:00,34.71,34.79,34.59,34.59,37261.0,27.0033,27.0655,26.9099,26.9099,37261.0
2018-01-23 12:00:00,34.6,34.66,34.48,34.54,53448.0,26.9177,26.9644,26.8243,26.871,53448.0
2018-01-23 12:30:00,34.54,34.65,34.54,34.61,40938.0,26.871,26.9566,26.871,26.9255,40938.0
2018-01-23 13:00:00,34.61,34.66,34.59,34.62,36028.0,26.9255,26.9644,26.9099,26.9332,36028.0
2018-01-23 13:30:00,34.61,34.67,34.58,34.62,36044.0,26.9255,26.9721,26.9021,26.9332,36044.0
2018-01-23 14:00:00,34.62,34.67,34.59,34.67,42178.0,26.9332,26.9721,26.9099,26.9721,42178.0
2018-01-23 14:30:00,34.66,34.72,34.64,34.68,80650.0,26.9644,27.011,26.9488,26.9799,80650.0
2018-01-23 15:00:00,34.68,34.74,34.64,34.72,73699.0,26.9799,27.0266,26.9488,27.011,73699.0
2018-01-23 15:30:00,34.73,34.8,34.67,34.69,208508.0,27.0188,27.0733,26.9721,26.9877,208508.0
2018-01-24 09:30:00,34.91,34.94,34.46,34.57,119778.0,27.1588,27.1822,26.8088,26.8943,119778.0
2018-01-24 10:00:00,34.59,34.76,34.43,34.58,77572.0,26.9099,27.0421,26.7854,26.9021,77572.0
2018-01-24 10:30:00,34.6,35.03,34.58,34.77,123034.0,26.9177,27.2522,26.9021,27.0499,123034.0
2018-01-24 11:00:00,34.77,34.97,34.62,34.67,146033.0,27.0499,27.2055,26.9332,26.9721,146033.0
2018-01-24 11:30:00,34.67,34.75,34.4,34.46,126432.0,26.9721,27.0344,26.7621,26.8088,126432.0
2018-01-24 12:00:00,34.49,34.65,34.41,34.58,100234.0,26.8321,26.9566,26.7699,26.9021,100234.0
2018-01-24 12:30:00,34.59,34.68,34.52,34.68,77279.0,26.9099,26.9799,26.8554,26.9799,77279.0
2018-01-24 13:00:00,34.67,34.75,34.55,34.65,159169.0,26.9721,27.0344,26.8788,26.9566,159169.0
2018-01-24 13:30:00,34.67,34.91,34.65,34.87,167225.0,26.9721,27.1588,26.9566,27.1277,167225.0
2018-01-24 14:00:00,34.88,34.91,34.76,34.85,80684.0,27.1355,27.1588,27.0421,27.1122,80684.0
2018-01-24 14:30:00,34.85,34.87,34.75,34.78,97304.0,27.1122,27.1277,27.0344,27.0577,97304.0
2018-01-24 15:00:00,34.78,34.82,34.67,34.79,101252.0,27.0577,27.0888,26.9721,27.0655,101252.0
2018-01-24 15:30:00,34.78,34.86,34.74,34.77,254412.0,27.0577,27.1199,27.0266,27.0499,254412.0
2018-01-25 09:30:00,35.0,35.0,34.57,34.61,99427.0,27.2289,27.2289,26.8943,26.9255,99427.0
2018-01-25 10:00:00,34.62,34.81,34.52,34.76,79934.0,26.9332,27.081,26.8554,27.0421,79934.0
2018-01-25 10:30:00,34.78,34.89,34.37,34.37,125230.0,27.0577,27.1433,26.7387,26.7387,125230.0
2018-01-25 11:00:00,34.38,34.63,34.36,34.52,82746.0,26.7465,26.941,26.731,26.8554,82746.0
2018-01-25 11:30:00,34.53,34.81,34.52,34.8,47907.0,26.8632,27.081,26.8554,27.0733,47907.0
2018-01-25 12:00:00,34.8,34.84,34.55,34.63,51869.0,27.0733,27.1044,26.8788,26.941,51869.0
2018-01-25 12:30:00,34.64,34.73,34.61,34.65,51076.0,26.9488,27.0188,26.9255,26.9566,51076.0
2018-01-25 13:00:00,34.63,34.65,34.56,34.61,46668.0,26.941,26.9566,26.8866,26.9255,46668.0
2018-01-25 13:30:00,34.58,34.66,34.56,34.62,32141.0,26.9021,26.9644,26.8866,26.9332,32141.0
2018-01-25 14:00:00,34.61,34.63,34.45,34.45,107232.0,26.9255,26.941,26.801,26.801,107232.0
2018-01-25 14:30:00,34.45,34.47,34.28,34.4,90166.0,26.801,26.8165,26.6687,26.7621,90166.0
2018-01-25 15:00:00,34.41,34.46,34.36,34.36,104926.0,26.7699,26.8088,26.731,26.731,104926.0
2018-01-25 15:30:00,34.36,34.42,34.11,34.2,391422.0,26.731,26.7776,26.5365,26.6065,391422.0
2018-01-26 09:30:00,34.43,34.62,34.16,34.52,126723.0,26.7854,26.9332,26.5754,26.8554,126723.0
2018-01-26 10:00:00,34.52,34.66,34.43,34.57,81631.0,26.8554,26.9644,26.7854,26.8943,81631.0
2018-01-26 10:30:00,34.56,34.74,34.55,34.64,54156.0,26.8866,27.0266,26.8788,26.9488,54156.0
2018-01-26 11:00:00,34.64,34.68,34.44,34.57,107025.0,26.9488,26.9799,26.7932,26.8943,107025.0
2018-01-26 11:30:00,34.57,34.59,34.43,34.55,67240.0,26.8943,26.9099,26.7854,26.8788,67240.0
2018-01-26 12:00:00,34.55,34.67,34.54,34.55,99777.0,26.8788,26.9721,26.871,26.8788,99777.0
2018-01-26 12:30:00,34.54,34.65,34.49,34.64,28675.0,26.871,26.9566,26.8321,26.9488,28675.0
2018-01-26 13:00:00,34.64,34.64,34.54,34.55,32970.0,26.9488,26.9488,26.871,26.8788,32970.0
2018-01-26 13:30:00,34.55,34.61,34.53,34.57,26035.0,26.8788,26.9255,26.8632,26.8943,26035.0
2018-01-26 14:00:00,34.56,34.72,34.55,34.7,68289.0,26.8866,27.011,26.8788,26.9955,68289.0
2018-01-26 14:30:00,34.71,34.76,34.69,34.76,59253.0,27.0033,27.0421,26.9877,27.0421,59253.0
2018-01-26 15:00:00,34.76,34.76,34.62,34.69,62392.0,27.0421,27.0421,26.9332,26.9877,62392.0
2018-01-26 15:30:00,34.69,34.78,34.63,34.77,229137.0,26.9877,27.0577,26.941,27.0499,229137.0
2018-01-29 09:30:00,34.36,34.65,34.11,34.52,160553.0,26.731,26.9566,26.5365,26.8554,160553.0
2018-01-29 10:00:00,34.51,34.68,34.45,34.5,152415.0,26.8477,26.9799,26.801,26.8399,152415.0
2018-01-29 10:30:00,34.49,34.52,34.19,34.22,101087.0,26.8321,26.8554,26.5987,26.622,101087.0
2018-01-29 11:00:00,34.21,34.22,33.98,34.0,176210.0,26.6143,26.622,26.4353,26.4509,176210.0
2018-01-29 11:30:00,34.01,34.02,33.89,33.93,156572.0,26.4587,26.4665,26.3653,26.3964,156572.0
2018-01-29 12:00:00,33.93,34.13,33.9,34.07,118383.0,26.3964,26.552,26.3731,26.5054,118383.0
2018-01-29 12:30:00,34.08,34.16,34.05,34.09,77205.0,26.5131,26.5754,26.4898,26.5209,77205.0
2018-01-29 13:00:00,34.11,34.27,34.11,34.21,79967.0,26.5365,26.6609,26.5365,26.6143,79967.0
2018-01-29 13:30:00,34.22,34.22,34.07,34.07,123762.0,26.622,26.622,26.5054,26.5054,123762.0
2018-01-29 14:00:00,34.09,34.34,34.08,34.33,105485.0,26.5209,26.7154,26.5131,26.7076,105485.0
2018-01-29 14:30:00,34.33,34.38,34.15,34.15,94779.0,26.7076,26.7465,26.5676,26.5676,94779.0
2018-01-29 15:00:00,34.16,34.16,33.97,33.98,198397.0,26.5754,26.5754,26.4276,26.4353,198397.0
2018-01-29 15:30:00,33.97,34.01,33.72,33.82,523684.0,26.4276,26.4587,26.2331,26.3109,523684.0
2018-01-30 09:30:00,33.33,33.41,32.46,32.57,325095.0,25.9297,25.9919,25.2528,25.3384,325095.0
2018-01-30 10:00:00,32.58,32.62,32.24,32.44,378091.0,25.3462,25.3773,25.0817,25.2373,378091.0
2018-01-30 10:30:00,32.45,32.69,32.45,32.58,231865.0,25.245,25.4318,25.245,25.3462,231865.0
2018-01-30 11:00:00,32.58,32.63,32.21,32.25,178512.0,25.3462,25.3851,25.0583,25.0895,178512.0
2018-01-30 11:30:00,32.25,32.55,32.25,32.35,139072.0,25.0895,25.3228,25.0895,25.1672,139072.0
2018-01-30 12:00:00,32.34,32.5,32.28,32.38,212008.0,25.1595,25.2839,25.1128,25.1906,212008.0
2018-01-30 12:30:00,32.38,32.41,32.2,32.27,300580.0,25.1906,25.2139,25.0506,25.105,300580.0
2018-01-30 13:00:00,32.27,32.52,32.2,32.34,104354.0,25.105,25.2995,25.0506,25.1595,104354.0
2018-01-30 13:30:00,32.33,32.56,32.31,32.56,249728.0,25.1517,25.3306,25.1361,25.3306,249728.0
2018-01-30 14:00:00,32.56,32.65,32.45,32.54,173485.0,25.3306,25.4006,25.245,25.3151,173485.0
2018-01-30 14:30:00,32.54,32.79,32.53,32.77,186515.0,25.3151,25.5096,25.3073,25.494,186515.0
2018-01-30 15:00:00,32.78,32.8,32.55,32.58,216018.0,25.5018,25.5173,25.3228,25.3462,216018.0
2018-01-30 15:30:00,32.58,32.8,32.57,32.59,560031.0,25.3462,25.5173,25.3384,25.354,560031.0
2018-01-31 09:30:00,32.72,33.03,32.47,32.6,353381.0,25.4551,25.6963,25.2606,25.3617,353381.0
2018-01-31 10:00:00,32.59,32.89,32.45,32.67,261938.0,25.354,25.5874,25.245,25.4162,261938.0
2018-01-31 10:30:00,32.64,32.67,32.24,32.33,222023.0,25.3929,25.4162,25.0817,25.1517,222023.0
2018-01-31 11:00:00,32.33,32.35,32.1,32.28,166630.0,25.1517,25.1672,24.9728,25.1128,166630.0
2018-01-31 11:30:00,32.28,32.3,31.95,32.17,225310.0,25.1128,25.1283,24.8561,25.0272,225310.0
2018-01-31 12:00:00,32.14,32.33,32.14,32.2,117595.0,25.0039,25.1517,25.0039,25.0506,117595.0
2018-01-31 12:30:00,32.19,32.23,31.92,32.04,103783.0,25.0428,25.0739,24.8327,24.9261,103783.0
2018-01-31 13:00:00,32.03,32.1,31.86,31.99,120458.0,24.9183,24.9728,24.786,24.8872,120458.0
2018-01-31 13:30:00,31.99,32.16,31.93,31.96,97130.0,24.8872,25.0194,24.8405,24.8638,97130.0
2018-01-31 14:00:00,31.96,32.22,31.95,31.98,271527.0,24.8638,25.0661,24.8561,24.8794,271527.0
2018-01-31 14:30:00,31.99,32.09,31.91,32.01,275121.0,24.8872,24.965,24.8249,24.9027,275121.0
2018-01-31 15:00:00,32.01,32.03,31.86,32.01,206210.0,24.9027,24.9183,24.786,24.9027,206210.0
2018-01-31 15:30:00,32.01,32.29,31.98,32.1,635574.0,24.9027,25.1206,24.8794,24.9728,635574.0
2018-02-01 09:30:00,31.66,31.87,30.44,31.42,752419.0,24.6305,24.7938,23.6813,24.4437,752419.0
2018-02-01 10:00:00,31.4,31.55,31.15,31.3,267827.0,24.4282,24.5449,24.2337,24.3504,267827.0
2018-02-01 10:30:00,31.29,31.29,30.5,30.54,308008.0,24.3426,24.3426,23.728,23.7591,308008.0
2018-02-01 11:00:00,30.55,30.73,30.36,30.41,277588.0,23.7669,23.9069,23.6191,23.658,277588.0
2018-02-01 11:30:00,30.42,30.58,30.27,30.46,162797.0,23.6658,23.7902,23.5491,23.6969,162797.0
2018-02-01 12:00:00,30.46,30.8,30.43,30.76,200294.0,23.6969,23.9614,23.6736,23.9303,200294.0
2018-02-01 12:30:00,30.76,31.13,30.75,30.94,171331.0,23.9303,24.2181,23.9225,24.0703,171331.0
2018-02-01 13:00:00,30.96,31.1,30.89,31.09,206474.0,24.0859,24.1948,24.0314,24.187,206474.0
2018-02-01 13:30:00,31.08,31.11,30.67,30.72,224921.0,24.1792,24.2026,23.8603,23.8992,224921.0
2018-02-01 14:00:00,30.74,31.01,30.67,30.98,223301.0,23.9147,24.1248,23.8603,24.1014,223301.0
2018-02-01 14:30:00,30.98,31.23,30.86,31.16,235408.0,24.1014,24.2959,24.0081,24.2415,235408.0
2018-02-01 15:00:00,31.15,31.41,31.11,31.27,343120.0,24.2337,24.436,24.2026,24.327,343120.0
2018-02-01 15:30:00,31.25,31.59,31.07,31.46,839420.0,24.3115,24.576,24.1714,24.4749,839420.0
2018-02-02 09:30:00,31.01,31.13,30.3,30.4,240393.0,24.1248,24.2181,23.5724,23.6502,240393.0
2018-02-02 10:00:00,30.38,30.38,29.83,30.04,318140.0,23.6347,23.6347,23.2068,23.3701,318140.0
2018-02-02 10:30:00,30.04,30.06,29.69,29.79,146717.0,23.3701,23.3857,23.0979,23.1757,146717.0
2018-02-02 11:00:00,29.8,29.81,29.53,29.67,209970.0,23.1834,23.1912,22.9734,23.0823,209970.0
2018-02-02 11:30:00,29.68,29.83,29.51,29.53,236587.0,23.0901,23.2068,22.9578,22.9734,236587.0
2018-02-02 12:00:00,29.52,29.76,29.48,29.73,122626.0,22.9656,23.1523,22.9345,23.129,122626.0
2018-02-02 12:30:00,29.73,29.83,29.64,29.66,105882.0,23.129,23.2068,23.059,23.0745,105882.0
2018-02-02 13:00:00,29.64,29.65,29.54,29.63,105246.0,23.059,23.0667,22.9812,23.0512,105246.0
2018-02-02 13:30:00,29.64,29.86,29.64,29.81,142495.0,23.059,23.2301,23.059,23.1912,142495.0
2018-02-02 14:00:00,29.8,29.95,29.64,29.67,289250.0,23.1834,23.3001,23.059,23.0823,289250.0
2018-02-02 14:30:00,29.66,29.78,29.6,29.71,181588.0,23.0745,23.1679,23.0278,23.1134,181588.0
2018-02-02 15:00:00,29.71,29.73,29.47,29.47,360948.0,23.1134,23.129,22.9267,22.9267,360948.0
2018-02-02 15:30:00,29.47,29.64,29.41,29.49,639759.0,22.9267,23.059,22.88,22.9423,639759.0
2018-02-05 09:30:00,29.16,29.67,28.78,29.2,295334.0,22.6855,23.0823,22.3899,22.7167,295334.0
2018-02-05 10:00:00,29.21,29.26,28.96,29.2,393906.0,22.7244,22.7633,22.5299,22.7167,393906.0
2018-02-05 10:30:00,29.2,29.42,29.04,29.33,234328.0,22.7167,22.8878,22.5922,22.8178,234328.0
2018-02-05 11:00:00,29.33,29.38,29.14,29.16,204576.0,22.8178,22.8567,22.67,22.6855,204576.0
2018-02-05 11:30:00,29.15,29.24,29.03,29.14,129591.0,22.6778,22.7478,22.5844,22.67,129591.0
2018-02-05 12:00:00,29.13,29.14,28.8,28.91,128936.0,22.6622,22.67,22.4055,22.491,128936.0
2018-02-05 12:30:00,28.91,29.12,28.9,28.97,421866.0,22.491,22.6544,22.4833,22.5377,421866.0
2018-02-05 13:00:00,28.96,28.98,28.71,28.81,456417.0,22.5299,22.5455,22.3354,22.4132,456417.0
2018-02-05 13:30:00,28.8,29.22,28.8,29.15,218608.0,22.4055,22.7322,22.4055,22.6778,218608.0
2018-02-05 14:00:00,29.16,29.16,28.84,28.88,264063.0,22.6855,22.6855,22.4366,22.4677,264063.0
2018-02-05 14:30:00,28.88,28.88,28.53,28.56,180073.0,22.4677,22.4677,22.1954,22.2188,180073.0
2018-02-05 15:00:00,28.55,28.82,28.13,28.75,303611.0,22.211,22.421,21.8842,22.3666,303611.0
2018-02-05 15:30:00,28.74,28.78,28.3,28.33,583617.0,22.3588,22.3899,22.0165,22.0398,583617.0
2018-02-06 09:30:00,27.64,29.02,27.43,28.59,299588.0,21.503,22.5766,21.3396,22.2421,299588.0
2018-02-06 10:00:00,28.6,28.74,28.06,28.13,191544.0,22.2499,22.3588,21.8298,21.8842,191544.0
2018-02-06 10:30:00,28.13,28.74,27.89,28.49,520891.0,21.8842,22.3588,21.6975,22.1643,520891.0
2018-02-06 11:00:00,28.48,28.69,28.25,28.4,180428.0,22.1565,22.3199,21.9776,22.0943,180428.0
2018-02-06 11:30:00,28.4,28.69,28.26,28.49,135238.0,22.0943,22.3199,21.9854,22.1643,135238.0
2018-02-06 12:00:00,28.48,29.03,28.48,29.02,197156.0,22.1565,22.5844,22.1565,22.5766,197156.0
2018-02-06 12:30:00,29.03,29.08,28.54,28.63,93732.0,22.5844,22.6233,22.2032,22.2732,93732.0
2018-02-06 13:00:00,28.59,28.65,28.38,28.56,48246.0,22.2421,22.2888,22.0787,22.2188,48246.0
2018-02-06 13:30:00,28.55,28.59,28.3,28.37,96985.0,22.211,22.2421,22.0165,22.0709,96985.0
2018-02-06 14:00:00,28.36,28.5,28.35,28.37,202163.0,22.0632,22.1721,22.0554,22.0709,202163.0
2018-02-06 14:30:00,28.37,29.02,28.32,29.0,198985.0,22.0709,22.5766,22.032,22.5611,198985.0
2018-02-06 15:00:00,29.01,29.4,28.9,29.16,306461.0,22.5688,22.8722,22.4833,22.6855,306461.0
2018-02-06 15:30:00,29.15,29.42,28.98,29.11,756333.0,22.6778,22.8878,22.5455,22.6466,756333.0
2018-02-07 09:30:00,29.09,29.57,28.96,29.5,168794.0,22.6311,23.0045,22.5299,22.95,168794.0
2018-02-07 10:00:00,29.49,29.57,29.17,29.17,305484.0,22.9423,23.0045,22.6933,22.6933,305484.0
2018-02-07 10:30:00,29.16,29.22,28.94,28.98,228547.0,22.6855,22.7322,22.5144,22.5455,228547.0
2018-02-07 11:00:00,28.98,29.09,28.69,28.82,259534.0,22.5455,22.6311,22.3199,22.421,259534.0
2018-02-07 11:30:00,28.82,28.84,28.58,28.7,305919.0,22.421,22.4366,22.2343,22.3277,305919.0
2018-02-07 12:00:00,28.71,28.72,28.5,28.51,143423.0,22.3354,22.3432,22.1721,22.1799,143423.0
2018-02-07 12:30:00,28.52,28.67,28.49,28.5,265359.0,22.1876,22.3043,22.1643,22.1721,265359.0
2018-02-07 13:00:00,28.51,28.71,28.42,28.49,442446.0,22.1799,22.3354,22.1098,22.1643,442446.0
2018-02-07 13:30:00,28.49,28.62,28.33,28.45,240085.0,22.1643,22.2654,22.0398,22.1332,240085.0
2018-02-07 14:00:00,28.45,28.62,28.31,28.57,177181.0,22.1332,22.2654,22.0243,22.2265,177181.0
2018-02-07 14:30:00,28.58,28.6,28.42,28.51,157212.0,22.2343,22.2499,22.1098,22.1799,157212.0
2018-02-07 15:00:00,28.51,28.61,28.44,28.57,156917.0,22.1799,22.2576,22.1254,22.2265,156917.0
2018-02-07 15:30:00,28.57,28.58,28.27,28.28,475595.0,22.2265,22.2343,21.9931,22.0009,475595.0
2018-02-08 09:30:00,28.3,28.44,27.91,28.14,235619.0,22.0165,22.1254,21.7131,21.892,235619.0
2018-02-08 10:00:00,28.13,28.21,27.74,27.74,200874.0,21.8842,21.9465,21.5808,21.5808,200874.0
2018-02-08 10:30:00,27.75,27.81,27.46,27.46,145785.0,21.5886,21.6353,21.363,21.363,145785.0
2018-02-08 11:00:00,27.46,27.51,27.08,27.15,246373.0,21.363,21.4019,21.0674,21.1218,246373.0
2018-02-08 11:30:00,27.16,27.48,27.13,27.27,132977.0,21.1296,21.3785,21.1063,21.2152,132977.0
2018-02-08 12:00:00,27.27,27.35,27.04,27.18,144847.0,21.2152,21.2774,21.0362,21.1452,144847.0
2018-02-08 12:30:00,27.19,27.32,26.85,27.06,127749.0,21.1529,21.2541,20.8884,21.0518,127749.0
2018-02-08 13:00:00,27.02,27.27,26.92,27.11,132019.0,21.0207,21.2152,20.9429,21.0907,132019.0
2018-02-08 13:30:00,27.09,27.54,27.08,27.51,160359.0,21.0751,21.4252,21.0674,21.4019,160359.0
2018-02-08 14:00:00,27.51,27.56,27.35,27.4,119511.0,21.4019,21.4408,21.2774,21.3163,119511.0
2018-02-08 14:30:00,27.4,27.41,27.15,27.23,140600.0,21.3163,21.3241,21.1218,21.1841,140600.0
2018-02-08 15:00:00,27.24,27.37,27.04,27.15,208836.0,21.1918,21.293,21.0362,21.1218,208836.0
2018-02-08 15:30:00,27.15,27.18,26.67,26.69,595471.0,21.1218,21.1452,20.7484,20.764,595471.0
2018-02-09 09:30:00,26.98,27.13,26.41,26.72,212321.0,20.9896,21.1063,20.5461,20.7873,212321.0
2018-02-09 10:00:00,26.73,26.79,26.41,26.45,197807.0,20.7951,20.8417,20.5461,20.5772,197807.0
2018-02-09 10:30:00,26.45,26.61,26.16,26.26,178684.0,20.5772,20.7017,20.3516,20.4294,178684.0
2018-02-09 11:00:00,26.25,26.43,25.93,26.15,202745.0,20.4216,20.5617,20.1727,20.3438,202745.0
2018-02-09 11:30:00,26.14,26.3,25.99,26.0,167133.0,20.3361,20.4605,20.2194,20.2272,167133.0
2018-02-09 12:00:00,26.0,26.12,25.85,25.91,281150.0,20.2272,20.3205,20.1105,20.1571,281150.0
2018-02-09 12:30:00,25.92,26.08,25.82,26.07,139066.0,20.1649,20.2894,20.0871,20.2816,139066.0
2018-02-09 13:00:00,26.05,26.05,25.69,25.7,127764.0,20.2661,20.2661,19.986,19.9938,127764.0
2018-02-09 13:30:00,25.68,26.05,25.56,25.93,131602.0,19.9782,20.2661,19.8848,20.1727,131602.0
2018-02-09 14:00:00,25.93,26.55,25.92,26.16,152340.0,20.1727,20.655,20.1649,20.3516,152340.0
2018-02-09 14:30:00,26.16,26.48,26.11,26.23,210734.0,20.3516,20.6006,20.3127,20.4061,210734.0
2018-02-09 15:00:00,26.23,26.31,26.11,26.19,474720.0,20.4061,20.4683,20.3127,20.375,474720.0
2018-02-09 15:30:00,26.19,26.64,26.17,26.35,818274.0,20.375,20.7251,20.3594,20.4994,818274.0
2018-02-12 09:30:00,26.99,27.53,26.65,26.95,266721.0,20.9973,21.4174,20.7328,20.9662,266721.0
2018-02-12 10:00:00,26.98,27.13,26.8,26.91,112681.0,20.9896,21.1063,20.8495,20.9351,112681.0
2018-02-12 10:30:00,26.92,27.21,26.81,27.18,118575.0,20.9429,21.1685,20.8573,21.1452,118575.0
2018-02-12 11:00:00,27.17,27.18,26.84,26.95,155454.0,21.1374,21.1452,20.8806,20.9662,155454.0
2018-02-12 11:30:00,26.95,27.18,26.91,27.18,76878.0,20.9662,21.1452,20.9351,21.1452,76878.0
2018-02-12 12:00:00,27.17,27.37,27.13,27.31,100053.0,21.1374,21.293,21.1063,21.2463,100053.0
2018-02-12 12:30:00,27.28,27.41,27.21,27.29,90104.0,21.223,21.3241,21.1685,21.2307,90104.0
2018-02-12 13:00:00,27.3,27.34,27.18,27.31,64765.0,21.2385,21.2696,21.1452,21.2463,64765.0
2018-02-12 13:30:00,27.3,27.49,27.24,27.41,61411.0,21.2385,21.3863,21.1918,21.3241,61411.0
2018-02-12 14:00:00,27.41,27.5,27.33,27.36,92731.0,21.3241,21.3941,21.2619,21.2852,92731.0
2018-02-12 14:30:00,27.37,27.43,27.27,27.37,90814.0,21.293,21.3396,21.2152,21.293,90814.0
2018-02-12 15:00:00,27.37,27.51,27.37,27.39,127337.0,21.293,21.4019,21.293,21.3085,127337.0
2018-02-12 15:30:00,27.4,27.45,27.23,27.29,411532.0,21.3163,21.3552,21.1841,21.2307,411532.0
2018-02-13 09:30:00,27.0,27.17,26.6,26.61,199799.0,21.0051,21.1374,20.6939,20.7017,199799.0
2018-02-13 10:00:00,26.6,26.63,26.35,26.35,161054.0,20.6939,20.7173,20.4994,20.4994,161054.0
2018-02-13 10:30:00,26.35,26.36,26.16,26.27,242194.0,20.4994,20.5072,20.3516,20.4372,242194.0
2018-02-13 11:00:00,26.26,26.26,26.01,26.05,219928.0,20.4294,20.4294,20.2349,20.2661,219928.0
2018-02-13 11:30:00,26.04,26.3,26.04,26.21,127206.0,20.2583,20.4605,20.2583,20.3905,127206.0
2018-02-13 12:00:00,26.2,26.21,26.08,26.08,113165.0,20.3827,20.3905,20.2894,20.2894,113165.0
2018-02-13 12:30:00,26.08,26.25,26.04,26.23,149908.0,20.2894,20.4216,20.2583,20.4061,149908.0
2018-02-13 13:00:00,26.23,26.48,26.19,26.33,150948.0,20.4061,20.6006,20.375,20.4839,150948.0
2018-02-13 13:30:00,26.33,26.36,26.24,26.25,129174.0,20.4839,20.5072,20.4139,20.4216,129174.0
2018-02-13 14:00:00,26.26,26.35,26.19,26.28,99950.0,20.4294,20.4994,20.375,20.445,99950.0
2018-02-13 14:30:00,26.28,26.32,26.15,26.3,115848.0,20.445,20.4761,20.3438,20.4605,115848.0
2018-02-13 15:00:00,26.3,26.3,26.19,26.26,183459.0,20.4605,20.4605,20.375,20.4294,183459.0
2018-02-13 15:30:00,26.26,26.34,26.18,26.21,450500.0,20.4294,20.4917,20.3672,20.3905,450500.0
2018-02-14 09:30:00,25.88,26.32,25.71,26.21,254472.0,20.1338,20.4761,20.0015,20.3905,254472.0
2018-02-14 10:00:00,26.21,26.45,26.13,26.28,135397.0,20.3905,20.5772,20.3283,20.445,135397.0
2018-02-14 10:30:00,26.27,26.78,26.24,26.61,335855.0,20.4372,20.834,20.4139,20.7017,335855.0
2018-02-14 11:00:00,26.61,26.73,26.35,26.68,140557.0,20.7017,20.7951,20.4994,20.7562,140557.0
2018-02-14 11:30:00,26.68,26.8,26.59,26.73,169104.0,20.7562,20.8495,20.6862,20.7951,169104.0
2018-02-14 12:00:00,26.74,26.76,26.54,26.7,121012.0,20.8029,20.8184,20.6473,20.7717,121012.0
2018-02-14 12:30:00,26.7,26.78,26.6,26.68,111373.0,20.7717,20.834,20.6939,20.7562,111373.0
2018-02-14 13:00:00,26.67,26.99,26.63,26.91,148837.0,20.7484,20.9973,20.7173,20.9351,148837.0
2018-02-14 13:30:00,26.92,27.12,26.87,27.06,127808.0,20.9429,21.0985,20.904,21.0518,127808.0
2018-02-14 14:00:00,27.06,27.41,27.06,27.28,350090.0,21.0518,21.3241,21.0518,21.223,350090.0
2018-02-14 14:30:00,27.28,27.55,27.24,27.48,232094.0,21.223,21.433,21.1918,21.3785,232094.0
2018-02-14 15:00:00,27.49,27.53,27.21,27.21,258623.0,21.3863,21.4174,21.1685,21.1685,258623.0
2018-02-14 15:30:00,27.21,27.29,27.13,27.23,425426.0,21.1685,21.2307,21.1063,21.1841,425426.0
2018-02-15 09:30:00,27.25,27.27,26.58,26.63,208180.0,21.1996,21.2152,20.6784,20.7173,208180.0
2018-02-15 10:00:00,26.63,26.64,26.43,26.55,149995.0,20.7173,20.7251,20.5617,20.655,149995.0
2018-02-15 10:30:00,26.55,26.57,26.17,26.17,208253.0,20.655,20.6706,20.3594,20.3594,208253.0
2018-02-15 11:00:00,26.18,26.52,26.05,26.5,232779.0,20.3672,20.6317,20.2661,20.6161,232779.0
2018-02-15 11:30:00,26.51,26.67,26.28,26.62,191914.0,20.6239,20.7484,20.445,20.7095,191914.0
2018-02-15 12:00:00,26.63,26.68,26.5,26.52,89955.0,20.7173,20.7562,20.6161,20.6317,89955.0
2018-02-15 12:30:00,26.53,26.68,26.46,26.67,88289.0,20.6395,20.7562,20.585,20.7484,88289.0
2018-02-15 13:00:00,26.68,26.83,26.66,26.75,81670.0,20.7562,20.8729,20.7406,20.8106,81670.0
2018-02-15 13:30:00,26.75,26.85,26.67,26.84,93772.0,20.8106,20.8884,20.7484,20.8806,93772.0
2018-02-15 14:00:00,26.83,27.05,26.81,27.01,109160.0,20.8729,21.044,20.8573,21.0129,109160.0
2018-02-15 14:30:00,27.02,27.04,26.95,27.03,126584.0,21.0207,21.0362,20.9662,21.0285,126584.0
2018-02-15 15:00:00,27.03,27.2,27.0,27.07,277336.0,21.0285,21.1607,21.0051,21.0596,277336.0
2018-02-15 15:30:00,27.08,27.12,27.01,27.1,351331.0,21.0674,21.0985,21.0129,21.0829,351331.0
2018-02-16 09:30:00,26.71,26.84,26.45,26.5,156946.0,20.9749,21.077,20.7707,20.81,156946.0
2018-02-16 10:00:00,26.51,26.52,26.28,26.41,131570.0,20.8178,20.8257,20.6372,20.7393,131570.0
2018-02-16 10:30:00,26.4,26.45,26.3,26.4,114534.0,20.7314,20.7707,20.6529,20.7314,114534.0
2018-02-16 11:00:00,26.4,26.69,26.4,26.64,139246.0,20.7314,20.9592,20.7314,20.9199,139246.0
2018-02-16 11:30:00,26.65,26.93,26.62,26.81,142715.0,20.9278,21.1476,20.9042,21.0534,142715.0
2018-02-16 12:00:00,26.82,26.95,26.64,26.64,134278.0,21.0613,21.1633,20.9199,20.9199,134278.0
2018-02-16 12:30:00,26.64,26.8,26.62,26.68,102411.0,20.9199,21.0456,20.9042,20.9513,102411.0
2018-02-16 13:00:00,26.68,26.69,26.44,26.57,77708.0,20.9513,20.9592,20.7629,20.8649,77708.0
2018-02-16 13:30:00,26.57,26.62,26.5,26.53,154499.0,20.8649,20.9042,20.81,20.8335,154499.0
2018-02-16 14:00:00,26.55,26.61,26.51,26.58,91858.0,20.8492,20.8964,20.8178,20.8728,91858.0
2018-02-16 14:30:00,26.59,26.67,26.5,26.65,130430.0,20.8806,20.9435,20.81,20.9278,130430.0
2018-02-16 15:00:00,26.65,26.73,26.61,26.68,78748.0,20.9278,20.9906,20.8964,20.9513,78748.0
2018-02-16 15:30:00,26.67,26.75,26.57,26.58,267068.0,20.9435,21.0063,20.8649,20.8728,267068.0
2018-02-20 09:30:00,26.65,26.88,26.47,26.59,88422.0,20.9278,21.1084,20.7864,20.8806,88422.0
2018-02-20 10:00:00,26.6,26.73,26.48,26.65,118204.0,20.8885,20.9906,20.7943,20.9278,118204.0
2018-02-20 10:30:00,26.63,26.64,26.45,26.57,118243.0,20.9121,20.9199,20.7707,20.8649,118243.0
2018-02-20 11:00:00,26.57,26.69,26.39,26.44,143511.0,20.8649,20.9592,20.7236,20.7629,143511.0
2018-02-20 11:30:00,26.46,26.67,26.45,26.66,93147.0,20.7786,20.9435,20.7707,20.9356,93147.0
2018-02-20 12:00:00,26.67,26.71,26.56,26.59,54869.0,20.9435,20.9749,20.8571,20.8806,54869.0
2018-02-20 12:30:00,26.59,26.66,26.53,26.6,58629.0,20.8806,20.9356,20.8335,20.8885,58629.0
2018-02-20 13:00:00,26.61,26.64,26.46,26.46,50060.0,20.8964,20.9199,20.7786,20.7786,50060.0
2018-02-20 13:30:00,26.46,26.62,26.46,26.59,53054.0,20.7786,20.9042,20.7786,20.8806,53054.0
2018-02-20 14:00:00,26.6,26.62,26.42,26.48,95103.0,20.8885,20.9042,20.7471,20.7943,95103.0
2018-02-20 14:30:00,26.47,26.55,26.36,26.4,126253.0,20.7864,20.8492,20.7,20.7314,126253.0
2018-02-20 15:00:00,26.41,26.46,26.24,26.32,120721.0,20.7393,20.7786,20.6058,20.6686,120721.0
2018-02-20 15:30:00,26.32,26.46,26.31,26.37,272773.0,20.6686,20.7786,20.6608,20.7079,272773.0
2018-02-21 09:30:00,26.14,26.22,25.62,25.99,348439.0,20.5273,20.5901,20.1189,20.4095,348439.0
2018-02-21 10:00:00,26.0,26.19,25.85,25.9,198554.0,20.4173,20.5665,20.2995,20.3388,198554.0
2018-02-21 10:30:00,25.88,26.18,25.88,26.04,420250.0,20.3231,20.5587,20.3231,20.4487,420250.0
2018-02-21 11:00:00,26.04,26.07,25.93,25.98,122521.0,20.4487,20.4723,20.3624,20.4016,122521.0
2018-02-21 11:30:00,25.98,26.0,25.69,25.69,147441.0,20.4016,20.4173,20.1739,20.1739,147441.0
2018-02-21 12:00:00,25.69,25.91,25.69,25.8,294270.0,20.1739,20.3467,20.1739,20.2603,294270.0
2018-02-21 12:30:00,25.81,25.85,25.66,25.68,112002.0,20.2681,20.2995,20.1503,20.166,112002.0
2018-02-21 13:00:00,25.68,25.69,25.6,25.63,85774.0,20.166,20.1739,20.1032,20.1268,85774.0
2018-02-21 13:30:00,25.64,25.71,25.6,25.63,113424.0,20.1346,20.1896,20.1032,20.1268,113424.0
2018-02-21 14:00:00,25.63,25.79,25.61,25.68,125829.0,20.1268,20.2524,20.1111,20.166,125829.0
2018-02-21 14:30:00,25.68,25.69,25.5,25.55,90629.0,20.166,20.1739,20.0247,20.064,90629.0
2018-02-21 15:00:00,25.55,25.59,25.43,25.52,139383.0,20.064,20.0954,19.9697,20.0404,139383.0
2018-02-21 15:30:00,25.52,25.56,25.16,25.17,423566.0,20.0404,20.0718,19.7577,19.7655,423566.0
2018-02-22 09:30:00,25.45,25.61,25.16,25.33,312271.0,19.9854,20.1111,19.7577,19.8912,312271.0
2018-02-22 10:00:00,25.35,25.65,25.34,25.62,126733.0,19.9069,20.1425,19.899,20.1189,126733.0
2018-02-22 10:30:00,25.62,25.89,25.58,25.84,159257.0,20.1189,20.3309,20.0875,20.2917,159257.0
2018-02-22 11:00:00,25.84,26.36,25.84,26.29,154279.0,20.2917,20.7,20.2917,20.6451,154279.0
2018-02-22 11:30:00,26.29,26.4,26.25,26.36,95270.0,20.6451,20.7314,20.6137,20.7,95270.0
2018-02-22 12:00:00,26.36,26.41,26.24,26.25,206852.0,20.7,20.7393,20.6058,20.6137,206852.0
2018-02-22 12:30:00,26.26,26.36,26.21,26.3,264029.0,20.6215,20.7,20.5822,20.6529,264029.0
2018-02-22 13:00:00,26.3,26.44,26.19,26.32,313299.0,20.6529,20.7629,20.5665,20.6686,313299.0
2018-02-22 13:30:00,26.31,26.39,26.29,26.39,93978.0,20.6608,20.7236,20.6451,20.7236,93978.0
2018-02-22 14:00:00,26.39,26.42,26.27,26.33,78506.0,20.7236,20.7471,20.6294,20.6765,78506.0
2018-02-22 14:30:00,26.33,26.33,26.2,26.23,83562.0,20.6765,20.6765,20.5744,20.5979,83562.0
2018-02-22 15:00:00,26.23,26.28,26.1,26.15,288429.0,20.5979,20.6372,20.4959,20.5351,288429.0
2018-02-22 15:30:00,26.16,26.17,26.06,26.12,425515.0,20.543,20.5508,20.4644,20.5116,425515.0
2018-02-23 09:30:00,26.31,26.52,26.23,26.33,239154.0,20.6608,20.8257,20.5979,20.6765,239154.0
2018-02-23 10:00:00,26.33,26.33,25.99,26.07,122045.0,20.6765,20.6765,20.4095,20.4723,122045.0
2018-02-23 10:30:00,26.08,26.23,25.99,26.02,140725.0,20.4802,20.5979,20.4095,20.433,140725.0
2018-02-23 11:00:00,26.05,26.07,25.79,26.01,270376.0,20.4566,20.4723,20.2524,20.4252,270376.0
2018-02-23 11:30:00,26.01,26.29,26.0,26.24,118413.0,20.4252,20.6451,20.4173,20.6058,118413.0
2018-02-23 12:00:00,26.25,26.3,26.08,26.09,108014.0,20.6137,20.6529,20.4802,20.488,108014.0
2018-02-23 12:30:00,26.09,26.11,26.03,26.04,48963.0,20.488,20.5037,20.4409,20.4487,48963.0
2018-02-23 13:00:00,26.04,26.09,25.99,26.09,64131.0,20.4487,20.488,20.4095,20.488,64131.0
2018-02-23 13:30:00,26.08,26.1,26.0,26.06,64781.0,20.4802,20.4959,20.4173,20.4644,64781.0
2018-02-23 14:00:00,26.06,26.07,26.0,26.06,75916.0,20.4644,20.4723,20.4173,20.4644,75916.0
2018-02-23 14:30:00,26.07,26.29,26.05,26.2,109879.0,20.4723,20.6451,20.4566,20.5744,109879.0
2018-02-23 15:00:00,26.21,26.3,26.2,26.24,120127.0,20.5822,20.6529,20.5744,20.6058,120127.0
2018-02-23 15:30:00,26.24,26.39,26.22,26.36,424526.0,20.6058,20.7236,20.5901,20.7,424526.0
2018-02-26 09:30:00,26.46,26.46,25.85,25.93,165131.0,20.7786,20.7786,20.2995,20.3624,165131.0
2018-02-26 10:00:00,25.94,26.24,25.89,26.13,240445.0,20.3702,20.6058,20.3309,20.5194,240445.0
2018-02-26 10:30:00,26.13,26.22,26.05,26.15,165594.0,20.5194,20.5901,20.4566,20.5351,165594.0
2018-02-26 11:00:00,26.15,26.25,26.11,26.24,212180.0,20.5351,20.6137,20.5037,20.6058,212180.0
2018-02-26 11:30:00,26.23,26.25,26.14,26.16,75178.0,20.5979,20.6137,20.5273,20.543,75178.0
2018-02-26 12:00:00,26.16,26.27,26.13,26.23,79555.0,20.543,20.6294,20.5194,20.5979,79555.0
2018-02-26 12:30:00,26.23,26.47,26.2,26.46,106710.0,20.5979,20.7864,20.5744,20.7786,106710.0
2018-02-26 13:00:00,26.47,26.49,26.38,26.49,121287.0,20.7864,20.8021,20.7157,20.8021,121287.0
2018-02-26 13:30:00,26.49,26.52,26.45,26.48,101762.0,20.8021,20.8257,20.7707,20.7943,101762.0
2018-02-26 14:00:00,26.49,26.54,26.42,26.52,97383.0,20.8021,20.8414,20.7471,20.8257,97383.0
2018-02-26 14:30:00,26.51,26.51,26.33,26.35,90618.0,20.8178,20.8178,20.6765,20.6922,90618.0
2018-02-26 15:00:00,26.34,26.42,26.33,26.41,114362.0,20.6843,20.7471,20.6765,20.7393,114362.0
2018-02-26 15:30:00,26.4,26.5,26.38,26.44,285074.0,20.7314,20.81,20.7157,20.7629,285074.0
2018-02-27 09:30:00,26.31,26.76,26.11,26.66,281773.0,20.6608,21.0141,20.5037,20.9356,281773.0
2018-02-27 10:00:00,26.65,26.87,26.36,26.37,267523.0,20.9278,21.1005,20.7,20.7079,267523.0
2018-02-27 10:30:00,26.37,26.44,26.08,26.17,185400.0,20.7079,20.7629,20.4802,20.5508,185400.0
2018-02-27 11:00:00,26.16,26.31,26.13,26.13,185250.0,20.543,20.6608,20.5194,20.5194,185250.0
2018-02-27 11:30:00,26.13,26.21,26.01,26.05,160100.0,20.5194,20.5822,20.4252,20.4566,160100.0
2018-02-27 12:00:00,26.05,26.11,25.98,26.05,145625.0,20.4566,20.5037,20.4016,20.4566,145625.0
2018-02-27 12:30:00,26.05,26.27,26.05,26.26,94484.0,20.4566,20.6294,20.4566,20.6215,94484.0
2018-02-27 13:00:00,26.27,26.29,26.2,26.23,78367.0,20.6294,20.6451,20.5744,20.5979,78367.0
2018-02-27 13:30:00,26.23,26.27,26.09,26.13,95210.0,20.5979,20.6294,20.488,20.5194,95210.0
2018-02-27 14:00:00,26.13,26.14,25.91,26.03,139815.0,20.5194,20.5273,20.3467,20.4409,139815.0
2018-02-27 14:30:00,26.02,26.07,25.89,26.05,123566.0,20.433,20.4723,20.3309,20.4566,123566.0
2018-02-27 15:00:00,26.05,26.05,25.81,25.83,166635.0,20.4566,20.4566,20.2681,20.2838,166635.0
2018-02-27 15:30:00,25.82,25.89,25.75,25.76,423183.0,20.276,20.3309,20.221,20.2289,423183.0
2018-02-28 09:30:00,25.88,26.04,25.67,25.81,110432.0,20.3231,20.4487,20.1582,20.2681,110432.0
2018-02-28 10:00:00,25.82,25.89,25.78,25.81,137688.0,20.276,20.3309,20.2446,20.2681,137688.0
2018-02-28 10:30:00,25.8,25.81,25.47,25.52,166159.0,20.2603,20.2681,20.0011,20.0404,166159.0
2018-02-28 11:00:00,25.52,25.61,25.4,25.58,231720.0,20.0404,20.1111,19.9462,20.0875,231720.0
2018-02-28 11:30:00,25.57,25.85,25.54,25.85,115192.0,20.0797,20.2995,20.0561,20.2995,115192.0
2018-02-28 12:00:00,25.84,25.89,25.77,25.77,90553.0,20.2917,20.3309,20.2367,20.2367,90553.0
2018-02-28 12:30:00,25.76,25.93,25.69,25.82,90582.0,20.2289,20.3624,20.1739,20.276,90582.0
2018-02-28 13:00:00,25.81,25.81,25.63,25.64,74777.0,20.2681,20.2681,20.1268,20.1346,74777.0
2018-02-28 13:30:00,25.64,25.71,25.58,25.58,85203.0,20.1346,20.1896,20.0875,20.0875,85203.0
2018-02-28 14:00:00,25.58,25.59,25.47,25.5,116034.0,20.0875,20.0954,20.0011,20.0247,116034.0
2018-02-28 14:30:00,25.5,25.54,25.45,25.46,103325.0,20.0247,20.0561,19.9854,19.9933,103325.0
2018-02-28 15:00:00,25.47,25.56,25.31,25.39,183430.0,20.0011,20.0718,19.8755,19.9383,183430.0
2018-02-28 15:30:00,25.38,25.51,25.35,25.36,749465.0,19.9305,20.0325,19.9069,19.9148,749465.0
2018-03-01 09:30:00,25.37,25.62,25.27,25.55,215310.0,19.9226,20.1189,19.8441,20.064,215310.0
2018-03-01 10:00:00,25.55,25.95,25.55,25.85,166855.0,20.064,20.3781,20.064,20.2995,166855.0
2018-03-01 10:30:00,25.87,26.05,25.76,25.79,146754.0,20.3152,20.4566,20.2289,20.2524,146754.0
2018-03-01 11:00:00,25.78,25.96,25.69,25.86,111167.0,20.2446,20.3859,20.1739,20.3074,111167.0
2018-03-01 11:30:00,25.87,26.1,25.87,26.03,126512.0,20.3152,20.4959,20.3152,20.4409,126512.0
2018-03-01 12:00:00,26.03,26.06,25.89,25.99,95081.0,20.4409,20.4644,20.3309,20.4095,95081.0
2018-03-01 12:30:00,25.97,26.05,25.87,25.87,72855.0,20.3938,20.4566,20.3152,20.3152,72855.0
2018-03-01 13:00:00,25.87,25.92,25.68,25.9,105361.0,20.3152,20.3545,20.166,20.3388,105361.0
2018-03-01 13:30:00,25.91,25.93,25.58,25.6,68907.0,20.3467,20.3624,20.0875,20.1032,68907.0
2018-03-01 14:00:00,25.6,25.69,25.46,25.68,95583.0,20.1032,20.1739,19.9933,20.166,95583.0
2018-03-01 14:30:00,25.68,25.81,25.61,25.81,100372.0,20.166,20.2681,20.1111,20.2681,100372.0
2018-03-01 15:00:00,25.81,25.95,25.71,25.88,184935.0,20.2681,20.3781,20.1896,20.3231,184935.0
2018-03-01 15:30:00,25.88,25.91,25.78,25.84,380724.0,20.3231,20.3467,20.2446,20.2917,380724.0
2018-03-02 09:30:00,25.75,25.87,25.57,25.75,159822.0,20.221,20.3152,20.0797,20.221,159822.0
2018-03-02 10:00:00,25.77,25.84,25.42,25.44,144311.0,20.2367,20.2917,19.9619,19.9776,144311.0
2018-03-02 10:30:00,25.45,25.65,25.36,25.52,182227.0,19.9854,20.1425,19.9148,20.0404,182227.0
2018-03-02 11:00:00,25.51,25.83,25.5,25.8,150951.0,20.0325,20.2838,20.0247,20.2603,150951.0
2018-03-02 11:30:00,25.8,26.16,25.8,26.13,144524.0,20.2603,20.543,20.2603,20.5194,144524.0
2018-03-02 12:00:00,26.12,26.13,25.92,26.02,76093.0,20.5116,20.5194,20.3545,20.433,76093.0
2018-03-02 12:30:00,26.02,26.27,25.99,26.22,88337.0,20.433,20.6294,20.4095,20.5901,88337.0
2018-03-02 13:00:00,26.2,26.25,26.03,26.03,56660.0,20.5744,20.6137,20.4409,20.4409,56660.0
2018-03-02 13:30:00,26.03,26.26,25.98,26.11,104461.0,20.4409,20.6215,20.4016,20.5037,104461.0
2018-03-02 14:00:00,26.13,26.23,26.12,26.18,69858.0,20.5194,20.5979,20.5116,20.5587,69858.0
2018-03-02 14:30:00,26.17,26.25,26.13,26.16,74516.0,20.5508,20.6137,20.5194,20.543,74516.0
2018-03-02 15:00:00,26.15,26.28,26.06,26.26,106633.0,20.5351,20.6372,20.4644,20.6215,106633.0
2018-03-02 15:30:00,26.26,26.43,26.23,26.37,343732.0,20.6215,20.755,20.5979,20.7079,343732.0
2018-03-05 09:30:00,26.21,26.65,26.13,26.48,151787.0,20.5822,20.9278,20.5194,20.7943,151787.0
2018-03-05 10:00:00,26.48,26.51,26.22,26.46,106023.0,20.7943,20.8178,20.5901,20.7786,106023.0
2018-03-05 10:30:00,26.48,26.63,26.36,26.63,168098.0,20.7943,20.9121,20.7,20.9121,168098.0
2018-03-05 11:00:00,26.65,26.81,26.58,26.64,143371.0,20.9278,21.0534,20.8728,20.9199,143371.0
2018-03-05 11:30:00,26.65,26.65,26.43,26.43,104057.0,20.9278,20.9278,20.755,20.755,104057.0
2018-03-05 12:00:00,26.43,26.52,26.39,26.47,91355.0,20.755,20.8257,20.7236,20.7864,91355.0
2018-03-05 12:30:00,26.48,26.64,26.4,26.64,57435.0,20.7943,20.9199,20.7314,20.9199,57435.0
2018-03-05 13:00:00,26.64,26.64,26.51,26.54,89558.0,20.9199,20.9199,20.8178,20.8414,89558.0
2018-03-05 13:30:00,26.54,26.55,26.43,26.49,75306.0,20.8414,20.8492,20.755,20.8021,75306.0
2018-03-05 14:00:00,26.49,26.56,26.41,26.46,69177.0,20.8021,20.8571,20.7393,20.7786,69177.0
2018-03-05 14:30:00,26.46,26.56,26.45,26.54,52826.0,20.7786,20.8571,20.7707,20.8414,52826.0
2018-03-05 15:00:00,26.55,26.58,26.47,26.5,80194.0,20.8492,20.8728,20.7864,20.81,80194.0
2018-03-05 15:30:00,26.51,26.54,26.39,26.4,261786.0,20.8178,20.8414,20.7236,20.7314,261786.0
2018-03-06 09:30:00,26.63,26.67,26.28,26.46,106252.0,20.9121,20.9435,20.6372,20.7786,106252.0
2018-03-06 10:00:00,26.45,26.47,26.17,26.37,75190.0,20.7707,20.7864,20.5508,20.7079,75190.0
2018-03-06 10:30:00,26.38,26.54,26.16,26.22,73247.0,20.7157,20.8414,20.543,20.5901,73247.0
2018-03-06 11:00:00,26.21,26.31,26.01,26.04,94476.0,20.5822,20.6608,20.4252,20.4487,94476.0
2018-03-06 11:30:00,26.05,26.25,26.03,26.18,66175.0,20.4566,20.6137,20.4409,20.5587,66175.0
2018-03-06 12:00:00,26.19,26.29,26.17,26.25,49117.0,20.5665,20.6451,20.5508,20.6137,49117.0
2018-03-06 12:30:00,26.25,26.37,26.23,26.32,43344.0,20.6137,20.7079,20.5979,20.6686,43344.0
2018-03-06 13:00:00,26.32,26.34,26.26,26.29,57333.0,20.6686,20.6843,20.6215,20.6451,57333.0
2018-03-06 13:30:00,26.29,26.31,26.14,26.19,46179.0,20.6451,20.6608,20.5273,20.5665,46179.0
2018-03-06 14:00:00,26.19,26.29,26.19,26.22,46218.0,20.5665,20.6451,20.5665,20.5901,46218.0
2018-03-06 14:30:00,26.23,26.32,26.21,26.22,41790.0,20.5979,20.6686,20.5822,20.5901,41790.0
2018-03-06 15:00:00,26.21,26.22,26.1,26.17,71175.0,20.5822,20.5901,20.4959,20.5508,71175.0
2018-03-06 15:30:00,26.17,26.21,25.97,26.02,314515.0,20.5508,20.5822,20.3938,20.433,314515.0
2018-03-07 09:30:00,25.75,25.93,25.55,25.66,150032.0,20.221,20.3624,20.064,20.1503,150032.0
2018-03-07 10:00:00,25.67,25.78,25.56,25.58,100834.0,20.1582,20.2446,20.0718,20.0875,100834.0
2018-03-07 10:30:00,25.59,25.83,25.58,25.71,165018.0,20.0954,20.2838,20.0875,20.1896,165018.0
2018-03-07 11:00:00,25.7,25.71,25.35,25.43,134107.0,20.1817,20.1896,19.9069,19.9697,134107.0
2018-03-07 11:30:00,25.43,25.45,25.16,25.19,119718.0,19.9697,19.9854,19.7577,19.7813,119718.0
2018-03-07 12:00:00,25.17,25.21,25.05,25.19,153595.0,19.7655,19.797,19.6713,19.7813,153595.0
2018-03-07 12:30:00,25.19,25.32,25.15,25.16,79172.0,19.7813,19.8833,19.7498,19.7577,79172.0
2018-03-07 13:00:00,25.15,25.19,25.02,25.19,78583.0,19.7498,19.7813,19.6478,19.7813,78583.0
2018-03-07 13:30:00,25.19,25.2,25.08,25.17,65538.0,19.7813,19.7891,19.6949,19.7655,65538.0
2018-03-07 14:00:00,25.17,25.27,25.13,25.15,66750.0,19.7655,19.8441,19.7341,19.7498,66750.0
2018-03-07 14:30:00,25.14,25.23,25.09,25.12,107009.0,19.742,19.8127,19.7027,19.7263,107009.0
2018-03-07 15:00:00,25.12,25.21,25.11,25.18,110017.0,19.7263,19.797,19.7184,19.7734,110017.0
2018-03-07 15:30:00,25.19,25.25,25.13,25.17,351506.0,19.7813,19.8284,19.7341,19.7655,351506.0
2018-03-08 09:30:00,25.27,25.28,25.03,25.13,154476.0,19.8441,19.8519,19.6556,19.7341,154476.0
2018-03-08 10:00:00,25.11,25.12,24.86,24.91,163873.0,19.7184,19.7263,19.5221,19.5614,163873.0
2018-03-08 10:30:00,24.91,24.93,24.77,24.8,126682.0,19.5614,19.5771,19.4514,19.475,126682.0
2018-03-08 11:00:00,24.79,24.88,24.7,24.72,92859.0,19.4671,19.5378,19.3965,19.4122,92859.0
2018-03-08 11:30:00,24.71,24.73,24.56,24.63,126291.0,19.4043,19.42,19.2865,19.3415,126291.0
2018-03-08 12:00:00,24.63,24.65,24.49,24.54,125117.0,19.3415,19.3572,19.2316,19.2708,125117.0
2018-03-08 12:30:00,24.54,24.7,24.47,24.7,89159.0,19.2708,19.3965,19.2158,19.3965,89159.0
2018-03-08 13:00:00,24.68,24.75,24.63,24.66,120500.0,19.3808,19.4357,19.3415,19.3651,120500.0
2018-03-08 13:30:00,24.67,24.67,24.53,24.54,107542.0,19.3729,19.3729,19.263,19.2708,107542.0
2018-03-08 14:00:00,24.54,24.68,24.5,24.67,113459.0,19.2708,19.3808,19.2394,19.3729,113459.0
2018-03-08 14:30:00,24.67,24.69,24.6,24.67,123061.0,19.3729,19.3886,19.3179,19.3729,123061.0
2018-03-08 15:00:00,24.67,24.76,24.66,24.76,125924.0,19.3729,19.4436,19.3651,19.4436,125924.0
2018-03-08 15:30:00,24.76,24.76,24.59,24.71,432453.0,19.4436,19.4436,19.3101,19.4043,432453.0
2018-03-09 09:30:00,25.01,25.22,24.99,25.17,97233.0,19.6399,19.8048,19.6242,19.7655,97233.0
2018-03-09 10:00:00,25.19,25.35,25.13,25.25,84715.0,19.7813,19.9069,19.7341,19.8284,84715.0
2018-03-09 10:30:00,25.25,25.3,25.13,25.18,57779.0,19.8284,19.8676,19.7341,19.7734,57779.0
2018-03-09 11:00:00,25.19,25.32,25.04,25.32,95664.0,19.7813,19.8833,19.6635,19.8833,95664.0
2018-03-09 11:30:00,25.32,25.32,25.2,25.27,55378.0,19.8833,19.8833,19.7891,19.8441,55378.0
2018-03-09 12:00:00,25.27,25.33,25.19,25.29,56413.0,19.8441,19.8912,19.7813,19.8598,56413.0
2018-03-09 12:30:00,25.28,25.32,25.25,25.29,67603.0,19.8519,19.8833,19.8284,19.8598,67603.0
2018-03-09 13:00:00,25.29,25.36,25.26,25.26,64548.0,19.8598,19.9148,19.8362,19.8362,64548.0
2018-03-09 13:30:00,25.26,25.37,25.25,25.35,79551.0,19.8362,19.9226,19.8284,19.9069,79551.0
2018-03-09 14:00:00,25.35,25.41,25.27,25.31,115918.0,19.9069,19.954,19.8441,19.8755,115918.0
2018-03-09 14:30:00,25.31,25.37,25.3,25.32,112914.0,19.8755,19.9226,19.8676,19.8833,112914.0
2018-03-09 15:00:00,25.33,25.34,25.26,25.29,134442.0,19.8912,19.899,19.8362,19.8598,134442.0
2018-03-09 15:30:00,25.29,25.36,25.23,25.31,339476.0,19.8598,19.9148,19.8127,19.8755,339476.0
2018-03-12 09:30:00,25.23,25.64,25.23,25.49,83592.0,19.8127,20.1346,19.8127,20.0168,83592.0
2018-03-12 10:00:00,25.5,25.52,25.25,25.42,76016.0,20.0247,20.0404,19.8284,19.9619,76016.0
2018-03-12 10:30:00,25.41,25.49,25.21,25.33,86037.0,19.954,20.0168,19.797,19.8912,86037.0
2018-03-12 11:00:00,25.33,25.35,25.16,25.18,51587.0,19.8912,19.9069,19.7577,19.7734,51587.0
2018-03-12 11:30:00,25.18,25.34,25.18,25.33,48330.0,19.7734,19.899,19.7734,19.8912,48330.0
2018-03-12 12:00:00,25.34,25.48,25.32,25.44,77761.0,19.899,20.009,19.8833,19.9776,77761.0
2018-03-12 12:30:00,25.45,25.49,25.37,25.48,47505.0,19.9854,20.0168,19.9226,20.009,47505.0
2018-03-12 13:00:00,25.49,25.5,25.42,25.47,36831.0,20.0168,20.0247,19.9619,20.0011,36831.0
2018-03-12 13:30:00,25.47,25.57,25.44,25.49,64293.0,20.0011,20.0797,19.9776,20.0168,64293.0
2018-03-12 14:00:00,25.5,25.56,25.47,25.5,57765.0,20.0247,20.0718,20.0011,20.0247,57765.0
2018-03-12 14:30:00,25.51,25.54,25.46,25.5,66469.0,20.0325,20.0561,19.9933,20.0247,66469.0
2018-03-12 15:00:00,25.51,25.55,25.49,25.49,69647.0,20.0325,20.064,20.0168,20.0168,69647.0
2018-03-12 15:30:00,25.5,25.56,25.49,25.51,246913.0,20.0247,20.0718,20.0168,20.0325,246913.0
2018-03-13 09:30:00,25.57,25.69,25.51,25.57,95641.0,20.0797,20.1739,20.0325,20.0797,95641.0
2018-03-13 10:00:00,25.57,25.7,25.48,25.68,163498.0,20.0797,20.1817,20.009,20.166,163498.0
2018-03-13 10:30:00,25.7,25.74,25.44,25.47,165231.0,20.1817,20.2132,19.9776,20.0011,165231.0
2018-03-13 11:00:00,25.48,25.65,25.47,25.64,73695.0,20.009,20.1425,20.0011,20.1346,73695.0
2018-03-13 11:30:00,25.65,25.73,25.63,25.65,76111.0,20.1425,20.2053,20.1268,20.1425,76111.0
2018-03-13 12:00:00,25.65,25.68,25.61,25.63,92510.0,20.1425,20.166,20.1111,20.1268,92510.0
2018-03-13 12:30:00,25.63,25.77,25.63,25.73,59951.0,20.1268,20.2367,20.1268,20.2053,59951.0
2018-03-13 13:00:00,25.72,25.74,25.63,25.65,58880.0,20.1975,20.2132,20.1268,20.1425,58880.0
2018-03-13 13:30:00,25.65,25.68,25.62,25.64,103890.0,20.1425,20.166,20.1189,20.1346,103890.0
2018-03-13 14:00:00,25.64,25.73,25.62,25.7,119593.0,20.1346,20.2053,20.1189,20.1817,119593.0
2018-03-13 14:30:00,25.71,25.74,25.62,25.64,72385.0,20.1896,20.2132,20.1189,20.1346,72385.0
2018-03-13 15:00:00,25.64,25.66,25.62,25.65,233450.0,20.1346,20.1503,20.1189,20.1425,233450.0
2018-03-13 15:30:00,25.64,25.69,25.62,25.64,396216.0,20.1346,20.1739,20.1189,20.1346,396216.0
2018-03-14 09:30:00,25.91,25.95,25.74,25.87,81728.0,20.3467,20.3781,20.2132,20.3152,81728.0
2018-03-14 10:00:00,25.88,25.9,25.74,25.78,66506.0,20.3231,20.3388,20.2132,20.2446,66506.0
2018-03-14 10:30:00,25.77,25.83,25.7,25.73,137978.0,20.2367,20.2838,20.1817,20.2053,137978.0
2018-03-14 11:00:00,25.73,25.88,25.67,25.86,187132.0,20.2053,20.3231,20.1582,20.3074,187132.0
2018-03-14 11:30:00,25.85,25.9,25.75,25.88,66578.0,20.2995,20.3388,20.221,20.3231,66578.0
2018-03-14 12:00:00,25.88,25.91,25.78,25.82,80235.0,20.3231,20.3467,20.2446,20.276,80235.0
2018-03-14 12:30:00,25.83,25.83,25.74,25.77,63407.0,20.2838,20.2838,20.2132,20.2367,63407.0
2018-03-14 13:00:00,25.76,25.81,25.73,25.75,60913.0,20.2289,20.2681,20.2053,20.221,60913.0
2018-03-14 13:30:00,25.76,25.82,25.75,25.76,34852.0,20.2289,20.276,20.221,20.2289,34852.0
2018-03-14 14:00:00,25.76,25.8,25.71,25.77,64017.0,20.2289,20.2603,20.1896,20.2367,64017.0
2018-03-14 14:30:00,25.77,25.8,25.73,25.73,56602.0,20.2367,20.2603,20.2053,20.2053,56602.0
2018-03-14 15:00:00,25.74,25.77,25.71,25.71,106149.0,20.2132,20.2367,20.1896,20.1896,106149.0
2018-03-14 15:30:00,25.72,25.74,25.69,25.7,291142.0,20.1975,20.2132,20.1739,20.1817,291142.0
2018-03-15 09:30:00,25.84,26.04,25.81,25.88,167801.0,20.2917,20.4487,20.2681,20.3231,167801.0
2018-03-15 10:00:00,25.86,25.89,25.61,25.74,46417.0,20.3074,20.3309,20.1111,20.2132,46417.0
2018-03-15 10:30:00,25.73,25.77,25.5,25.54,74949.0,20.2053,20.2367,20.0247,20.0561,74949.0
2018-03-15 11:00:00,25.52,25.58,25.48,25.51,116585.0,20.0404,20.0875,20.009,20.0325,116585.0
2018-03-15 11:30:00,25.51,25.52,25.33,25.38,88669.0,20.0325,20.0404,19.8912,19.9305,88669.0
2018-03-15 12:00:00,25.37,25.43,25.28,25.28,91082.0,19.9226,19.9697,19.8519,19.8519,91082.0
2018-03-15 12:30:00,25.28,25.35,25.23,25.28,41108.0,19.8519,19.9069,19.8127,19.8519,41108.0
2018-03-15 13:00:00,25.27,25.49,25.27,25.42,64298.0,19.8441,20.0168,19.8441,19.9619,64298.0
2018-03-15 13:30:00,25.41,25.44,25.28,25.3,29889.0,19.954,19.9776,19.8519,19.8676,29889.0
2018-03-15 14:00:00,25.3,25.3,25.2,25.23,51464.0,19.8676,19.8676,19.7891,19.8127,51464.0
2018-03-15 14:30:00,25.23,25.27,25.19,25.26,38279.0,19.8127,19.8441,19.7813,19.8362,38279.0
2018-03-15 15:00:00,25.26,25.27,25.2,25.21,65632.0,19.8362,19.8441,19.7891,19.797,65632.0
2018-03-15 15:30:00,25.2,25.29,25.19,25.27,271656.0,19.7891,19.8598,19.7813,19.8441,271656.0
2018-03-16 09:30:00,25.32,25.57,25.21,25.23,256466.0,19.8833,20.0797,19.797,19.8127,256466.0
2018-03-16 10:00:00,25.23,25.56,25.22,25.55,79464.0,19.8127,20.0718,19.8048,20.064,79464.0
2018-03-16 10:30:00,25.54,25.65,25.51,25.64,54698.0,20.0561,20.1425,20.0325,20.1346,54698.0
2018-03-16 11:00:00,25.64,25.66,25.5,25.66,36148.0,20.1346,20.1503,20.0247,20.1503,36148.0
2018-03-16 11:30:00,25.66,25.98,25.66,25.91,68937.0,20.1503,20.4016,20.1503,20.3467,68937.0
2018-03-16 12:00:00,25.92,26.0,25.84,25.98,60067.0,20.3545,20.4173,20.2917,20.4016,60067.0
2018-03-16 12:30:00,25.98,26.01,25.92,26.0,44251.0,20.4016,20.4252,20.3545,20.4173,44251.0
2018-03-16 13:00:00,26.0,26.01,25.85,25.89,55875.0,20.4173,20.4252,20.2995,20.3309,55875.0
2018-03-16 13:30:00,25.89,25.99,25.88,25.96,37881.0,20.3309,20.4095,20.3231,20.3859,37881.0
2018-03-16 14:00:00,25.96,25.97,25.91,25.91,37680.0,20.3859,20.3938,20.3467,20.3467,37680.0
2018-03-16 14:30:00,25.92,25.94,25.88,25.92,39899.0,20.3545,20.3702,20.3231,20.3545,39899.0
2018-03-16 15:00:00,25.92,25.95,25.88,25.93,53642.0,20.3545,20.3781,20.3231,20.3624,53642.0
2018-03-16 15:30:00,25.93,26.03,25.92,25.93,291093.0,20.3624,20.4409,20.3545,20.3624,291093.0
2018-03-19 09:30:00,25.6,25.76,25.37,25.49,115861.0,20.1032,20.2289,19.9226,20.0168,115861.0
2018-03-19 10:00:00,25.5,25.5,25.3,25.43,86820.0,20.0247,20.0247,19.8676,19.9697,86820.0
2018-03-19 10:30:00,25.43,25.49,25.24,25.24,73023.0,19.9697,20.0168,19.8205,19.8205,73023.0
2018-03-19 11:00:00,25.24,25.33,25.14,25.2,88563.0,19.8205,19.8912,19.742,19.7891,88563.0
2018-03-19 11:30:00,25.21,25.21,25.01,25.03,133938.0,19.797,19.797,19.6399,19.6556,133938.0
2018-03-19 12:00:00,25.04,25.07,24.94,25.0,76797.0,19.6635,19.687,19.5849,19.632,76797.0
2018-03-19 12:30:00,25.01,25.02,24.93,24.93,65272.0,19.6399,19.6478,19.5771,19.5771,65272.0
2018-03-19 13:00:00,24.93,24.95,24.84,24.86,79429.0,19.5771,19.5928,19.5064,19.5221,79429.0
2018-03-19 13:30:00,24.86,25.07,24.85,25.07,49139.0,19.5221,19.687,19.5143,19.687,49139.0
2018-03-19 14:00:00,25.09,25.12,24.95,24.98,46869.0,19.7027,19.7263,19.5928,19.6163,46869.0
2018-03-19 14:30:00,24.97,24.97,24.88,24.9,51569.0,19.6085,19.6085,19.5378,19.5535,51569.0
2018-03-19 15:00:00,24.89,24.92,24.83,24.92,59500.0,19.5457,19.5692,19.4986,19.5692,59500.0
2018-03-19 15:30:00,24.92,24.99,24.91,24.97,300327.0,19.5692,19.6242,19.5614,19.6085,300327.0
2018-03-20 09:30:00,25.11,25.45,25.11,25.19,139462.0,19.7184,19.9854,19.7184,19.7813,139462.0
2018-03-20 10:00:00,25.19,25.39,25.14,25.26,168759.0,19.7813,19.9383,19.742,19.8362,168759.0
2018-03-20 10:30:00,25.27,25.3,25.1,25.24,140117.0,19.8441,19.8676,19.7106,19.8205,140117.0
2018-03-20 11:00:00,25.24,25.41,25.19,25.34,80401.0,19.8205,19.954,19.7813,19.899,80401.0
2018-03-20 11:30:00,25.35,25.47,25.3,25.41,58674.0,19.9069,20.0011,19.8676,19.954,58674.0
2018-03-20 12:00:00,25.42,25.52,25.37,25.37,77388.0,19.9619,20.0404,19.9226,19.9226,77388.0
2018-03-20 12:30:00,25.37,25.42,25.32,25.34,95742.0,19.9226,19.9619,19.8833,19.899,95742.0
2018-03-20 13:00:00,25.34,25.36,25.25,25.28,209696.0,19.899,19.9148,19.8284,19.8519,209696.0
2018-03-20 13:30:00,25.27,25.33,25.24,25.26,49556.0,19.8441,19.8912,19.8205,19.8362,49556.0
2018-03-20 14:00:00,25.26,25.28,25.2,25.23,78900.0,19.8362,19.8519,19.7891,19.8127,78900.0
2018-03-20 14:30:00,25.24,25.34,25.21,25.3,54548.0,19.8205,19.899,19.797,19.8676,54548.0
2018-03-20 15:00:00,25.3,25.34,25.23,25.23,61154.0,19.8676,19.899,19.8127,19.8127,61154.0
2018-03-20 15:30:00,25.23,25.26,25.2,25.2,225825.0,19.8127,19.8362,19.7891,19.7891,225825.0
2018-03-21 09:30:00,25.4,25.99,25.29,25.96,116757.0,19.9462,20.4095,19.8598,20.3859,116757.0
2018-03-21 10:00:00,25.97,26.03,25.9,25.96,117023.0,20.3938,20.4409,20.3388,20.3859,117023.0
2018-03-21 10:30:00,25.96,26.24,25.96,26.13,246711.0,20.3859,20.6058,20.3859,20.5194,246711.0
2018-03-21 11:00:00,26.12,26.27,26.07,26.23,70443.0,20.5116,20.6294,20.4723,20.5979,70443.0
2018-03-21 11:30:00,26.23,26.3,26.14,26.21,268958.0,20.5979,20.6529,20.5273,20.5822,268958.0
2018-03-21 12:00:00,26.2,26.41,26.2,26.36,84860.0,20.5744,20.7393,20.5744,20.7,84860.0
2018-03-21 12:30:00,26.36,26.5,26.35,26.48,85861.0,20.7,20.81,20.6922,20.7943,85861.0
2018-03-21 13:00:00,26.48,26.53,26.43,26.53,67714.0,20.7943,20.8335,20.755,20.8335,67714.0
2018-03-21 13:30:00,26.53,26.58,26.45,26.47,127122.0,20.8335,20.8728,20.7707,20.7864,127122.0
2018-03-21 14:00:00,26.49,26.7,26.42,26.57,93654.0,20.8021,20.967,20.7471,20.8649,93654.0
2018-03-21 14:30:00,26.57,26.66,26.49,26.64,106291.0,20.8649,20.9356,20.8021,20.9199,106291.0
2018-03-21 15:00:00,26.64,26.75,26.61,26.67,111272.0,20.9199,21.0063,20.8964,20.9435,111272.0
2018-03-21 15:30:00,26.68,26.74,26.67,26.67,354207.0,20.9513,20.9984,20.9435,20.9435,354207.0
2018-03-22 09:30:00,26.34,26.47,26.21,26.21,156880.0,20.6843,20.7864,20.5822,20.5822,156880.0
2018-03-22 10:00:00,26.2,26.35,26.1,26.33,190972.0,20.5744,20.6922,20.4959,20.6765,190972.0
2018-03-22 10:30:00,26.33,26.34,26.01,26.05,123969.0,20.6765,20.6843,20.4252,20.4566,123969.0
2018-03-22 11:00:00,26.07,26.11,25.93,26.01,86217.0,20.4723,20.5037,20.3624,20.4252,86217.0
2018-03-22 11:30:00,26.01,26.02,25.8,25.92,109737.0,20.4252,20.433,20.2603,20.3545,109737.0
2018-03-22 12:00:00,25.91,26.22,25.9,26.19,68473.0,20.3467,20.5901,20.3388,20.5665,68473.0
2018-03-22 12:30:00,26.21,26.24,26.13,26.14,61235.0,20.5822,20.6058,20.5194,20.5273,61235.0
2018-03-22 13:00:00,26.14,26.15,26.06,26.15,41162.0,20.5273,20.5351,20.4644,20.5351,41162.0
2018-03-22 13:30:00,26.15,26.18,26.08,26.1,60409.0,20.5351,20.5587,20.4802,20.4959,60409.0
2018-03-22 14:00:00,26.12,26.14,26.02,26.07,50722.0,20.5116,20.5273,20.433,20.4723,50722.0
2018-03-22 14:30:00,26.07,26.13,25.99,25.99,36029.0,20.4723,20.5194,20.4095,20.4095,36029.0
2018-03-22 15:00:00,26.0,26.08,25.84,25.85,79099.0,20.4173,20.4802,20.2917,20.2995,79099.0
2018-03-22 15:30:00,25.84,25.87,25.66,25.68,337851.0,20.2917,20.3152,20.1503,20.166,337851.0
2018-03-23 09:30:00,25.83,25.97,25.59,25.79,155101.0,20.2838,20.3938,20.0954,20.2524,155101.0
2018-03-23 10:00:00,25.8,26.05,25.79,26.04,173902.0,20.2603,20.4566,20.2524,20.4487,173902.0
2018-03-23 10:30:00,26.05,26.37,26.01,26.21,226993.0,20.4566,20.7079,20.4252,20.5822,226993.0
2018-03-23 11:00:00,26.21,26.22,26.02,26.21,106554.0,20.5822,20.5901,20.433,20.5822,106554.0
2018-03-23 11:30:00,26.21,26.35,26.1,26.17,107624.0,20.5822,20.6922,20.4959,20.5508,107624.0
2018-03-23 12:00:00,26.17,26.26,26.06,26.25,119276.0,20.5508,20.6215,20.4644,20.6137,119276.0
2018-03-23 12:30:00,26.24,26.24,26.06,26.11,93834.0,20.6058,20.6058,20.4644,20.5037,93834.0
2018-03-23 13:00:00,26.1,26.19,26.08,26.16,65728.0,20.4959,20.5665,20.4802,20.543,65728.0
2018-03-23 13:30:00,26.16,26.2,26.13,26.14,50645.0,20.543,20.5744,20.5194,20.5273,50645.0
2018-03-23 14:00:00,26.14,26.18,26.05,26.18,57547.0,20.5273,20.5587,20.4566,20.5587,57547.0
2018-03-23 14:30:00,26.18,26.19,25.89,25.89,64004.0,20.5587,20.5665,20.3309,20.3309,64004.0
2018-03-23 15:00:00,25.9,25.99,25.85,25.93,83012.0,20.3388,20.4095,20.2995,20.3624,83012.0
2018-03-23 15:30:00,25.92,25.93,25.76,25.81,439607.0,20.3545,20.3624,20.2289,20.2681,439607.0
2018-03-26 09:30:00,26.18,26.18,25.8,25.95,96176.0,20.5587,20.5587,20.2603,20.3781,96176.0
2018-03-26 10:00:00,25.95,26.06,25.83,25.87,49864.0,20.3781,20.4644,20.2838,20.3152,49864.0
2018-03-26 10:30:00,25.86,25.96,25.82,25.92,69355.0,20.3074,20.3859,20.276,20.3545,69355.0
2018-03-26 11:00:00,25.92,25.94,25.6,25.7,90788.0,20.3545,20.3702,20.1032,20.1817,90788.0
2018-03-26 11:30:00,25.69,25.75,25.62,25.64,129287.0,20.1739,20.221,20.1189,20.1346,129287.0
2018-03-26 12:00:00,25.63,25.65,25.51,25.59,80584.0,20.1268,20.1425,20.0325,20.0954,80584.0
2018-03-26 12:30:00,25.57,25.61,25.5,25.51,52910.0,20.0797,20.1111,20.0247,20.0325,52910.0
2018-03-26 13:00:00,25.5,25.6,25.5,25.59,57637.0,20.0247,20.1032,20.0247,20.0954,57637.0
2018-03-26 13:30:00,25.6,25.67,25.6,25.63,84790.0,20.1032,20.1582,20.1032,20.1268,84790.0
2018-03-26 14:00:00,25.63,25.77,25.62,25.67,59104.0,20.1268,20.2367,20.1189,20.1582,59104.0
2018-03-26 14:30:00,25.67,25.74,25.64,25.68,76411.0,20.1582,20.2132,20.1346,20.166,76411.0
2018-03-26 15:00:00,25.68,25.89,25.68,25.89,83032.0,20.166,20.3309,20.166,20.3309,83032.0
2018-03-26 15:30:00,25.89,25.94,25.85,25.92,262203.0,20.3309,20.3702,20.2995,20.3545,262203.0
2018-03-27 09:30:00,25.98,26.08,25.61,25.8,166882.0,20.4016,20.4802,20.1111,20.2603,166882.0
2018-03-27 10:00:00,25.79,25.91,25.73,25.76,101192.0,20.2524,20.3467,20.2053,20.2289,101192.0
2018-03-27 10:30:00,25.76,25.76,25.52,25.58,88475.0,20.2289,20.2289,20.0404,20.0875,88475.0
2018-03-27 11:00:00,25.58,25.66,25.43,25.48,90344.0,20.0875,20.1503,19.9697,20.009,90344.0
2018-03-27 11:30:00,25.48,25.77,25.45,25.7,81721.0,20.009,20.2367,19.9854,20.1817,81721.0
2018-03-27 12:00:00,25.7,25.95,25.66,25.95,93797.0,20.1817,20.3781,20.1503,20.3781,93797.0
2018-03-27 12:30:00,25.95,25.95,25.86,25.89,83498.0,20.3781,20.3781,20.3074,20.3309,83498.0
2018-03-27 13:00:00,25.89,25.97,25.84,25.85,81086.0,20.3309,20.3938,20.2917,20.2995,81086.0
2018-03-27 13:30:00,25.85,25.87,25.75,25.84,64820.0,20.2995,20.3152,20.221,20.2917,64820.0
2018-03-27 14:00:00,25.84,25.85,25.73,25.76,82267.0,20.2917,20.2995,20.2053,20.2289,82267.0
2018-03-27 14:30:00,25.75,25.83,25.72,25.73,95701.0,20.221,20.2838,20.1975,20.2053,95701.0
2018-03-27 15:00:00,25.73,25.78,25.63,25.67,172743.0,20.2053,20.2446,20.1268,20.1582,172743.0
2018-03-27 15:30:00,25.67,25.73,25.55,25.71,457510.0,20.1582,20.2053,20.064,20.1896,457510.0
2018-03-28 09:30:00,25.72,26.01,25.62,25.65,156790.0,20.1975,20.4252,20.1189,20.1425,156790.0
2018-03-28 10:00:00,25.65,25.81,25.5,25.73,112650.0,20.1425,20.2681,20.0247,20.2053,112650.0
2018-03-28 10:30:00,25.73,25.94,25.71,25.79,116906.0,20.2053,20.3702,20.1896,20.2524,116906.0
2018-03-28 11:00:00,25.8,25.89,25.59,25.61,104364.0,20.2603,20.3309,20.0954,20.1111,104364.0
2018-03-28 11:30:00,25.61,25.65,25.42,25.57,373212.0,20.1111,20.1425,19.9619,20.0797,373212.0
2018-03-28 12:00:00,25.56,25.78,25.52,25.73,64969.0,20.0718,20.2446,20.0404,20.2053,64969.0
2018-03-28 12:30:00,25.73,25.77,25.68,25.68,56878.0,20.2053,20.2367,20.166,20.166,56878.0
2018-03-28 13:00:00,25.69,25.73,25.58,25.6,66971.0,20.1739,20.2053,20.0875,20.1032,66971.0
2018-03-28 13:30:00,25.61,25.69,25.57,25.63,70517.0,20.1111,20.1739,20.0797,20.1268,70517.0
2018-03-28 14:00:00,25.64,25.66,25.53,25.55,85535.0,20.1346,20.1503,20.0482,20.064,85535.0
2018-03-28 14:30:00,25.55,25.57,25.49,25.49,95767.0,20.064,20.0797,20.0168,20.0168,95767.0
2018-03-28 15:00:00,25.48,25.51,25.35,25.38,110088.0,20.009,20.0325,19.9069,19.9305,110088.0
2018-03-28 15:30:00,25.38,25.46,25.35,25.38,310471.0,19.9305,19.9933,19.9069,19.9305,310471.0
2018-03-29 09:30:00,25.51,25.62,25.23,25.24,173414.0,20.0325,20.1189,19.8127,19.8205,173414.0
2018-03-29 10:00:00,25.25,25.64,25.15,25.59,553500.0,19.8284,20.1346,19.7498,20.0954,553500.0
2018-03-29 10:30:00,25.59,25.72,25.53,25.69,288217.0,20.0954,20.1975,20.0482,20.1739,288217.0
2018-03-29 11:00:00,25.7,25.81,25.64,25.65,172586.0,20.1817,20.2681,20.1346,20.1425,172586.0
2018-03-29 11:30:00,25.65,25.66,25.55,25.59,159261.0,20.1425,20.1503,20.064,20.0954,159261.0
2018-03-29 12:00:00,25.6,25.73,25.59,25.69,154122.0,20.1032,20.2053,20.0954,20.1739,154122.0
2018-03-29 12:30:00,25.69,25.7,25.62,25.68,112131.0,20.1739,20.1817,20.1189,20.166,112131.0
2018-03-29 13:00:00,25.67,25.71,25.64,25.69,91162.0,20.1582,20.1896,20.1346,20.1739,91162.0
2018-03-29 13:30:00,25.69,25.81,25.68,25.74,119256.0,20.1739,20.2681,20.166,20.2132,119256.0
2018-03-29 14:00:00,25.74,25.82,25.69,25.71,154545.0,20.2132,20.276,20.1739,20.1896,154545.0
2018-03-29 14:30:00,25.71,25.77,25.69,25.74,261622.0,20.1896,20.2367,20.1739,20.2132,261622.0
2018-03-29 15:00:00,25.74,26.0,25.73,25.95,246265.0,20.2132,20.4173,20.2053,20.3781,246265.0
2018-03-29 15:30:00,25.95,25.97,25.79,25.84,605328.0,20.3781,20.3938,20.2524,20.2917,605328.0
2018-04-02 09:30:00,25.81,25.87,25.43,25.43,100906.0,20.2681,20.3152,19.9697,19.9697,100906.0
2018-04-02 10:00:00,25.42,25.43,25.19,25.36,128579.0,19.9619,19.9697,19.7813,19.9148,128579.0
2018-04-02 10:30:00,25.36,25.38,25.02,25.05,145733.0,19.9148,19.9305,19.6478,19.6713,145733.0
2018-04-02 11:00:00,25.04,25.07,24.92,25.04,125796.0,19.6635,19.687,19.5692,19.6635,125796.0
2018-04-02 11:30:00,25.04,25.04,24.66,24.82,158988.0,19.6635,19.6635,19.3651,19.4907,158988.0
2018-04-02 12:00:00,24.8,24.88,24.6,24.7,148595.0,19.475,19.5378,19.3179,19.3965,148595.0
2018-04-02 12:30:00,24.7,24.82,24.69,24.77,71948.0,19.3965,19.4907,19.3886,19.4514,71948.0
2018-04-02 13:00:00,24.78,24.79,24.58,24.59,98631.0,19.4593,19.4671,19.3022,19.3101,98631.0
2018-04-02 13:30:00,24.58,24.65,24.48,24.48,105999.0,19.3022,19.3572,19.2237,19.2237,105999.0
2018-04-02 14:00:00,24.47,24.59,24.39,24.49,136806.0,19.2158,19.3101,19.153,19.2316,136806.0
2018-04-02 14:30:00,24.48,24.78,24.46,24.75,350338.0,19.2237,19.4593,19.208,19.4357,350338.0
2018-04-02 15:00:00,24.75,25.02,24.75,25.0,268653.0,19.4357,19.6478,19.4357,19.632,268653.0
2018-04-02 15:30:00,25.01,25.23,25.0,25.13,685421.0,19.6399,19.8127,19.632,19.7341,685421.0
2018-04-03 09:30:00,25.35,25.53,25.16,25.33,124582.0,19.9069,20.0482,19.7577,19.8912,124582.0
2018-04-03 10:00:00,25.32,25.32,24.95,25.07,111007.0,19.8833,19.8833,19.5928,19.687,111007.0
2018-04-03 10:30:00,25.08,25.36,25.05,25.32,86974.0,19.6949,19.9148,19.6713,19.8833,86974.0
2018-04-03 11:00:00,25.32,25.58,25.32,25.54,82420.0,19.8833,20.0875,19.8833,20.0561,82420.0
2018-04-03 11:30:00,25.55,25.57,25.39,25.5,75548.0,20.064,20.0797,19.9383,20.0247,75548.0
2018-04-03 12:00:00,25.51,25.56,25.43,25.46,126033.0,20.0325,20.0718,19.9697,19.9933,126033.0
2018-04-03 12:30:00,25.47,25.66,25.47,25.6,74830.0,20.0011,20.1503,20.0011,20.1032,74830.0
2018-04-03 13:00:00,25.61,25.68,25.52,25.62,128908.0,20.1111,20.166,20.0404,20.1189,128908.0
2018-04-03 13:30:00,25.62,25.65,25.5,25.57,45590.0,20.1189,20.1425,20.0247,20.0797,45590.0
2018-04-03 14:00:00,25.57,25.59,25.54,25.57,51314.0,20.0797,20.0954,20.0561,20.0797,51314.0
2018-04-03 14:30:00,25.57,25.68,25.5,25.66,81269.0,20.0797,20.166,20.0247,20.1503,81269.0
2018-04-03 15:00:00,25.66,25.78,25.62,25.72,118361.0,20.1503,20.2446,20.1189,20.1975,118361.0
2018-04-03 15:30:00,25.73,25.75,25.63,25.74,348316.0,20.2053,20.221,20.1268,20.2132,348316.0
2018-04-04 09:30:00,25.29,25.5,25.14,25.47,144876.0,19.8598,20.0247,19.742,20.0011,144876.0
2018-04-04 10:00:00,25.46,25.52,25.36,25.51,166910.0,19.9933,20.0404,19.9148,20.0325,166910.0
2018-04-04 10:30:00,25.51,25.72,25.41,25.71,159212.0,20.0325,20.1975,19.954,20.1896,159212.0
2018-04-04 11:00:00,25.71,25.75,25.58,25.69,91207.0,20.1896,20.221,20.0875,20.1739,91207.0
2018-04-04 11:30:00,25.69,25.76,25.63,25.72,85798.0,20.1739,20.2289,20.1268,20.1975,85798.0
2018-04-04 12:00:00,25.72,25.97,25.66,25.94,125649.0,20.1975,20.3938,20.1503,20.3702,125649.0
2018-04-04 12:30:00,25.95,26.0,25.85,25.86,60261.0,20.3781,20.4173,20.2995,20.3074,60261.0
2018-04-04 13:00:00,25.87,25.93,25.78,25.81,58367.0,20.3152,20.3624,20.2446,20.2681,58367.0
2018-04-04 13:30:00,25.81,25.88,25.8,25.84,66995.0,20.2681,20.3231,20.2603,20.2917,66995.0
2018-04-04 14:00:00,25.84,26.02,25.79,25.99,87397.0,20.2917,20.433,20.2524,20.4095,87397.0
2018-04-04 14:30:00,25.99,26.11,25.93,26.04,101109.0,20.4095,20.5037,20.3624,20.4487,101109.0
2018-04-04 15:00:00,26.04,26.07,25.94,26.03,137324.0,20.4487,20.4723,20.3702,20.4409,137324.0
2018-04-04 15:30:00,26.03,26.05,25.97,26.03,599207.0,20.4409,20.4566,20.3938,20.4409,599207.0
2018-04-05 09:30:00,26.12,26.63,26.11,26.49,112341.0,20.5116,20.9121,20.5037,20.8021,112341.0
2018-04-05 10:00:00,26.53,26.85,26.49,26.77,101998.0,20.8335,21.0848,20.8021,21.022,101998.0
2018-04-05 10:30:00,26.77,26.81,26.67,26.74,89064.0,21.022,21.0534,20.9435,20.9984,89064.0
2018-04-05 11:00:00,26.75,27.11,26.74,27.01,124854.0,21.0063,21.289,20.9984,21.2105,124854.0
2018-04-05 11:30:00,27.0,27.14,26.91,27.07,93050.0,21.2026,21.3126,21.1319,21.2576,93050.0
2018-04-05 12:00:00,27.07,27.11,26.98,27.08,61342.0,21.2576,21.289,21.1869,21.2654,61342.0
2018-04-05 12:30:00,27.08,27.12,26.99,27.1,75719.0,21.2654,21.2968,21.1948,21.2811,75719.0
2018-04-05 13:00:00,27.1,27.14,26.86,26.89,76475.0,21.2811,21.3126,21.0927,21.1162,76475.0
2018-04-05 13:30:00,26.89,26.89,26.76,26.84,66991.0,21.1162,21.1162,21.0141,21.077,66991.0
2018-04-05 14:00:00,26.85,26.97,26.78,26.92,86601.0,21.0848,21.1791,21.0299,21.1398,86601.0
2018-04-05 14:30:00,26.93,27.07,26.93,27.04,100760.0,21.1476,21.2576,21.1476,21.234,100760.0
2018-04-05 15:00:00,27.04,27.09,26.97,27.01,108865.0,21.234,21.2733,21.1791,21.2105,108865.0
2018-04-05 15:30:00,27.02,27.05,26.95,26.96,427123.0,21.2183,21.2419,21.1633,21.1712,427123.0
2018-04-06 09:30:00,26.75,27.14,26.7,26.79,130142.0,21.0063,21.3126,20.967,21.0377,130142.0
2018-04-06 10:00:00,26.8,26.85,26.6,26.65,70603.0,21.0456,21.0848,20.8885,20.9278,70603.0
2018-04-06 10:30:00,26.65,26.81,26.52,26.54,170790.0,20.9278,21.0534,20.8257,20.8414,170790.0
2018-04-06 11:00:00,26.53,26.57,26.35,26.55,156487.0,20.8335,20.8649,20.6922,20.8492,156487.0
2018-04-06 11:30:00,26.56,26.72,26.51,26.69,63720.0,20.8571,20.9827,20.8178,20.9592,63720.0
2018-04-06 12:00:00,26.66,26.7,26.51,26.51,55705.0,20.9356,20.967,20.8178,20.8178,55705.0
2018-04-06 12:30:00,26.52,26.64,26.51,26.59,68758.0,20.8257,20.9199,20.8178,20.8806,68758.0
2018-04-06 13:00:00,26.57,26.6,26.51,26.58,59237.0,20.8649,20.8885,20.8178,20.8728,59237.0
2018-04-06 13:30:00,26.57,26.59,26.29,26.3,86782.0,20.8649,20.8806,20.6451,20.6529,86782.0
2018-04-06 14:00:00,26.29,26.36,26.23,26.32,85431.0,20.6451,20.7,20.5979,20.6686,85431.0
2018-04-06 14:30:00,26.31,26.35,26.04,26.08,135774.0,20.6608,20.6922,20.4487,20.4802,135774.0
2018-04-06 15:00:00,26.09,26.34,26.04,26.31,151762.0,20.488,20.6843,20.4487,20.6608,151762.0
2018-04-06 15:30:00,26.3,26.68,26.3,26.57,393663.0,20.6529,20.9513,20.6529,20.8649,393663.0
2018-04-09 09:30:00,26.75,27.0,26.63,26.92,109346.0,21.0063,21.2026,20.9121,21.1398,109346.0
2018-04-09 10:00:00,26.93,27.09,26.81,26.99,121654.0,21.1476,21.2733,21.0534,21.1948,121654.0
2018-04-09 10:30:00,26.98,27.26,26.98,27.26,91069.0,21.1869,21.4068,21.1869,21.4068,91069.0
2018-04-09 11:00:00,27.26,27.34,27.19,27.28,87562.0,21.4068,21.4696,21.3518,21.4225,87562.0
2018-04-09 11:30:00,27.28,27.33,27.05,27.11,108150.0,21.4225,21.4618,21.2419,21.289,108150.0
2018-04-09 12:00:00,27.11,27.26,27.11,27.21,70470.0,21.289,21.4068,21.289,21.3675,70470.0
2018-04-09 12:30:00,27.22,27.32,27.14,27.29,86158.0,21.3754,21.4539,21.3126,21.4303,86158.0
2018-04-09 13:00:00,27.29,27.38,27.28,27.35,102694.0,21.4303,21.501,21.4225,21.4775,102694.0
2018-04-09 13:30:00,27.36,27.39,27.25,27.25,77483.0,21.4853,21.5089,21.3989,21.3989,77483.0
2018-04-09 14:00:00,27.25,27.34,27.21,27.27,103323.0,21.3989,21.4696,21.3675,21.4146,103323.0
2018-04-09 14:30:00,27.26,27.28,27.19,27.22,111555.0,21.4068,21.4225,21.3518,21.3754,111555.0
2018-04-09 15:00:00,27.22,27.26,27.09,27.17,133945.0,21.3754,21.4068,21.2733,21.3361,133945.0
2018-04-09 15:30:00,27.17,27.19,26.95,26.95,349023.0,21.3361,21.3518,21.1633,21.1633,349023.0
2018-04-10 09:30:00,27.58,27.93,27.42,27.74,179070.0,21.6581,21.9329,21.5324,21.7837,179070.0
2018-04-10 10:00:00,27.74,27.97,27.73,27.84,156875.0,21.7837,21.9643,21.7759,21.8622,156875.0
2018-04-10 10:30:00,27.84,28.23,27.83,28.21,205802.0,21.8622,22.1685,21.8544,22.1528,205802.0
2018-04-10 11:00:00,28.22,28.26,28.13,28.16,150127.0,22.1607,22.1921,22.09,22.1135,150127.0
2018-04-10 11:30:00,28.16,28.31,28.09,28.18,105756.0,22.1135,22.2313,22.0586,22.1292,105756.0
2018-04-10 12:00:00,28.19,28.23,28.05,28.13,113972.0,22.1371,22.1685,22.0272,22.09,113972.0
2018-04-10 12:30:00,28.13,28.22,28.1,28.17,91806.0,22.09,22.1607,22.0664,22.1214,91806.0
2018-04-10 13:00:00,28.16,28.19,28.09,28.18,75578.0,22.1135,22.1371,22.0586,22.1292,75578.0
2018-04-10 13:30:00,28.18,28.28,28.16,28.28,79451.0,22.1292,22.2078,22.1135,22.2078,79451.0
2018-04-10 14:00:00,28.28,28.38,28.2,28.3,92376.0,22.2078,22.2863,22.145,22.2235,92376.0
2018-04-10 14:30:00,28.31,28.42,28.23,28.39,119274.0,22.2313,22.3177,22.1685,22.2942,119274.0
2018-04-10 15:00:00,28.39,28.47,28.27,28.29,147316.0,22.2942,22.357,22.1999,22.2156,147316.0
2018-04-10 15:30:00,28.28,28.29,28.14,28.17,401060.0,22.2078,22.2156,22.0978,22.1214,401060.0
2018-04-11 09:30:00,28.12,28.34,28.01,28.16,161480.0,22.0821,22.2549,21.9957,22.1135,161480.0
2018-04-11 10:00:00,28.16,28.24,27.97,28.09,112471.0,22.1135,22.1764,21.9643,22.0586,112471.0
2018-04-11 10:30:00,28.08,28.37,27.87,28.32,169642.0,22.0507,22.2784,21.8858,22.2392,169642.0
2018-04-11 11:00:00,28.32,28.61,28.28,28.58,157575.0,22.2392,22.4669,22.2078,22.4434,157575.0
2018-04-11 11:30:00,28.58,28.73,28.46,28.73,119440.0,22.4434,22.5612,22.3491,22.5612,119440.0
2018-04-11 12:00:00,28.73,28.74,28.57,28.71,87170.0,22.5612,22.569,22.4355,22.5454,87170.0
2018-04-11 12:30:00,28.71,28.73,28.57,28.66,67867.0,22.5454,22.5612,22.4355,22.5062,67867.0
2018-04-11 13:00:00,28.68,28.71,28.62,28.68,66901.0,22.5219,22.5454,22.4748,22.5219,66901.0
2018-04-11 13:30:00,28.69,28.73,28.57,28.64,73144.0,22.5297,22.5612,22.4355,22.4905,73144.0
2018-04-11 14:00:00,28.67,28.73,28.54,28.73,86810.0,22.514,22.5612,22.4119,22.5612,86810.0
2018-04-11 14:30:00,28.73,28.8,28.69,28.8,92489.0,22.5612,22.6161,22.5297,22.6161,92489.0
2018-04-11 15:00:00,28.8,28.81,28.72,28.78,89756.0,22.6161,22.624,22.5533,22.6004,89756.0
2018-04-11 15:30:00,28.78,28.82,28.63,28.65,346726.0,22.6004,22.6318,22.4826,22.4983,346726.0
2018-04-12 09:30:00,28.66,28.86,28.3,28.84,122085.0,22.5062,22.6632,22.2235,22.6475,122085.0
2018-04-12 10:00:00,28.84,28.9,28.58,28.61,121387.0,22.6475,22.6946,22.4434,22.4669,121387.0
2018-04-12 10:30:00,28.62,28.71,28.44,28.45,102657.0,22.4748,22.5454,22.3334,22.3413,102657.0
2018-04-12 11:00:00,28.45,28.62,28.42,28.47,90048.0,22.3413,22.4748,22.3177,22.357,90048.0
2018-04-12 11:30:00,28.47,28.55,28.43,28.45,61418.0,22.357,22.4198,22.3256,22.3413,61418.0
2018-04-12 12:00:00,28.46,28.52,28.4,28.42,61920.0,22.3491,22.3962,22.302,22.3177,61920.0
2018-04-12 12:30:00,28.42,28.57,28.4,28.55,98168.0,22.3177,22.4355,22.302,22.4198,98168.0
2018-04-12 13:00:00,28.55,28.56,28.33,28.35,100388.0,22.4198,22.4277,22.247,22.2627,100388.0
2018-04-12 13:30:00,28.35,28.5,28.32,28.4,138092.0,22.2627,22.3805,22.2392,22.302,138092.0
2018-04-12 14:00:00,28.4,28.52,28.36,28.5,227439.0,22.302,22.3962,22.2706,22.3805,227439.0
2018-04-12 14:30:00,28.5,28.5,28.37,28.47,105155.0,22.3805,22.3805,22.2784,22.357,105155.0
2018-04-12 15:00:00,28.48,28.48,28.35,28.46,100634.0,22.3648,22.3648,22.2627,22.3491,100634.0
2018-04-12 15:30:00,28.45,28.46,28.38,28.41,389465.0,22.3413,22.3491,22.2863,22.3099,389465.0
2018-04-13 09:30:00,28.8,28.8,28.53,28.67,100120.0,22.6161,22.6161,22.4041,22.514,100120.0
2018-04-13 10:00:00,28.67,28.85,28.55,28.7,101198.0,22.514,22.6554,22.4198,22.5376,101198.0
2018-04-13 10:30:00,28.69,28.76,28.63,28.63,146971.0,22.5297,22.5847,22.4826,22.4826,146971.0
2018-04-13 11:00:00,28.63,28.86,28.56,28.84,136123.0,22.4826,22.6632,22.4277,22.6475,136123.0
2018-04-13 11:30:00,28.83,28.85,28.7,28.79,95769.0,22.6397,22.6554,22.5376,22.6083,95769.0
2018-04-13 12:00:00,28.8,28.82,28.73,28.8,85219.0,22.6161,22.6318,22.5612,22.6161,85219.0
2018-04-13 12:30:00,28.8,28.81,28.72,28.78,79117.0,22.6161,22.624,22.5533,22.6004,79117.0
2018-04-13 13:00:00,28.78,28.84,28.75,28.84,153241.0,22.6004,22.6475,22.5769,22.6475,153241.0
2018-04-13 13:30:00,28.84,28.87,28.71,28.74,70189.0,22.6475,22.6711,22.5454,22.569,70189.0
2018-04-13 14:00:00,28.73,28.79,28.66,28.66,85457.0,22.5612,22.6083,22.5062,22.5062,85457.0
2018-04-13 14:30:00,28.66,28.69,28.58,28.64,96207.0,22.5062,22.5297,22.4434,22.4905,96207.0
2018-04-13 15:00:00,28.64,28.64,28.5,28.54,125175.0,22.4905,22.4905,22.3805,22.4119,125175.0
2018-04-13 15:30:00,28.54,28.73,28.52,28.71,398464.0,22.4119,22.5612,22.3962,22.5454,398464.0
2018-04-16 09:30:00,28.68,28.75,28.24,28.58,247049.0,22.5219,22.5769,22.1764,22.4434,247049.0
2018-04-16 10:00:00,28.59,28.9,28.59,28.81,112222.0,22.4512,22.6946,22.4512,22.624,112222.0
2018-04-16 10:30:00,28.82,28.92,28.72,28.92,95438.0,22.6318,22.7104,22.5533,22.7104,95438.0
2018-04-16 11:00:00,28.92,29.02,28.79,28.85,126127.0,22.7104,22.7889,22.6083,22.6554,126127.0
2018-04-16 11:30:00,28.86,28.86,28.69,28.71,174594.0,22.6632,22.6632,22.5297,22.5454,174594.0
2018-04-16 12:00:00,28.71,28.76,28.68,28.74,72529.0,22.5454,22.5847,22.5219,22.569,72529.0
2018-04-16 12:30:00,28.75,28.77,28.7,28.76,150244.0,22.5769,22.5926,22.5376,22.5847,150244.0
2018-04-16 13:00:00,28.76,28.78,28.64,28.64,78837.0,22.5847,22.6004,22.4905,22.4905,78837.0
2018-04-16 13:30:00,28.64,28.76,28.62,28.66,67577.0,22.4905,22.5847,22.4748,22.5062,67577.0
2018-04-16 14:00:00,28.65,28.69,28.6,28.61,104533.0,22.4983,22.5297,22.4591,22.4669,104533.0
2018-04-16 14:30:00,28.61,28.66,28.56,28.59,116051.0,22.4669,22.5062,22.4277,22.4512,116051.0
2018-04-16 15:00:00,28.6,28.61,28.48,28.58,119501.0,22.4591,22.4669,22.3648,22.4434,119501.0
2018-04-16 15:30:00,28.56,28.68,28.52,28.67,327420.0,22.4277,22.5219,22.3962,22.514,327420.0
2018-04-17 09:30:00,28.52,28.63,28.3,28.53,114017.0,22.3962,22.4826,22.2235,22.4041,114017.0
2018-04-17 10:00:00,28.54,28.61,28.43,28.56,105779.0,22.4119,22.4669,22.3256,22.4277,105779.0
2018-04-17 10:30:00,28.56,28.66,28.49,28.62,88913.0,22.4277,22.5062,22.3727,22.4748,88913.0
2018-04-17 11:00:00,28.63,28.77,28.61,28.64,121304.0,22.4826,22.5926,22.4669,22.4905,121304.0
2018-04-17 11:30:00,28.64,28.67,28.58,28.62,60321.0,22.4905,22.514,22.4434,22.4748,60321.0
2018-04-17 12:00:00,28.62,28.73,28.62,28.68,50716.0,22.4748,22.5612,22.4748,22.5219,50716.0
2018-04-17 12:30:00,28.68,28.69,28.63,28.67,39340.0,22.5219,22.5297,22.4826,22.514,39340.0
2018-04-17 13:00:00,28.67,28.8,28.66,28.73,51438.0,22.514,22.6161,22.5062,22.5612,51438.0
2018-04-17 13:30:00,28.73,28.79,28.7,28.78,47169.0,22.5612,22.6083,22.5376,22.6004,47169.0
2018-04-17 14:00:00,28.77,28.86,28.77,28.82,51612.0,22.5926,22.6632,22.5926,22.6318,51612.0
2018-04-17 14:30:00,28.82,28.86,28.8,28.86,55760.0,22.6318,22.6632,22.6161,22.6632,55760.0
2018-04-17 15:00:00,28.85,28.93,28.85,28.9,72876.0,22.6554,22.7182,22.6554,22.6946,72876.0
2018-04-17 15:30:00,28.9,28.94,28.8,28.82,228883.0,22.6946,22.7261,22.6161,22.6318,228883.0
2018-04-18 09:30:00,29.11,29.52,29.11,29.47,176253.0,22.8596,23.1815,22.8596,23.1423,176253.0
2018-04-18 10:00:00,29.47,29.73,29.41,29.65,164732.0,23.1423,23.3464,23.0951,23.2836,164732.0
2018-04-18 10:30:00,29.65,30.06,29.65,30.05,209009.0,23.2836,23.6056,23.2836,23.5977,209009.0
2018-04-18 11:00:00,30.05,30.23,29.99,30.14,173791.0,23.5977,23.7391,23.5506,23.6684,173791.0
2018-04-18 11:30:00,30.14,30.27,30.1,30.21,153447.0,23.6684,23.7705,23.637,23.7234,153447.0
2018-04-18 12:00:00,30.2,30.29,30.11,30.24,96777.0,23.7155,23.7862,23.6448,23.7469,96777.0
2018-04-18 12:30:00,30.25,30.3,30.16,30.25,91172.0,23.7548,23.794,23.6841,23.7548,91172.0
2018-04-18 13:00:00,30.25,30.48,30.25,30.47,127974.0,23.7548,23.9354,23.7548,23.9275,127974.0
2018-04-18 13:30:00,30.48,30.58,30.46,30.54,148096.0,23.9354,24.0139,23.9197,23.9825,148096.0
2018-04-18 14:00:00,30.54,30.91,30.52,30.9,224757.0,23.9825,24.2731,23.9668,24.2652,224757.0
2018-04-18 14:30:00,30.89,31.12,30.83,31.05,435778.0,24.2574,24.438,24.2102,24.383,435778.0
2018-04-18 15:00:00,31.04,31.12,30.94,31.0,299830.0,24.3752,24.438,24.2966,24.3437,299830.0
2018-04-18 15:30:00,30.99,31.03,30.79,30.8,756279.0,24.3359,24.3673,24.1788,24.1867,756279.0
2018-04-19 09:30:00,31.24,31.31,30.55,30.68,281312.0,24.5322,24.5872,23.9904,24.0925,281312.0
2018-04-19 10:00:00,30.69,31.22,30.39,31.2,493087.0,24.1003,24.5165,23.8647,24.5008,493087.0
2018-04-19 10:30:00,31.23,31.24,30.75,31.08,403162.0,24.5244,24.5322,24.1474,24.4066,403162.0
2018-04-19 11:00:00,31.08,31.17,31.01,31.14,267392.0,24.4066,24.4772,24.3516,24.4537,267392.0
2018-04-19 11:30:00,31.14,31.15,30.56,30.56,286945.0,24.4537,24.4615,23.9982,23.9982,286945.0
2018-04-19 12:00:00,30.57,30.66,30.43,30.46,186834.0,24.0061,24.0767,23.8961,23.9197,186834.0
2018-04-19 12:30:00,30.47,30.8,30.45,30.71,124800.0,23.9275,24.1867,23.9118,24.116,124800.0
2018-04-19 13:00:00,30.7,30.73,30.53,30.57,96507.0,24.1082,24.1317,23.9747,24.0061,96507.0
2018-04-19 13:30:00,30.57,30.72,30.49,30.69,116309.0,24.0061,24.1239,23.9432,24.1003,116309.0
2018-04-19 14:00:00,30.69,30.71,30.55,30.7,126826.0,24.1003,24.116,23.9904,24.1082,126826.0
2018-04-19 14:30:00,30.69,30.85,30.63,30.8,263571.0,24.1003,24.2259,24.0532,24.1867,263571.0
2018-04-19 15:00:00,30.79,30.88,30.72,30.76,186351.0,24.1788,24.2495,24.1239,24.1553,186351.0
2018-04-19 15:30:00,30.76,30.8,30.57,30.59,537178.0,24.1553,24.1867,24.0061,24.0218,537178.0
2018-04-20 09:30:00,30.44,30.51,30.06,30.29,202117.0,23.904,23.959,23.6056,23.7862,202117.0
2018-04-20 10:00:00,30.29,30.33,30.16,30.3,156906.0,23.7862,23.8176,23.6841,23.794,156906.0
2018-04-20 10:30:00,30.31,30.48,30.3,30.42,116513.0,23.8019,23.9354,23.794,23.8883,116513.0
2018-04-20 11:00:00,30.41,30.55,30.39,30.53,128226.0,23.8804,23.9904,23.8647,23.9747,128226.0
2018-04-20 11:30:00,30.54,30.75,30.52,30.65,110570.0,23.9825,24.1474,23.9668,24.0689,110570.0
2018-04-20 12:00:00,30.65,30.74,30.6,30.65,105682.0,24.0689,24.1396,24.0296,24.0689,105682.0
2018-04-20 12:30:00,30.64,30.74,30.54,30.63,76478.0,24.061,24.1396,23.9825,24.0532,76478.0
2018-04-20 13:00:00,30.62,30.7,30.59,30.65,76267.0,24.0453,24.1082,24.0218,24.0689,76267.0
2018-04-20 13:30:00,30.66,30.79,30.57,30.59,144451.0,24.0767,24.1788,24.0061,24.0218,144451.0
2018-04-20 14:00:00,30.58,30.7,30.56,30.58,145490.0,24.0139,24.1082,23.9982,24.0139,145490.0
2018-04-20 14:30:00,30.58,30.59,30.47,30.51,131464.0,24.0139,24.0218,23.9275,23.959,131464.0
2018-04-20 15:00:00,30.5,30.51,30.27,30.36,174910.0,23.9511,23.959,23.7705,23.8412,174910.0
2018-04-20 15:30:00,30.35,30.39,30.26,30.39,539397.0,23.8333,23.8647,23.7626,23.8647,539397.0
2018-04-23 09:30:00,30.08,30.25,29.82,30.14,209734.0,23.6213,23.7548,23.4171,23.6684,209734.0
2018-04-23 10:00:00,30.14,30.26,29.93,30.19,196833.0,23.6684,23.7626,23.5035,23.7077,196833.0
2018-04-23 10:30:00,30.2,30.47,30.09,30.42,106639.0,23.7155,23.9275,23.6291,23.8883,106639.0
2018-04-23 11:00:00,30.43,30.67,30.43,30.61,153969.0,23.8961,24.0846,23.8961,24.0375,153969.0
2018-04-23 11:30:00,30.6,30.61,30.36,30.41,104088.0,24.0296,24.0375,23.8412,23.8804,104088.0
2018-04-23 12:00:00,30.42,30.47,30.33,30.35,92104.0,23.8883,23.9275,23.8176,23.8333,92104.0
2018-04-23 12:30:00,30.34,30.43,30.32,30.41,49700.0,23.8255,23.8961,23.8097,23.8804,49700.0
2018-04-23 13:00:00,30.4,30.53,30.39,30.45,74391.0,23.8726,23.9747,23.8647,23.9118,74391.0
2018-04-23 13:30:00,30.45,30.58,30.43,30.58,60794.0,23.9118,24.0139,23.8961,24.0139,60794.0
2018-04-23 14:00:00,30.57,30.58,30.41,30.54,74794.0,24.0061,24.0139,23.8804,23.9825,74794.0
2018-04-23 14:30:00,30.54,30.57,30.43,30.49,64147.0,23.9825,24.0061,23.8961,23.9432,64147.0
2018-04-23 15:00:00,30.49,30.57,30.49,30.54,100767.0,23.9432,24.0061,23.9432,23.9825,100767.0
2018-04-23 15:30:00,30.55,30.59,30.54,30.59,166702.0,23.9904,24.0218,23.9825,24.0218,166702.0
2018-04-24 09:30:00,30.75,30.92,30.58,30.84,185705.0,24.1474,24.2809,24.0139,24.2181,185705.0
2018-04-24 10:00:00,30.84,31.0,30.81,30.96,228422.0,24.2181,24.3437,24.1945,24.3123,228422.0
2018-04-24 10:30:00,30.96,31.06,30.64,30.72,134714.0,24.3123,24.3909,24.061,24.1239,134714.0
2018-04-24 11:00:00,30.71,30.73,30.44,30.66,148542.0,24.116,24.1317,23.904,24.0767,148542.0
2018-04-24 11:30:00,30.67,30.69,30.37,30.37,109242.0,24.0846,24.1003,23.849,23.849,109242.0
2018-04-24 12:00:00,30.37,30.41,30.29,30.37,156263.0,23.849,23.8804,23.7862,23.849,156263.0
2018-04-24 12:30:00,30.37,30.38,30.13,30.13,213106.0,23.849,23.8569,23.6605,23.6605,213106.0
2018-04-24 13:00:00,30.14,30.17,29.96,30.0,134763.0,23.6684,23.692,23.527,23.5585,134763.0
2018-04-24 13:30:00,30.0,30.05,29.68,29.7,187225.0,23.5585,23.5977,23.3072,23.3229,187225.0
2018-04-24 14:00:00,29.72,30.15,29.71,29.96,157039.0,23.3386,23.6763,23.3307,23.527,157039.0
2018-04-24 14:30:00,29.96,29.98,29.79,29.9,196263.0,23.527,23.5428,23.3935,23.4799,196263.0
2018-04-24 15:00:00,29.91,30.05,29.89,29.96,105522.0,23.4878,23.5977,23.4721,23.527,105522.0
2018-04-24 15:30:00,29.96,30.14,29.84,30.13,374603.0,23.527,23.6684,23.4328,23.6605,374603.0
2018-04-25 09:30:00,30.11,30.18,29.92,30.0,116677.0,23.6448,23.6998,23.4956,23.5585,116677.0
2018-04-25 10:00:00,30.0,30.38,30.0,30.22,91423.0,23.5585,23.8569,23.5585,23.7312,91423.0
2018-04-25 10:30:00,30.21,30.46,30.03,30.43,88558.0,23.7234,23.9197,23.582,23.8961,88558.0
2018-04-25 11:00:00,30.43,30.6,30.34,30.56,76322.0,23.8961,24.0296,23.8255,23.9982,76322.0
2018-04-25 11:30:00,30.57,30.58,30.36,30.48,54107.0,24.0061,24.0139,23.8412,23.9354,54107.0
2018-04-25 12:00:00,30.47,30.47,30.33,30.4,55815.0,23.9275,23.9275,23.8176,23.8726,55815.0
2018-04-25 12:30:00,30.39,30.5,30.36,30.44,62989.0,23.8647,23.9511,23.8412,23.904,62989.0
2018-04-25 13:00:00,30.43,30.5,30.34,30.5,53566.0,23.8961,23.9511,23.8255,23.9511,53566.0
2018-04-25 13:30:00,30.51,30.73,30.51,30.56,106082.0,23.959,24.1317,23.959,23.9982,106082.0
2018-04-25 14:00:00,30.57,30.69,30.52,30.64,58947.0,24.0061,24.1003,23.9668,24.061,58947.0
2018-04-25 14:30:00,30.64,30.75,30.58,30.75,68508.0,24.061,24.1474,24.0139,24.1474,68508.0
2018-04-25 15:00:00,30.75,30.76,30.61,30.65,83912.0,24.1474,24.1553,24.0375,24.0689,83912.0
2018-04-25 15:30:00,30.65,30.81,30.6,30.79,384502.0,24.0689,24.1945,24.0296,24.1788,384502.0
2018-04-26 09:30:00,31.0,31.09,30.71,30.81,112057.0,24.3437,24.4144,24.116,24.1945,112057.0
2018-04-26 10:00:00,30.81,30.86,30.64,30.8,110800.0,24.1945,24.2338,24.061,24.1867,110800.0
2018-04-26 10:30:00,30.8,30.94,30.76,30.9,115875.0,24.1867,24.2966,24.1553,24.2652,115875.0
2018-04-26 11:00:00,30.91,30.99,30.78,30.91,86418.0,24.2731,24.3359,24.171,24.2731,86418.0
2018-04-26 11:30:00,30.91,30.91,30.67,30.72,61008.0,24.2731,24.2731,24.0846,24.1239,61008.0
2018-04-26 12:00:00,30.72,30.83,30.7,30.71,57772.0,24.1239,24.2102,24.1082,24.116,57772.0
2018-04-26 12:30:00,30.71,30.72,30.43,30.46,88486.0,24.116,24.1239,23.8961,23.9197,88486.0
2018-04-26 13:00:00,30.46,30.51,30.36,30.4,88131.0,23.9197,23.959,23.8412,23.8726,88131.0
2018-04-26 13:30:00,30.4,30.48,30.37,30.48,81369.0,23.8726,23.9354,23.849,23.9354,81369.0
2018-04-26 14:00:00,30.48,30.5,30.42,30.45,92037.0,23.9354,23.9511,23.8883,23.9118,92037.0
2018-04-26 14:30:00,30.44,30.5,30.42,30.47,96329.0,23.904,23.9511,23.8883,23.9275,96329.0
2018-04-26 15:00:00,30.46,30.55,30.42,30.48,152487.0,23.9197,23.9904,23.8883,23.9354,152487.0
2018-04-26 15:30:00,30.48,30.62,30.47,30.51,445980.0,23.9354,24.0453,23.9275,23.959,445980.0
2018-04-27 09:30:00,30.24,30.53,30.16,30.32,114345.0,23.7469,23.9747,23.6841,23.8097,114345.0
2018-04-27 10:00:00,30.31,30.42,30.23,30.25,132447.0,23.8019,23.8883,23.7391,23.7548,132447.0
2018-04-27 10:30:00,30.25,30.29,29.91,29.98,125424.0,23.7548,23.7862,23.4878,23.5428,125424.0
2018-04-27 11:00:00,29.97,30.1,29.88,30.05,149582.0,23.5349,23.637,23.4642,23.5977,149582.0
2018-04-27 11:30:00,30.05,30.17,29.98,30.09,71560.0,23.5977,23.692,23.5428,23.6291,71560.0
2018-04-27 12:00:00,30.09,30.16,29.99,30.13,51121.0,23.6291,23.6841,23.5506,23.6605,51121.0
2018-04-27 12:30:00,30.12,30.25,30.11,30.17,70442.0,23.6527,23.7548,23.6448,23.692,70442.0
2018-04-27 13:00:00,30.18,30.22,30.13,30.17,59092.0,23.6998,23.7312,23.6605,23.692,59092.0
2018-04-27 13:30:00,30.18,30.19,30.09,30.11,53380.0,23.6998,23.7077,23.6291,23.6448,53380.0
2018-04-27 14:00:00,30.11,30.11,29.93,29.94,98357.0,23.6448,23.6448,23.5035,23.5113,98357.0
2018-04-27 14:30:00,29.93,30.11,29.93,30.07,61695.0,23.5035,23.6448,23.5035,23.6134,61695.0
2018-04-27 15:00:00,30.08,30.14,30.02,30.07,83630.0,23.6213,23.6684,23.5742,23.6134,83630.0
2018-04-27 15:30:00,30.06,30.07,29.99,30.0,252739.0,23.6056,23.6134,23.5506,23.5585,252739.0
2018-04-30 09:30:00,29.92,30.29,29.91,30.2,68447.0,23.4956,23.7862,23.4878,23.7155,68447.0
2018-04-30 10:00:00,30.19,30.36,30.13,30.13,63979.0,23.7077,23.8412,23.6605,23.6605,63979.0
2018-04-30 10:30:00,30.13,30.28,30.09,30.12,60232.0,23.6605,23.7783,23.6291,23.6527,60232.0
2018-04-30 11:00:00,30.13,30.2,29.92,29.96,79191.0,23.6605,23.7155,23.4956,23.527,79191.0
2018-04-30 11:30:00,29.96,29.99,29.86,29.99,63087.0,23.527,23.5506,23.4485,23.5506,63087.0
2018-04-30 12:00:00,29.97,30.04,29.92,30.0,77594.0,23.5349,23.5899,23.4956,23.5585,77594.0
2018-04-30 12:30:00,30.0,30.08,29.95,30.08,73380.0,23.5585,23.6213,23.5192,23.6213,73380.0
2018-04-30 13:00:00,30.09,30.38,30.05,30.3,104343.0,23.6291,23.8569,23.5977,23.794,104343.0
2018-04-30 13:30:00,30.3,30.4,30.24,30.3,62505.0,23.794,23.8726,23.7469,23.794,62505.0
2018-04-30 14:00:00,30.31,30.33,30.17,30.23,78999.0,23.8019,23.8176,23.692,23.7391,78999.0
2018-04-30 14:30:00,30.23,30.27,30.13,30.14,75620.0,23.7391,23.7705,23.6605,23.6684,75620.0
2018-04-30 15:00:00,30.14,30.21,30.1,30.1,101828.0,23.6684,23.7234,23.637,23.637,101828.0
2018-04-30 15:30:00,30.11,30.2,30.09,30.11,451050.0,23.6448,23.7155,23.6291,23.6448,451050.0
2018-05-01 09:30:00,29.93,30.06,29.68,29.92,110919.0,23.5035,23.6056,23.3072,23.4956,110919.0
2018-05-01 10:00:00,29.94,29.94,29.52,29.59,141998.0,23.5113,23.5113,23.1815,23.2365,141998.0
2018-05-01 10:30:00,29.59,29.64,29.34,29.37,116650.0,23.2365,23.2758,23.0402,23.0637,116650.0
2018-05-01 11:00:00,29.37,29.73,29.33,29.73,125863.0,23.0637,23.3464,23.0323,23.3464,125863.0
2018-05-01 11:30:00,29.73,29.73,29.64,29.65,68267.0,23.3464,23.3464,23.2758,23.2836,68267.0
2018-05-01 12:00:00,29.64,29.76,29.63,29.66,76990.0,23.2758,23.37,23.2679,23.2915,76990.0
2018-05-01 12:30:00,29.66,29.69,29.61,29.63,62912.0,23.2915,23.315,23.2522,23.2679,62912.0
2018-05-01 13:00:00,29.63,29.63,29.43,29.46,84558.0,23.2679,23.2679,23.1108,23.1344,84558.0
2018-05-01 13:30:00,29.46,29.59,29.44,29.49,79480.0,23.1344,23.2365,23.1187,23.158,79480.0
2018-05-01 14:00:00,29.49,29.64,29.48,29.63,66789.0,23.158,23.2758,23.1501,23.2679,66789.0
2018-05-01 14:30:00,29.63,29.74,29.59,29.71,61059.0,23.2679,23.3543,23.2365,23.3307,61059.0
2018-05-01 15:00:00,29.72,29.75,29.6,29.62,99660.0,23.3386,23.3621,23.2443,23.2601,99660.0
2018-05-01 15:30:00,29.63,29.66,29.55,29.61,384732.0,23.2679,23.2915,23.2051,23.2522,384732.0
2018-05-02 09:30:00,29.6,29.84,29.43,29.78,151597.0,23.2443,23.4328,23.1108,23.3857,151597.0
2018-05-02 10:00:00,29.79,30.19,29.77,30.04,176434.0,23.3935,23.7077,23.3778,23.5899,176434.0
2018-05-02 10:30:00,30.04,30.11,29.86,30.0,136013.0,23.5899,23.6448,23.4485,23.5585,136013.0
2018-05-02 11:00:00,30.0,30.0,29.8,29.9,176970.0,23.5585,23.5585,23.4014,23.4799,176970.0
2018-05-02 11:30:00,29.9,29.92,29.78,29.82,129685.0,23.4799,23.4956,23.3857,23.4171,129685.0
2018-05-02 12:00:00,29.82,30.0,29.81,29.96,88594.0,23.4171,23.5585,23.4093,23.527,88594.0
2018-05-02 12:30:00,29.96,29.99,29.93,29.95,78799.0,23.527,23.5506,23.5035,23.5192,78799.0
2018-05-02 13:00:00,29.96,30.04,29.91,30.01,66597.0,23.527,23.5899,23.4878,23.5663,66597.0
2018-05-02 13:30:00,30.01,30.03,29.92,29.92,76855.0,23.5663,23.582,23.4956,23.4956,76855.0
2018-05-02 14:00:00,29.93,30.18,29.92,30.03,187999.0,23.5035,23.6998,23.4956,23.582,187999.0
2018-05-02 14:30:00,30.03,30.03,29.92,29.92,146622.0,23.582,23.582,23.4956,23.4956,146622.0
2018-05-02 15:00:00,29.93,29.95,29.76,29.8,138136.0,23.5035,23.5192,23.37,23.4014,138136.0
2018-05-02 15:30:00,29.8,29.84,29.69,29.81,433627.0,23.4014,23.4328,23.315,23.4093,433627.0
2018-05-03 09:30:00,29.52,29.62,28.69,29.35,304159.0,23.1815,23.2601,22.5297,23.048,304159.0
2018-05-03 10:00:00,29.35,29.46,28.84,28.95,185623.0,23.048,23.1344,22.6475,22.7339,185623.0
2018-05-03 10:30:00,28.95,28.95,28.48,28.7,185893.0,22.7339,22.7339,22.3648,22.5376,185893.0
2018-05-03 11:00:00,28.71,28.75,28.33,28.34,232256.0,22.5454,22.5769,22.247,22.2549,232256.0
2018-05-03 11:30:00,28.33,28.53,28.25,28.51,158504.0,22.247,22.4041,22.1842,22.3884,158504.0
2018-05-03 12:00:00,28.51,28.62,28.47,28.59,125310.0,22.3884,22.4748,22.357,22.4512,125310.0
2018-05-03 12:30:00,28.59,28.79,28.59,28.79,136444.0,22.4512,22.6083,22.4512,22.6083,136444.0
2018-05-03 13:00:00,28.79,28.83,28.67,28.78,80025.0,22.6083,22.6397,22.514,22.6004,80025.0
2018-05-03 13:30:00,28.78,29.0,28.78,28.88,65708.0,22.6004,22.7732,22.6004,22.6789,65708.0
2018-05-03 14:00:00,28.88,28.9,28.58,28.63,158304.0,22.6789,22.6946,22.4434,22.4826,158304.0
2018-05-03 14:30:00,28.63,28.87,28.63,28.77,181712.0,22.4826,22.6711,22.4826,22.5926,181712.0
2018-05-03 15:00:00,28.77,28.78,28.44,28.48,215662.0,22.5926,22.6004,22.3334,22.3648,215662.0
2018-05-03 15:30:00,28.47,28.49,28.15,28.32,780073.0,22.357,22.3727,22.1057,22.2392,780073.0
2018-05-04 09:30:00,28.35,28.74,28.35,28.68,239540.0,22.2627,22.569,22.2627,22.5219,239540.0
2018-05-04 10:00:00,28.69,28.77,28.61,28.72,222385.0,22.5297,22.5926,22.4669,22.5533,222385.0
2018-05-04 10:30:00,28.72,28.92,28.72,28.91,197820.0,22.5533,22.7104,22.5533,22.7025,197820.0
2018-05-04 11:00:00,28.91,28.93,28.86,28.91,110124.0,22.7025,22.7182,22.6632,22.7025,110124.0
2018-05-04 11:30:00,28.91,29.02,28.9,29.01,137509.0,22.7025,22.7889,22.6946,22.781,137509.0
2018-05-04 12:00:00,29.01,29.07,28.98,29.03,141163.0,22.781,22.8281,22.7575,22.7967,141163.0
2018-05-04 12:30:00,29.03,29.11,29.02,29.07,70768.0,22.7967,22.8596,22.7889,22.8281,70768.0
2018-05-04 13:00:00,29.07,29.09,28.96,29.06,54102.0,22.8281,22.8439,22.7418,22.8203,54102.0
2018-05-04 13:30:00,29.05,29.11,29.03,29.1,74849.0,22.8124,22.8596,22.7967,22.8517,74849.0
2018-05-04 14:00:00,29.1,29.19,29.08,29.18,132881.0,22.8517,22.9224,22.836,22.9145,132881.0
2018-05-04 14:30:00,29.19,29.27,29.16,29.18,149654.0,22.9224,22.9852,22.8988,22.9145,149654.0
2018-05-04 15:00:00,29.17,29.28,29.17,29.2,148744.0,22.9067,22.9931,22.9067,22.9302,148744.0
2018-05-04 15:30:00,29.21,29.24,29.1,29.16,513702.0,22.9381,22.9616,22.8517,22.8988,513702.0
2018-05-07 09:30:00,29.58,30.37,29.57,30.35,201857.0,23.2286,23.849,23.2208,23.8333,201857.0
2018-05-07 10:00:00,30.35,30.55,30.33,30.5,99990.0,23.8333,23.9904,23.8176,23.9511,99990.0
2018-05-07 10:30:00,30.5,30.59,30.36,30.51,85191.0,23.9511,24.0218,23.8412,23.959,85191.0
2018-05-07 11:00:00,30.51,30.53,30.38,30.4,74933.0,23.959,23.9747,23.8569,23.8726,74933.0
2018-05-07 11:30:00,30.39,30.49,30.35,30.39,118185.0,23.8647,23.9432,23.8333,23.8647,118185.0
2018-05-07 12:00:00,30.39,30.41,30.28,30.35,139530.0,23.8647,23.8804,23.7783,23.8333,139530.0
2018-05-07 12:30:00,30.35,30.47,30.34,30.46,151545.0,23.8333,23.9275,23.8255,23.9197,151545.0
2018-05-07 13:00:00,30.46,30.51,30.33,30.4,101930.0,23.9197,23.959,23.8176,23.8726,101930.0
2018-05-07 13:30:00,30.41,30.42,30.3,30.38,75738.0,23.8804,23.8883,23.794,23.8569,75738.0
2018-05-07 14:00:00,30.38,30.39,30.24,30.26,109012.0,23.8569,23.8647,23.7469,23.7626,109012.0
2018-05-07 14:30:00,30.26,30.27,29.71,29.72,181696.0,23.7626,23.7705,23.3307,23.3386,181696.0
2018-05-07 15:00:00,29.71,29.71,29.27,29.42,273317.0,23.3307,23.3307,22.9852,23.103,273317.0
2018-05-07 15:30:00,29.41,29.5,29.35,29.36,395802.0,23.0951,23.1658,23.048,23.0559,395802.0
2018-05-08 09:30:00,29.22,29.28,28.6,28.78,160077.0,22.9459,22.9931,22.4591,22.6004,160077.0
2018-05-08 10:00:00,28.79,28.91,28.6,28.61,97492.0,22.6083,22.7025,22.4591,22.4669,97492.0
2018-05-08 10:30:00,28.6,28.73,28.58,28.58,117089.0,22.4591,22.5612,22.4434,22.4434,117089.0
2018-05-08 11:00:00,28.57,28.61,28.12,28.23,148728.0,22.4355,22.4669,22.0821,22.1685,148728.0
2018-05-08 11:30:00,28.23,28.89,28.19,28.83,206720.0,22.1685,22.6868,22.1371,22.6397,206720.0
2018-05-08 12:00:00,28.82,28.89,28.62,28.74,231129.0,22.6318,22.6868,22.4748,22.569,231129.0
2018-05-08 12:30:00,28.74,28.8,28.58,28.62,156515.0,22.569,22.6161,22.4434,22.4748,156515.0
2018-05-08 13:00:00,28.62,28.75,28.61,28.72,80449.0,22.4748,22.5769,22.4669,22.5533,80449.0
2018-05-08 13:30:00,28.73,28.79,28.59,28.62,80749.0,22.5612,22.6083,22.4512,22.4748,80749.0
2018-05-08 14:00:00,28.61,29.46,28.53,29.12,268410.0,22.4669,23.1344,22.4041,22.8674,268410.0
2018-05-08 14:30:00,29.13,29.27,28.87,29.21,170774.0,22.8753,22.9852,22.6711,22.9381,170774.0
2018-05-08 15:00:00,29.23,29.48,29.22,29.38,215723.0,22.9538,23.1501,22.9459,23.0716,215723.0
2018-05-08 15:30:00,29.39,29.69,29.36,29.69,453964.0,23.0794,23.315,23.0559,23.315,453964.0
2018-05-09 09:30:00,30.29,30.87,30.24,30.78,258342.0,23.7862,24.2417,23.7469,24.171,258342.0
2018-05-09 10:00:00,30.79,31.04,30.67,30.87,166304.0,24.1788,24.3752,24.0846,24.2417,166304.0
2018-05-09 10:30:00,30.88,31.02,30.48,30.49,164839.0,24.2495,24.3594,23.9354,23.9432,164839.0
2018-05-09 11:00:00,30.5,30.67,30.28,30.41,136756.0,23.9511,24.0846,23.7783,23.8804,136756.0
2018-05-09 11:30:00,30.4,30.42,30.26,30.36,77034.0,23.8726,23.8883,23.7626,23.8412,77034.0
2018-05-09 12:00:00,30.36,30.58,30.36,30.52,65226.0,23.8412,24.0139,23.8412,23.9668,65226.0
2018-05-09 12:30:00,30.52,30.55,30.44,30.47,66503.0,23.9668,23.9904,23.904,23.9275,66503.0
2018-05-09 13:00:00,30.46,30.56,30.4,30.43,78786.0,23.9197,23.9982,23.8726,23.8961,78786.0
2018-05-09 13:30:00,30.43,30.51,30.42,30.49,76441.0,23.8961,23.959,23.8883,23.9432,76441.0
2018-05-09 14:00:00,30.49,30.51,30.34,30.4,119015.0,23.9432,23.959,23.8255,23.8726,119015.0
2018-05-09 14:30:00,30.4,30.66,30.39,30.6,110545.0,23.8726,24.0767,23.8647,24.0296,110545.0
2018-05-09 15:00:00,30.59,30.61,30.38,30.41,110674.0,24.0218,24.0375,23.8569,23.8804,110674.0
2018-05-09 15:30:00,30.41,30.46,30.25,30.29,353652.0,23.8804,23.9197,23.7548,23.7862,353652.0
2018-05-10 09:30:00,30.42,30.6,30.32,30.39,73561.0,23.8883,24.0296,23.8097,23.8647,73561.0
2018-05-10 10:00:00,30.4,30.53,30.16,30.53,96776.0,23.8726,23.9747,23.6841,23.9747,96776.0
2018-05-10 10:30:00,30.52,30.52,30.24,30.24,59363.0,23.9668,23.9668,23.7469,23.7469,59363.0
2018-05-10 11:00:00,30.24,30.43,30.19,30.41,77887.0,23.7469,23.8961,23.7077,23.8804,77887.0
2018-05-10 11:30:00,30.4,30.5,30.31,30.47,57103.0,23.8726,23.9511,23.8019,23.9275,57103.0
2018-05-10 12:00:00,30.48,30.5,30.36,30.38,48742.0,23.9354,23.9511,23.8412,23.8569,48742.0
2018-05-10 12:30:00,30.39,30.39,30.28,30.37,46364.0,23.8647,23.8647,23.7783,23.849,46364.0
2018-05-10 13:00:00,30.38,30.41,30.32,30.41,40840.0,23.8569,23.8804,23.8097,23.8804,40840.0
2018-05-10 13:30:00,30.4,30.45,30.33,30.36,36420.0,23.8726,23.9118,23.8176,23.8412,36420.0
2018-05-10 14:00:00,30.35,30.43,30.32,30.43,49555.0,23.8333,23.8961,23.8097,23.8961,49555.0
2018-05-10 14:30:00,30.42,30.47,30.36,30.41,61339.0,23.8883,23.9275,23.8412,23.8804,61339.0
2018-05-10 15:00:00,30.41,30.45,30.32,30.35,52079.0,23.8804,23.9118,23.8097,23.8333,52079.0
2018-05-10 15:30:00,30.35,30.46,30.33,30.42,244153.0,23.8333,23.9197,23.8176,23.8883,244153.0
2018-05-11 09:30:00,30.19,30.34,30.15,30.34,200972.0,23.9052,24.0239,23.8735,24.0239,200972.0
2018-05-11 10:00:00,30.33,30.46,30.24,30.25,137443.0,24.016,24.119,23.9448,23.9527,137443.0
2018-05-11 10:30:00,30.24,30.37,30.14,30.36,50243.0,23.9448,24.0477,23.8656,24.0398,50243.0
2018-05-11 11:00:00,30.34,30.37,30.16,30.16,47887.0,24.0239,24.0477,23.8814,23.8814,47887.0
2018-05-11 11:30:00,30.17,30.24,30.09,30.23,66960.0,23.8893,23.9448,23.826,23.9368,66960.0
2018-05-11 12:00:00,30.23,30.24,30.11,30.18,50667.0,23.9368,23.9448,23.8418,23.8972,50667.0
2018-05-11 12:30:00,30.18,30.24,30.15,30.16,35987.0,23.8972,23.9448,23.8735,23.8814,35987.0
2018-05-11 13:00:00,30.16,30.22,30.08,30.18,48257.0,23.8814,23.9289,23.8181,23.8972,48257.0
2018-05-11 13:30:00,30.17,30.23,30.16,30.2,32812.0,23.8893,23.9368,23.8814,23.9131,32812.0
2018-05-11 14:00:00,30.2,30.22,30.1,30.12,43413.0,23.9131,23.9289,23.8339,23.8497,43413.0
2018-05-11 14:30:00,30.1,30.17,30.03,30.15,45997.0,23.8339,23.8893,23.7785,23.8735,45997.0
2018-05-11 15:00:00,30.16,30.16,29.98,30.02,52730.0,23.8814,23.8814,23.7389,23.7706,52730.0
2018-05-11 15:30:00,30.01,30.08,29.99,30.01,194019.0,23.7626,23.8181,23.7468,23.7626,194019.0
2018-05-14 09:30:00,30.07,30.55,30.07,30.52,179886.0,23.8101,24.1902,23.8101,24.1665,179886.0
2018-05-14 10:00:00,30.51,30.51,30.28,30.37,75032.0,24.1585,24.1585,23.9764,24.0477,75032.0
2018-05-14 10:30:00,30.38,30.44,30.26,30.39,40132.0,24.0556,24.1031,23.9606,24.0635,40132.0
2018-05-14 11:00:00,30.38,30.44,30.33,30.41,43930.0,24.0556,24.1031,24.016,24.0794,43930.0
2018-05-14 11:30:00,30.41,30.53,30.41,30.52,32233.0,24.0794,24.1744,24.0794,24.1665,32233.0
2018-05-14 12:00:00,30.53,30.54,30.4,30.42,32893.0,24.1744,24.1823,24.0714,24.0873,32893.0
2018-05-14 12:30:00,30.43,30.48,30.4,30.46,31509.0,24.0952,24.1348,24.0714,24.119,31509.0
2018-05-14 13:00:00,30.45,30.5,30.43,30.46,60738.0,24.111,24.1506,24.0952,24.119,60738.0
2018-05-14 13:30:00,30.45,30.47,30.35,30.36,39886.0,24.111,24.1269,24.0319,24.0398,39886.0
2018-05-14 14:00:00,30.36,30.49,30.36,30.47,132038.0,24.0398,24.1427,24.0398,24.1269,132038.0
2018-05-14 14:30:00,30.46,30.55,30.46,30.51,46314.0,24.119,24.1902,24.119,24.1585,46314.0
2018-05-14 15:00:00,30.52,30.62,30.49,30.58,108404.0,24.1665,24.2456,24.1427,24.214,108404.0
2018-05-14 15:30:00,30.57,30.63,30.52,30.6,430276.0,24.2061,24.2536,24.1665,24.2298,430276.0
2018-05-15 09:30:00,30.45,30.68,30.22,30.24,79919.0,24.111,24.2932,23.9289,23.9448,79919.0
2018-05-15 10:00:00,30.23,30.45,30.19,30.4,70260.0,23.9368,24.111,23.9052,24.0714,70260.0
2018-05-15 10:30:00,30.42,30.58,30.38,30.53,50052.0,24.0873,24.214,24.0556,24.1744,50052.0
2018-05-15 11:00:00,30.52,30.73,30.52,30.66,59643.0,24.1665,24.3327,24.1665,24.2773,59643.0
2018-05-15 11:30:00,30.67,30.67,30.53,30.54,62869.0,24.2852,24.2852,24.1744,24.1823,62869.0
2018-05-15 12:00:00,30.55,30.71,30.55,30.71,79984.0,24.1902,24.3169,24.1902,24.3169,79984.0
2018-05-15 12:30:00,30.71,30.8,30.66,30.67,98884.0,24.3169,24.3882,24.2773,24.2852,98884.0
2018-05-15 13:00:00,30.67,30.69,30.58,30.67,71299.0,24.2852,24.3011,24.214,24.2852,71299.0
2018-05-15 13:30:00,30.68,30.71,30.6,30.67,55924.0,24.2932,24.3169,24.2298,24.2852,55924.0
2018-05-15 14:00:00,30.68,30.86,30.65,30.84,64603.0,24.2932,24.4357,24.2694,24.4198,64603.0
2018-05-15 14:30:00,30.83,30.9,30.79,30.82,65983.0,24.4119,24.4674,24.3803,24.404,65983.0
2018-05-15 15:00:00,30.82,30.83,30.7,30.75,82638.0,24.404,24.4119,24.309,24.3486,82638.0
2018-05-15 15:30:00,30.74,30.86,30.73,30.85,242463.0,24.3407,24.4357,24.3327,24.4278,242463.0
2018-05-16 09:30:00,30.79,30.87,30.61,30.78,76258.0,24.3803,24.4436,24.2377,24.3723,76258.0
2018-05-16 10:00:00,30.77,30.8,30.46,30.52,95731.0,24.3644,24.3882,24.119,24.1665,95731.0
2018-05-16 10:30:00,30.54,30.99,30.53,30.81,89454.0,24.1823,24.5386,24.1744,24.3961,89454.0
2018-05-16 11:00:00,30.8,30.9,30.73,30.9,80467.0,24.3882,24.4674,24.3327,24.4674,80467.0
2018-05-16 11:30:00,30.9,30.95,30.85,30.9,63667.0,24.4674,24.5069,24.4278,24.4674,63667.0
2018-05-16 12:00:00,30.91,31.1,30.9,31.04,45155.0,24.4753,24.6257,24.4674,24.5782,45155.0
2018-05-16 12:30:00,31.02,31.12,31.02,31.11,45378.0,24.5624,24.6416,24.5624,24.6336,45378.0
2018-05-16 13:00:00,31.1,31.12,31.04,31.05,33922.0,24.6257,24.6416,24.5782,24.5861,33922.0
2018-05-16 13:30:00,31.06,31.1,31.04,31.08,49468.0,24.594,24.6257,24.5782,24.6099,49468.0
2018-05-16 14:00:00,31.08,31.16,31.06,31.15,57219.0,24.6099,24.6732,24.594,24.6653,57219.0
2018-05-16 14:30:00,31.15,31.18,31.11,31.17,58590.0,24.6653,24.6891,24.6336,24.6811,58590.0
2018-05-16 15:00:00,31.16,31.16,31.09,31.1,84130.0,24.6732,24.6732,24.6178,24.6257,84130.0
2018-05-16 15:30:00,31.1,31.18,31.09,31.15,244273.0,24.6257,24.6891,24.6178,24.6653,244273.0
2018-05-17 09:30:00,31.3,31.74,31.17,31.66,119805.0,24.7841,25.1325,24.6811,25.0691,119805.0
2018-05-17 10:00:00,31.64,31.97,31.59,31.95,139219.0,25.0533,25.3146,25.0137,25.2988,139219.0
2018-05-17 10:30:00,31.94,32.06,31.81,31.94,109833.0,25.2909,25.3859,25.1879,25.2909,109833.0
2018-05-17 11:00:00,31.93,32.01,31.9,31.96,126519.0,25.2829,25.3463,25.2592,25.3067,126519.0
2018-05-17 11:30:00,31.96,32.13,31.93,32.01,168405.0,25.3067,25.4413,25.2829,25.3463,168405.0
2018-05-17 12:00:00,32.03,32.12,31.98,32.1,95668.0,25.3621,25.4334,25.3225,25.4175,95668.0
2018-05-17 12:30:00,32.09,32.11,31.94,31.94,73827.0,25.4096,25.4255,25.2909,25.2909,73827.0
2018-05-17 13:00:00,31.94,32.01,31.86,31.9,62359.0,25.2909,25.3463,25.2275,25.2592,62359.0
2018-05-17 13:30:00,31.9,31.91,31.78,31.88,49004.0,25.2592,25.2671,25.1642,25.2433,49004.0
2018-05-17 14:00:00,31.88,31.95,31.76,31.95,75650.0,25.2433,25.2988,25.1483,25.2988,75650.0
2018-05-17 14:30:00,31.95,32.04,31.94,32.04,75298.0,25.2988,25.37,25.2909,25.37,75298.0
2018-05-17 15:00:00,32.04,32.05,31.9,31.9,92008.0,25.37,25.378,25.2592,25.2592,92008.0
2018-05-17 15:30:00,31.9,31.97,31.82,31.87,326535.0,25.2592,25.3146,25.1958,25.2354,326535.0
2018-05-18 09:30:00,31.84,31.88,31.39,31.58,187414.0,25.2117,25.2433,24.8553,25.0058,187414.0
2018-05-18 10:00:00,31.57,31.67,31.47,31.59,116675.0,24.9979,25.0771,24.9187,25.0137,116675.0
2018-05-18 10:30:00,31.6,31.61,31.3,31.38,87631.0,25.0216,25.0296,24.7841,24.8474,87631.0
2018-05-18 11:00:00,31.4,31.47,31.3,31.35,59582.0,24.8633,24.9187,24.7841,24.8237,59582.0
2018-05-18 11:30:00,31.34,31.43,31.32,31.41,51956.0,24.8158,24.887,24.7999,24.8712,51956.0
2018-05-18 12:00:00,31.41,31.44,31.31,31.44,57053.0,24.8712,24.8949,24.792,24.8949,57053.0
2018-05-18 12:30:00,31.44,31.44,31.35,31.36,39034.0,24.8949,24.8949,24.8237,24.8316,39034.0
2018-05-18 13:00:00,31.36,31.36,31.28,31.36,54687.0,24.8316,24.8316,24.7682,24.8316,54687.0
2018-05-18 13:30:00,31.36,31.4,31.29,31.35,36199.0,24.8316,24.8633,24.7762,24.8237,36199.0
2018-05-18 14:00:00,31.35,31.36,31.27,31.28,39264.0,24.8237,24.8316,24.7603,24.7682,39264.0
2018-05-18 14:30:00,31.28,31.3,31.25,31.28,34962.0,24.7682,24.7841,24.7445,24.7682,34962.0
2018-05-18 15:00:00,31.29,31.33,31.27,31.33,48451.0,24.7762,24.8078,24.7603,24.8078,48451.0
2018-05-18 15:30:00,31.33,31.39,31.29,31.31,282519.0,24.8078,24.8553,24.7762,24.792,282519.0
2018-05-21 09:30:00,31.76,32.02,31.58,31.74,167953.0,25.1483,25.3542,25.0058,25.1325,167953.0
2018-05-21 10:00:00,31.73,31.84,31.54,31.82,128811.0,25.1246,25.2117,24.9741,25.1958,128811.0
2018-05-21 10:30:00,31.82,31.98,31.81,31.86,86536.0,25.1958,25.3225,25.1879,25.2275,86536.0
2018-05-21 11:00:00,31.87,32.01,31.87,31.95,70238.0,25.2354,25.3463,25.2354,25.2988,70238.0
2018-05-21 11:30:00,31.95,32.08,31.9,32.08,60044.0,25.2988,25.4017,25.2592,25.4017,60044.0
2018-05-21 12:00:00,32.08,32.09,31.97,32.02,52094.0,25.4017,25.4096,25.3146,25.3542,52094.0
2018-05-21 12:30:00,32.02,32.13,32.01,32.11,34266.0,25.3542,25.4413,25.3463,25.4255,34266.0
2018-05-21 13:00:00,32.12,32.14,32.04,32.07,41304.0,25.4334,25.4492,25.37,25.3938,41304.0
2018-05-21 13:30:00,32.08,32.17,32.06,32.14,46200.0,25.4017,25.473,25.3859,25.4492,46200.0
2018-05-21 14:00:00,32.14,32.17,32.09,32.13,67099.0,25.4492,25.473,25.4096,25.4413,67099.0
2018-05-21 14:30:00,32.12,32.16,32.08,32.12,54268.0,25.4334,25.4651,25.4017,25.4334,54268.0
2018-05-21 15:00:00,32.12,32.18,32.1,32.13,89994.0,25.4334,25.4809,25.4175,25.4413,89994.0
2018-05-21 15:30:00,32.14,32.16,32.09,32.16,287130.0,25.4492,25.4651,25.4096,25.4651,287130.0
2018-05-22 09:30:00,32.28,32.46,32.03,32.19,129297.0,25.5601,25.7026,25.3621,25.4888,129297.0
2018-05-22 10:00:00,32.2,32.46,32.15,32.44,96301.0,25.4967,25.7026,25.4571,25.6868,96301.0
2018-05-22 10:30:00,32.44,32.62,32.41,32.57,126796.0,25.6868,25.8293,25.663,25.7897,126796.0
2018-05-22 11:00:00,32.57,32.69,32.53,32.66,109874.0,25.7897,25.8847,25.758,25.861,109874.0
2018-05-22 11:30:00,32.66,32.75,32.62,32.7,136942.0,25.861,25.9322,25.8293,25.8926,136942.0
2018-05-22 12:00:00,32.7,32.77,32.65,32.66,102326.0,25.8926,25.9481,25.853,25.861,102326.0
2018-05-22 12:30:00,32.66,32.74,32.59,32.67,87328.0,25.861,25.9243,25.8055,25.8689,87328.0
2018-05-22 13:00:00,32.67,32.69,32.5,32.52,93898.0,25.8689,25.8847,25.7343,25.7501,93898.0
2018-05-22 13:30:00,32.52,32.66,32.52,32.56,80685.0,25.7501,25.861,25.7501,25.7818,80685.0
2018-05-22 14:00:00,32.55,32.65,32.51,32.53,136629.0,25.7739,25.853,25.7422,25.758,136629.0
2018-05-22 14:30:00,32.52,32.55,32.09,32.11,136706.0,25.7501,25.7739,25.4096,25.4255,136706.0
2018-05-22 15:00:00,32.11,32.15,31.76,31.92,242645.0,25.4255,25.4571,25.1483,25.275,242645.0
2018-05-22 15:30:00,31.92,31.92,31.64,31.66,514702.0,25.275,25.275,25.0533,25.0691,514702.0
2018-05-23 09:30:00,31.49,31.65,31.12,31.6,176493.0,24.9345,25.0612,24.6416,25.0216,176493.0
2018-05-23 10:00:00,31.59,31.86,31.58,31.69,218288.0,25.0137,25.2275,25.0058,25.0929,218288.0
2018-05-23 10:30:00,31.67,31.67,31.0,31.11,173450.0,25.0771,25.0771,24.5465,24.6336,173450.0
2018-05-23 11:00:00,31.1,31.35,31.1,31.24,106750.0,24.6257,24.8237,24.6257,24.7366,106750.0
2018-05-23 11:30:00,31.27,31.65,31.24,31.56,48344.0,24.7603,25.0612,24.7366,24.99,48344.0
2018-05-23 12:00:00,31.55,31.64,31.49,31.5,38316.0,24.982,25.0533,24.9345,24.9424,38316.0
2018-05-23 12:30:00,31.51,31.6,31.48,31.53,37738.0,24.9504,25.0216,24.9266,24.9662,37738.0
2018-05-23 13:00:00,31.52,31.63,31.45,31.61,35273.0,24.9583,25.0454,24.9029,25.0296,35273.0
2018-05-23 13:30:00,31.62,31.63,31.52,31.53,29624.0,25.0375,25.0454,24.9583,24.9662,29624.0
2018-05-23 14:00:00,31.52,31.75,31.49,31.69,47280.0,24.9583,25.1404,24.9345,25.0929,47280.0
2018-05-23 14:30:00,31.69,31.72,31.6,31.71,40146.0,25.0929,25.1167,25.0216,25.1087,40146.0
2018-05-23 15:00:00,31.7,31.73,31.61,31.66,46661.0,25.1008,25.1246,25.0296,25.0691,46661.0
2018-05-23 15:30:00,31.66,31.68,31.55,31.63,191602.0,25.0691,25.085,24.982,25.0454,191602.0
2018-05-24 09:30:00,30.94,31.28,30.68,31.21,129772.0,24.499,24.7682,24.2932,24.7128,129772.0
2018-05-24 10:00:00,31.17,31.31,30.88,30.88,73659.0,24.6811,24.792,24.4515,24.4515,73659.0
2018-05-24 10:30:00,30.87,31.0,30.78,30.84,99974.0,24.4436,24.5465,24.3723,24.4198,99974.0
2018-05-24 11:00:00,30.83,31.08,30.82,30.97,73916.0,24.4119,24.6099,24.404,24.5228,73916.0
2018-05-24 11:30:00,30.98,31.14,30.96,31.11,76356.0,24.5307,24.6574,24.5149,24.6336,76356.0
2018-05-24 12:00:00,31.11,31.17,31.05,31.1,40175.0,24.6336,24.6811,24.5861,24.6257,40175.0
2018-05-24 12:30:00,31.11,31.15,31.03,31.14,40733.0,24.6336,24.6653,24.5703,24.6574,40733.0
2018-05-24 13:00:00,31.13,31.23,31.12,31.15,35845.0,24.6495,24.7287,24.6416,24.6653,35845.0
2018-05-24 13:30:00,31.15,31.19,31.05,31.07,32785.0,24.6653,24.697,24.5861,24.602,32785.0
2018-05-24 14:00:00,31.08,31.08,31.01,31.04,54976.0,24.6099,24.6099,24.5545,24.5782,54976.0
2018-05-24 14:30:00,31.04,31.05,30.97,31.05,34330.0,24.5782,24.5861,24.5228,24.5861,34330.0
2018-05-24 15:00:00,31.04,31.11,31.01,31.05,46320.0,24.5782,24.6336,24.5545,24.5861,46320.0
2018-05-24 15:30:00,31.04,31.12,30.98,31.09,329460.0,24.5782,24.6416,24.5307,24.6178,329460.0
2018-05-25 09:30:00,30.31,30.31,29.59,29.69,247049.0,24.0002,24.0002,23.4301,23.5092,247049.0
2018-05-25 10:00:00,29.7,29.7,29.22,29.27,154096.0,23.5172,23.5172,23.1371,23.1767,154096.0
2018-05-25 10:30:00,29.28,29.3,29.06,29.24,158491.0,23.1846,23.2004,23.0104,23.1529,158491.0
2018-05-25 11:00:00,29.23,29.33,29.15,29.19,100640.0,23.145,23.2242,23.0817,23.1133,100640.0
2018-05-25 11:30:00,29.19,29.27,29.07,29.12,100736.0,23.1133,23.1767,23.0183,23.0579,100736.0
2018-05-25 12:00:00,29.11,29.21,29.09,29.17,101102.0,23.05,23.1292,23.0342,23.0975,101102.0
2018-05-25 12:30:00,29.18,29.22,29.13,29.19,69095.0,23.1054,23.1371,23.0658,23.1133,69095.0
2018-05-25 13:00:00,29.18,29.22,29.13,29.21,85848.0,23.1054,23.1371,23.0658,23.1292,85848.0
2018-05-25 13:30:00,29.21,29.26,29.17,29.19,89934.0,23.1292,23.1688,23.0975,23.1133,89934.0
2018-05-25 14:00:00,29.19,29.26,29.14,29.17,88824.0,23.1133,23.1688,23.0737,23.0975,88824.0
2018-05-25 14:30:00,29.18,29.18,29.11,29.13,85661.0,23.1054,23.1054,23.05,23.0658,85661.0
2018-05-25 15:00:00,29.12,29.25,29.08,29.25,98007.0,23.0579,23.1608,23.0262,23.1608,98007.0
2018-05-25 15:30:00,29.25,29.36,29.22,29.3,298246.0,23.1608,23.2479,23.1371,23.2004,298246.0
2018-05-29 09:30:00,28.92,29.58,28.85,29.35,135655.0,22.8995,23.4221,22.8441,23.24,135655.0
2018-05-29 10:00:00,29.37,29.64,29.33,29.61,151055.0,23.2559,23.4697,23.2242,23.4459,151055.0
2018-05-29 10:30:00,29.6,29.7,29.5,29.61,100614.0,23.438,23.5172,23.3588,23.4459,100614.0
2018-05-29 11:00:00,29.6,29.71,29.53,29.6,127392.0,23.438,23.5251,23.3826,23.438,127392.0
2018-05-29 11:30:00,29.6,29.64,29.24,29.27,66359.0,23.438,23.4697,23.1529,23.1767,66359.0
2018-05-29 12:00:00,29.27,29.3,29.04,29.26,66062.0,23.1767,23.2004,22.9946,23.1688,66062.0
2018-05-29 12:30:00,29.26,29.43,29.25,29.36,45002.0,23.1688,23.3034,23.1608,23.2479,45002.0
2018-05-29 13:00:00,29.37,29.44,29.27,29.42,35884.0,23.2559,23.3113,23.1767,23.2955,35884.0
2018-05-29 13:30:00,29.42,29.5,29.35,29.38,83213.0,23.2955,23.3588,23.24,23.2638,83213.0
2018-05-29 14:00:00,29.37,29.41,29.29,29.41,41545.0,23.2559,23.2875,23.1925,23.2875,41545.0
2018-05-29 14:30:00,29.42,29.5,29.35,29.4,58630.0,23.2955,23.3588,23.24,23.2796,58630.0
2018-05-29 15:00:00,29.39,29.44,29.33,29.38,86654.0,23.2717,23.3113,23.2242,23.2638,86654.0
2018-05-29 15:30:00,29.37,29.56,29.31,29.51,240177.0,23.2559,23.4063,23.2084,23.3667,240177.0
2018-05-30 09:30:00,29.85,30.34,29.78,30.26,152365.0,23.6359,24.0239,23.5805,23.9606,152365.0
2018-05-30 10:00:00,30.25,30.6,30.23,30.56,98439.0,23.9527,24.2298,23.9368,24.1981,98439.0
2018-05-30 10:30:00,30.55,30.89,30.49,30.89,112690.0,24.1902,24.4594,24.1427,24.4594,112690.0
2018-05-30 11:00:00,30.9,31.03,30.67,30.71,175379.0,24.4674,24.5703,24.2852,24.3169,175379.0
2018-05-30 11:30:00,30.72,30.94,30.72,30.84,122171.0,24.3248,24.499,24.3248,24.4198,122171.0
2018-05-30 12:00:00,30.84,30.89,30.78,30.82,51285.0,24.4198,24.4594,24.3723,24.404,51285.0
2018-05-30 12:30:00,30.83,30.86,30.68,30.84,70068.0,24.4119,24.4357,24.2932,24.4198,70068.0
2018-05-30 13:00:00,30.86,30.94,30.8,30.93,133198.0,24.4357,24.499,24.3882,24.4911,133198.0
2018-05-30 13:30:00,30.92,31.03,30.91,30.93,51718.0,24.4832,24.5703,24.4753,24.4911,51718.0
2018-05-30 14:00:00,30.93,31.02,30.84,30.91,63230.0,24.4911,24.5624,24.4198,24.4753,63230.0
2018-05-30 14:30:00,30.9,31.0,30.87,30.95,75354.0,24.4674,24.5465,24.4436,24.5069,75354.0
2018-05-30 15:00:00,30.95,30.99,30.88,30.88,65497.0,24.5069,24.5386,24.4515,24.4515,65497.0
2018-05-30 15:30:00,30.88,30.91,30.82,30.9,205404.0,24.4515,24.4753,24.404,24.4674,205404.0
2018-05-31 09:30:00,30.59,30.77,30.33,30.55,132110.0,24.2219,24.3644,24.016,24.1902,132110.0
2018-05-31 10:00:00,30.54,30.8,30.5,30.78,101852.0,24.1823,24.3882,24.1506,24.3723,101852.0
2018-05-31 10:30:00,30.79,30.89,30.74,30.78,94205.0,24.3803,24.4594,24.3407,24.3723,94205.0
2018-05-31 11:00:00,30.79,31.21,30.7,30.84,176273.0,24.3803,24.7128,24.309,24.4198,176273.0
2018-05-31 11:30:00,30.84,30.89,30.66,30.74,116875.0,24.4198,24.4594,24.2773,24.3407,116875.0
2018-05-31 12:00:00,30.74,30.85,30.7,30.77,76820.0,24.3407,24.4278,24.309,24.3644,76820.0
2018-05-31 12:30:00,30.76,30.82,30.71,30.8,41901.0,24.3565,24.404,24.3169,24.3882,41901.0
2018-05-31 13:00:00,30.81,30.83,30.65,30.68,151693.0,24.3961,24.4119,24.2694,24.2932,151693.0
2018-05-31 13:30:00,30.69,30.82,30.63,30.65,61129.0,24.3011,24.404,24.2536,24.2694,61129.0
2018-05-31 14:00:00,30.64,30.8,30.56,30.76,54470.0,24.2615,24.3882,24.1981,24.3565,54470.0
2018-05-31 14:30:00,30.76,30.76,30.67,30.7,34944.0,24.3565,24.3565,24.2852,24.309,34944.0
2018-05-31 15:00:00,30.7,30.8,30.67,30.73,76036.0,24.309,24.3882,24.2852,24.3327,76036.0
2018-05-31 15:30:00,30.73,30.82,30.7,30.76,316090.0,24.3327,24.404,24.309,24.3565,316090.0
2018-06-01 09:30:00,30.84,31.36,30.73,31.29,195932.0,24.4198,24.8316,24.3327,24.7762,195932.0
2018-06-01 10:00:00,31.29,31.73,31.26,31.69,230793.0,24.7762,25.1246,24.7524,25.0929,230793.0
2018-06-01 10:30:00,31.68,31.73,31.5,31.73,136325.0,25.085,25.1246,24.9424,25.1246,136325.0
2018-06-01 11:00:00,31.73,31.74,31.63,31.69,152183.0,25.1246,25.1325,25.0454,25.0929,152183.0
2018-06-01 11:30:00,31.69,31.71,31.51,31.65,145522.0,25.0929,25.1087,24.9504,25.0612,145522.0
2018-06-01 12:00:00,31.64,31.64,31.45,31.55,131261.0,25.0533,25.0533,24.9029,24.982,131261.0
2018-06-01 12:30:00,31.56,31.57,31.37,31.4,119563.0,24.99,24.9979,24.8395,24.8633,119563.0
2018-06-01 13:00:00,31.4,31.5,31.33,31.33,140270.0,24.8633,24.9424,24.8078,24.8078,140270.0
2018-06-01 13:30:00,31.34,31.45,31.29,31.34,147351.0,24.8158,24.9029,24.7762,24.8158,147351.0
2018-06-01 14:00:00,31.34,31.34,31.11,31.17,158478.0,24.8158,24.8158,24.6336,24.6811,158478.0
2018-06-01 14:30:00,31.18,31.32,31.18,31.3,97649.0,24.6891,24.7999,24.6891,24.7841,97649.0
2018-06-01 15:00:00,31.29,31.49,31.29,31.46,206066.0,24.7762,24.9345,24.7762,24.9108,206066.0
2018-06-01 15:30:00,31.46,31.62,31.45,31.59,491754.0,24.9108,25.0375,24.9029,25.0137,491754.0
2018-06-04 09:30:00,31.8,32.39,31.67,32.36,244912.0,25.18,25.6472,25.0771,25.6234,244912.0
2018-06-04 10:00:00,32.37,32.46,31.94,32.01,353738.0,25.6313,25.7026,25.2909,25.3463,353738.0
2018-06-04 10:30:00,32.01,32.01,31.7,31.75,330667.0,25.3463,25.3463,25.1008,25.1404,330667.0
2018-06-04 11:00:00,31.76,31.87,31.64,31.85,410435.0,25.1483,25.2354,25.0533,25.2196,410435.0
2018-06-04 11:30:00,31.84,31.98,31.75,31.84,387873.0,25.2117,25.3225,25.1404,25.2117,387873.0
2018-06-04 12:00:00,31.84,31.87,31.75,31.82,113484.0,25.2117,25.2354,25.1404,25.1958,113484.0
2018-06-04 12:30:00,31.81,31.82,31.58,31.58,596268.0,25.1879,25.1958,25.0058,25.0058,596268.0
2018-06-04 13:00:00,31.58,31.6,31.5,31.6,226076.0,25.0058,25.0216,24.9424,25.0216,226076.0
2018-06-04 13:30:00,31.59,31.63,31.52,31.54,156195.0,25.0137,25.0454,24.9583,24.9741,156195.0
2018-06-04 14:00:00,31.54,31.58,31.4,31.46,185269.0,24.9741,25.0058,24.8633,24.9108,185269.0
2018-06-04 14:30:00,31.47,31.54,31.4,31.54,144976.0,24.9187,24.9741,24.8633,24.9741,144976.0
2018-06-04 15:00:00,31.54,31.66,31.53,31.62,161250.0,24.9741,25.0691,24.9662,25.0375,161250.0
2018-06-04 15:30:00,31.63,31.74,31.59,31.67,715175.0,25.0454,25.1325,25.0137,25.0771,715175.0
2018-06-05 09:30:00,31.47,32.07,31.17,31.6,186894.0,24.9187,25.3938,24.6811,25.0216,186894.0
2018-06-05 10:00:00,31.61,31.89,31.49,31.89,172769.0,25.0296,25.2513,24.9345,25.2513,172769.0
2018-06-05 10:30:00,31.89,32.11,31.8,32.1,299654.0,25.2513,25.4255,25.18,25.4175,299654.0
2018-06-05 11:00:00,32.09,32.37,31.73,32.29,164264.0,25.4096,25.6313,25.1246,25.568,164264.0
2018-06-05 11:30:00,32.28,32.68,32.27,32.64,303937.0,25.5601,25.8768,25.5522,25.8451,303937.0
2018-06-05 12:00:00,32.62,32.98,32.6,32.95,441508.0,25.8293,26.1143,25.8135,26.0906,441508.0
2018-06-05 12:30:00,32.95,33.1,32.85,33.06,525712.0,26.0906,26.2094,26.0114,26.1777,525712.0
2018-06-05 13:00:00,33.06,33.23,32.99,33.23,488548.0,26.1777,26.3123,26.1223,26.3123,488548.0
2018-06-05 13:30:00,33.23,33.23,32.78,32.8,202887.0,26.3123,26.3123,25.956,25.9718,202887.0
2018-06-05 14:00:00,32.8,32.81,32.61,32.65,206412.0,25.9718,25.9797,25.8214,25.853,206412.0
2018-06-05 14:30:00,32.65,32.67,32.44,32.48,105265.0,25.853,25.8689,25.6868,25.7184,105265.0
2018-06-05 15:00:00,32.49,32.5,32.27,32.28,137926.0,25.7264,25.7343,25.5522,25.5601,137926.0
2018-06-05 15:30:00,32.28,32.35,32.17,32.28,494016.0,25.5601,25.6155,25.473,25.5601,494016.0
2018-06-06 09:30:00,32.43,33.04,32.36,32.88,298774.0,25.6788,26.1619,25.6234,26.0352,298774.0
2018-06-06 10:00:00,32.88,33.56,32.81,33.27,644722.0,26.0352,26.5736,25.9797,26.344,644722.0
2018-06-06 10:30:00,33.27,33.27,32.52,33.07,445939.0,26.344,26.344,25.7501,26.1856,445939.0
2018-06-06 11:00:00,33.07,33.43,32.92,33.39,368131.0,26.1856,26.4707,26.0668,26.439,368131.0
2018-06-06 11:30:00,33.39,33.39,33.22,33.33,230774.0,26.439,26.439,26.3044,26.3915,230774.0
2018-06-06 12:00:00,33.34,33.38,33.14,33.14,400584.0,26.3994,26.4311,26.241,26.241,400584.0
2018-06-06 12:30:00,33.14,33.33,32.96,33.0,672347.0,26.241,26.3915,26.0985,26.1302,672347.0
2018-06-06 13:00:00,33.01,33.08,32.84,32.88,315722.0,26.1381,26.1935,26.0035,26.0352,315722.0
2018-06-06 13:30:00,32.88,33.04,32.87,32.94,154373.0,26.0352,26.1619,26.0272,26.0827,154373.0
2018-06-06 14:00:00,32.94,33.06,32.9,33.05,71998.0,26.0827,26.1777,26.051,26.1698,71998.0
2018-06-06 14:30:00,33.05,33.22,32.99,33.04,123258.0,26.1698,26.3044,26.1223,26.1619,123258.0
2018-06-06 15:00:00,33.02,33.07,32.92,32.93,304088.0,26.146,26.1856,26.0668,26.0748,304088.0
2018-06-06 15:30:00,32.93,33.01,32.88,32.99,396223.0,26.0748,26.1381,26.0352,26.1223,396223.0
2018-06-07 09:30:00,33.15,33.7,33.15,33.65,210509.0,26.249,26.6845,26.249,26.6449,210509.0
2018-06-07 10:00:00,33.67,33.73,33.49,33.57,180744.0,26.6607,26.7082,26.5182,26.5815,180744.0
2018-06-07 10:30:00,33.57,33.61,33.34,33.49,172729.0,26.5815,26.6132,26.3994,26.5182,172729.0
2018-06-07 11:00:00,33.51,33.75,33.48,33.7,126028.0,26.534,26.7241,26.5103,26.6845,126028.0
2018-06-07 11:30:00,33.71,33.94,33.63,33.88,221091.0,26.6924,26.8745,26.629,26.827,221091.0
2018-06-07 12:00:00,33.89,33.93,33.8,33.88,129682.0,26.8349,26.8666,26.7636,26.827,129682.0
2018-06-07 12:30:00,33.88,33.94,33.73,33.75,126698.0,26.827,26.8745,26.7082,26.7241,126698.0
2018-06-07 13:00:00,33.75,33.76,33.56,33.59,95648.0,26.7241,26.732,26.5736,26.5974,95648.0
2018-06-07 13:30:00,33.59,33.59,33.42,33.43,71577.0,26.5974,26.5974,26.4628,26.4707,71577.0
2018-06-07 14:00:00,33.42,33.64,33.42,33.64,77281.0,26.4628,26.637,26.4628,26.637,77281.0
2018-06-07 14:30:00,33.64,33.72,33.61,33.68,67784.0,26.637,26.7003,26.6132,26.6686,67784.0
2018-06-07 15:00:00,33.68,33.77,33.58,33.72,100915.0,26.6686,26.7399,26.5894,26.7003,100915.0
2018-06-07 15:30:00,33.73,33.79,33.55,33.56,328917.0,26.7082,26.7557,26.5657,26.5736,328917.0
2018-06-08 09:30:00,33.47,33.67,33.04,33.41,220175.0,26.5023,26.6607,26.1619,26.4548,220175.0
2018-06-08 10:00:00,33.41,33.51,33.27,33.42,97666.0,26.4548,26.534,26.344,26.4628,97666.0
2018-06-08 10:30:00,33.43,33.5,33.22,33.25,143456.0,26.4707,26.5261,26.3044,26.3281,143456.0
2018-06-08 11:00:00,33.26,33.51,33.08,33.5,115664.0,26.3361,26.534,26.1935,26.5261,115664.0
2018-06-08 11:30:00,33.48,33.59,33.2,33.3,350343.0,26.5103,26.5974,26.2885,26.3677,350343.0
2018-06-08 12:00:00,33.3,33.42,33.17,33.42,240302.0,26.3677,26.4628,26.2648,26.4628,240302.0
2018-06-08 12:30:00,33.42,33.55,33.33,33.51,477164.0,26.4628,26.5657,26.3915,26.534,477164.0
2018-06-08 13:00:00,33.5,33.76,33.49,33.74,325591.0,26.5261,26.732,26.5182,26.7161,325591.0
2018-06-08 13:30:00,33.75,34.11,33.73,33.92,842350.0,26.7241,27.0091,26.7082,26.8587,842350.0
2018-06-08 14:00:00,33.93,33.96,33.8,33.83,205243.0,26.8666,26.8903,26.7636,26.7874,205243.0
2018-06-08 14:30:00,33.83,33.94,33.82,33.9,323657.0,26.7874,26.8745,26.7795,26.8428,323657.0
2018-06-08 15:00:00,33.9,33.99,33.82,33.87,245868.0,26.8428,26.9141,26.7795,26.8191,245868.0
2018-06-08 15:30:00,33.87,33.91,33.64,33.75,444069.0,26.8191,26.8507,26.637,26.7241,444069.0
2018-06-11 09:30:00,33.83,34.14,33.67,34.06,428127.0,26.7874,27.0329,26.6607,26.9695,428127.0
2018-06-11 10:00:00,34.06,34.37,34.06,34.33,277747.0,26.9695,27.215,26.9695,27.1833,277747.0
2018-06-11 10:30:00,34.33,34.36,34.11,34.2,293823.0,27.1833,27.2071,27.0091,27.0804,293823.0
2018-06-11 11:00:00,34.18,34.55,34.17,34.55,379721.0,27.0645,27.3575,27.0566,27.3575,379721.0
2018-06-11 11:30:00,34.55,34.84,34.47,34.69,445488.0,27.3575,27.5871,27.2942,27.4684,445488.0
2018-06-11 12:00:00,34.69,34.73,34.59,34.67,194771.0,27.4684,27.5,27.3892,27.4525,194771.0
2018-06-11 12:30:00,34.69,34.79,34.65,34.79,186734.0,27.4684,27.5475,27.4367,27.5475,186734.0
2018-06-11 13:00:00,34.8,34.8,34.56,34.61,107164.0,27.5555,27.5555,27.3654,27.405,107164.0
2018-06-11 13:30:00,34.61,34.63,34.5,34.63,89209.0,27.405,27.4209,27.3179,27.4209,89209.0
2018-06-11 14:00:00,34.64,34.75,34.64,34.65,100031.0,27.4288,27.5159,27.4288,27.4367,100031.0
2018-06-11 14:30:00,34.65,34.83,34.65,34.79,78839.0,27.4367,27.5792,27.4367,27.5475,78839.0
2018-06-11 15:00:00,34.79,34.88,34.63,34.64,111959.0,27.5475,27.6188,27.4209,27.4288,111959.0
2018-06-11 15:30:00,34.64,34.69,34.47,34.48,371600.0,27.4288,27.4684,27.2942,27.3021,371600.0
2018-06-12 09:30:00,34.5,34.64,34.06,34.44,168057.0,27.3179,27.4288,26.9695,27.2704,168057.0
2018-06-12 10:00:00,34.45,34.64,34.19,34.26,237189.0,27.2783,27.4288,27.0725,27.1279,237189.0
2018-06-12 10:30:00,34.23,34.41,34.1,34.16,491081.0,27.1041,27.2467,27.0012,27.0487,491081.0
2018-06-12 11:00:00,34.16,34.35,34.16,34.24,207899.0,27.0487,27.1991,27.0487,27.112,207899.0
2018-06-12 11:30:00,34.25,34.31,34.01,34.07,148025.0,27.12,27.1675,26.9299,26.9774,148025.0
2018-06-12 12:00:00,34.07,34.13,33.92,33.92,165680.0,26.9774,27.0249,26.8587,26.8587,165680.0
2018-06-12 12:30:00,33.91,34.13,33.89,34.01,154385.0,26.8507,27.0249,26.8349,26.9299,154385.0
2018-06-12 13:00:00,34.02,34.03,33.74,33.75,130558.0,26.9378,26.9458,26.7161,26.7241,130558.0
2018-06-12 13:30:00,33.75,33.75,33.44,33.48,217470.0,26.7241,26.7241,26.4786,26.5103,217470.0
2018-06-12 14:00:00,33.48,33.49,33.31,33.37,209654.0,26.5103,26.5182,26.3757,26.4232,209654.0
2018-06-12 14:30:00,33.36,33.62,33.36,33.43,203318.0,26.4152,26.6211,26.4152,26.4707,203318.0
2018-06-12 15:00:00,33.42,33.51,33.38,33.38,232543.0,26.4628,26.534,26.4311,26.4311,232543.0
2018-06-12 15:30:00,33.38,33.39,33.09,33.25,915152.0,26.4311,26.439,26.2014,26.3281,915152.0
2018-06-13 09:30:00,33.16,33.33,32.88,32.89,124269.0,26.2569,26.3915,26.0352,26.0431,124269.0
2018-06-13 10:00:00,32.89,33.17,32.89,33.17,270583.0,26.0431,26.2648,26.0431,26.2648,270583.0
2018-06-13 10:30:00,33.22,33.47,33.22,33.42,166659.0,26.3044,26.5023,26.3044,26.4628,166659.0
2018-06-13 11:00:00,33.42,33.49,33.27,33.41,89288.0,26.4628,26.5182,26.344,26.4548,89288.0
2018-06-13 11:30:00,33.4,33.46,33.29,33.41,136546.0,26.4469,26.4944,26.3598,26.4548,136546.0
2018-06-13 12:00:00,33.4,33.46,33.27,33.27,123807.0,26.4469,26.4944,26.344,26.344,123807.0
2018-06-13 12:30:00,33.28,33.32,33.2,33.24,82160.0,26.3519,26.3836,26.2885,26.3202,82160.0
2018-06-13 13:00:00,33.23,33.44,33.22,33.44,71631.0,26.3123,26.4786,26.3044,26.4786,71631.0
2018-06-13 13:30:00,33.43,33.49,33.36,33.45,53213.0,26.4707,26.5182,26.4152,26.4865,53213.0
2018-06-13 14:00:00,33.48,33.5,33.32,33.5,75638.0,26.5103,26.5261,26.3836,26.5261,75638.0
2018-06-13 14:30:00,33.5,33.64,33.43,33.63,73128.0,26.5261,26.637,26.4707,26.629,73128.0
2018-06-13 15:00:00,33.64,33.81,33.62,33.64,113189.0,26.637,26.7716,26.6211,26.637,113189.0
2018-06-13 15:30:00,33.63,33.69,33.54,33.58,272691.0,26.629,26.6765,26.5578,26.5894,272691.0
2018-06-14 09:30:00,33.95,34.15,33.69,33.91,165060.0,26.8824,27.0408,26.6765,26.8507,165060.0
2018-06-14 10:00:00,33.92,34.0,33.58,33.66,102504.0,26.8587,26.922,26.5894,26.6528,102504.0
2018-06-14 10:30:00,33.67,33.67,33.3,33.47,132430.0,26.6607,26.6607,26.3677,26.5023,132430.0
2018-06-14 11:00:00,33.48,33.58,33.28,33.42,103832.0,26.5103,26.5894,26.3519,26.4628,103832.0
2018-06-14 11:30:00,33.41,33.48,33.32,33.41,60525.0,26.4548,26.5103,26.3836,26.4548,60525.0
2018-06-14 12:00:00,33.42,33.52,33.36,33.45,50672.0,26.4628,26.5419,26.4152,26.4865,50672.0
2018-06-14 12:30:00,33.44,33.53,33.43,33.46,53913.0,26.4786,26.5499,26.4707,26.4944,53913.0
2018-06-14 13:00:00,33.45,33.7,33.44,33.67,145714.0,26.4865,26.6845,26.4786,26.6607,145714.0
2018-06-14 13:30:00,33.66,33.7,33.56,33.64,46544.0,26.6528,26.6845,26.5736,26.637,46544.0
2018-06-14 14:00:00,33.64,33.7,33.59,33.7,56885.0,26.637,26.6845,26.5974,26.6845,56885.0
2018-06-14 14:30:00,33.69,33.69,33.52,33.52,51272.0,26.6765,26.6765,26.5419,26.5419,51272.0
2018-06-14 15:00:00,33.52,33.61,33.45,33.53,113626.0,26.5419,26.6132,26.4865,26.5499,113626.0
2018-06-14 15:30:00,33.53,33.57,33.47,33.52,367193.0,26.5499,26.5815,26.5023,26.5419,367193.0
2018-06-15 09:30:00,33.13,33.32,32.85,33.11,422404.0,26.2331,26.3836,26.0114,26.2173,422404.0
2018-06-15 10:00:00,33.11,33.14,32.82,32.93,150229.0,26.2173,26.241,25.9877,26.0748,150229.0
2018-06-15 10:30:00,32.92,33.14,32.71,33.03,166341.0,26.0668,26.241,25.9006,26.1539,166341.0
2018-06-15 11:00:00,33.04,33.11,32.8,32.94,212795.0,26.1619,26.2173,25.9718,26.0827,212795.0
2018-06-15 11:30:00,32.93,32.98,32.7,32.92,173140.0,26.0748,26.1143,25.8926,26.0668,173140.0
2018-06-15 12:00:00,32.93,32.93,32.69,32.73,233201.0,26.0748,26.0748,25.8847,25.9164,233201.0
2018-06-15 12:30:00,32.73,32.84,32.71,32.73,142488.0,25.9164,26.0035,25.9006,25.9164,142488.0
2018-06-15 13:00:00,32.73,32.95,32.71,32.82,124120.0,25.9164,26.0906,25.9006,25.9877,124120.0
2018-06-15 13:30:00,32.82,32.96,32.77,32.85,369437.0,25.9877,26.0985,25.9481,26.0114,369437.0
2018-06-15 14:00:00,32.86,32.94,32.8,32.91,124772.0,26.0193,26.0827,25.9718,26.0589,124772.0
2018-06-15 14:30:00,32.91,33.0,32.87,32.95,160585.0,26.0589,26.1302,26.0272,26.0906,160585.0
2018-06-15 15:00:00,32.95,32.95,32.82,32.9,151014.0,26.0906,26.0906,25.9877,26.051,151014.0
2018-06-15 15:30:00,32.9,32.92,32.7,32.75,560621.0,26.051,26.0668,25.8926,25.9322,560621.0
2018-06-18 09:30:00,32.87,33.94,32.86,33.82,196133.0,26.0272,26.8745,26.0193,26.7795,196133.0
2018-06-18 10:00:00,33.81,33.9,33.47,33.64,232713.0,26.7716,26.8428,26.5023,26.637,232713.0
2018-06-18 10:30:00,33.64,33.92,33.62,33.89,129506.0,26.637,26.8587,26.6211,26.8349,129506.0
2018-06-18 11:00:00,33.89,34.11,33.88,34.07,151714.0,26.8349,27.0091,26.827,26.9774,151714.0
2018-06-18 11:30:00,34.06,34.18,33.96,34.02,127599.0,26.9695,27.0645,26.8903,26.9378,127599.0
2018-06-18 12:00:00,34.01,34.16,33.99,34.03,114845.0,26.9299,27.0487,26.9141,26.9458,114845.0
2018-06-18 12:30:00,34.04,34.06,33.93,34.02,130945.0,26.9537,26.9695,26.8666,26.9378,130945.0
2018-06-18 13:00:00,34.01,34.15,33.96,34.11,60378.0,26.9299,27.0408,26.8903,27.0091,60378.0
2018-06-18 13:30:00,34.1,34.25,34.09,34.22,57726.0,27.0012,27.12,26.9933,27.0962,57726.0
2018-06-18 14:00:00,34.23,34.29,34.04,34.06,69156.0,27.1041,27.1516,26.9537,26.9695,69156.0
2018-06-18 14:30:00,34.04,34.08,33.74,33.81,104019.0,26.9537,26.9854,26.7161,26.7716,104019.0
2018-06-18 15:00:00,33.8,33.81,33.69,33.7,120967.0,26.7636,26.7716,26.6765,26.6845,120967.0
2018-06-18 15:30:00,33.69,33.86,33.62,33.84,312461.0,26.6765,26.8112,26.6211,26.7953,312461.0
2018-06-19 09:30:00,33.14,33.86,33.01,33.82,111095.0,26.241,26.8112,26.1381,26.7795,111095.0
2018-06-19 10:00:00,33.78,33.91,33.69,33.73,118448.0,26.7478,26.8507,26.6765,26.7082,118448.0
2018-06-19 10:30:00,33.7,34.04,33.51,34.01,91868.0,26.6845,26.9537,26.534,26.9299,91868.0
2018-06-19 11:00:00,34.01,34.27,33.99,34.14,100354.0,26.9299,27.1358,26.9141,27.0329,100354.0
2018-06-19 11:30:00,34.15,34.24,34.1,34.16,68546.0,27.0408,27.112,27.0012,27.0487,68546.0
2018-06-19 12:00:00,34.17,34.34,34.12,34.32,50493.0,27.0566,27.1912,27.017,27.1754,50493.0
2018-06-19 12:30:00,34.33,34.34,34.14,34.23,87460.0,27.1833,27.1912,27.0329,27.1041,87460.0
2018-06-19 13:00:00,34.23,34.26,34.08,34.09,105381.0,27.1041,27.1279,26.9854,26.9933,105381.0
2018-06-19 13:30:00,34.08,34.15,34.04,34.05,66290.0,26.9854,27.0408,26.9537,26.9616,66290.0
2018-06-19 14:00:00,34.05,34.25,34.04,34.23,99345.0,26.9616,27.12,26.9537,27.1041,99345.0
2018-06-19 14:30:00,34.22,34.27,34.17,34.18,71513.0,27.0962,27.1358,27.0566,27.0645,71513.0
2018-06-19 15:00:00,34.19,34.19,34.03,34.09,109605.0,27.0725,27.0725,26.9458,26.9933,109605.0
2018-06-19 15:30:00,34.09,34.16,34.02,34.11,325165.0,26.9933,27.0487,26.9378,27.0091,325165.0
2018-06-20 09:30:00,34.59,34.99,34.5,34.76,136903.0,27.3892,27.7059,27.3179,27.5238,136903.0
2018-06-20 10:00:00,34.77,35.0,34.47,34.57,186157.0,27.5317,27.7138,27.2942,27.3733,186157.0
2018-06-20 10:30:00,34.54,34.68,34.43,34.56,110296.0,27.3496,27.4604,27.2625,27.3654,110296.0
2018-06-20 11:00:00,34.56,35.1,34.55,35.09,168855.0,27.3654,27.793,27.3575,27.7851,168855.0
2018-06-20 11:30:00,35.1,35.17,35.02,35.06,105336.0,27.793,27.8484,27.7297,27.7613,105336.0
2018-06-20 12:00:00,35.06,35.16,34.81,34.83,88308.0,27.7613,27.8405,27.5634,27.5792,88308.0
2018-06-20 12:30:00,34.83,35.09,34.83,35.09,70509.0,27.5792,27.7851,27.5792,27.7851,70509.0
2018-06-20 13:00:00,35.09,35.32,35.09,35.32,96562.0,27.7851,27.9672,27.7851,27.9672,96562.0
2018-06-20 13:30:00,35.31,35.43,35.23,35.32,221348.0,27.9593,28.0543,27.896,27.9672,221348.0
2018-06-20 14:00:00,35.31,35.31,35.03,35.04,133245.0,27.9593,27.9593,27.7376,27.7455,133245.0
2018-06-20 14:30:00,35.04,35.07,34.95,34.98,97270.0,27.7455,27.7693,27.6742,27.698,97270.0
2018-06-20 15:00:00,34.98,35.18,34.89,35.18,121233.0,27.698,27.8564,27.6267,27.8564,121233.0
2018-06-20 15:30:00,35.18,35.29,35.04,35.08,538200.0,27.8564,27.9435,27.7455,27.7772,538200.0
2018-06-21 09:30:00,34.86,34.91,34.42,34.5,121325.0,27.603,27.6426,27.2546,27.3179,121325.0
2018-06-21 10:00:00,34.52,34.64,34.25,34.35,88917.0,27.3338,27.4288,27.12,27.1991,88917.0
2018-06-21 10:30:00,34.36,34.62,34.27,34.45,105542.0,27.2071,27.4129,27.1358,27.2783,105542.0
2018-06-21 11:00:00,34.45,34.45,34.24,34.3,274377.0,27.2783,27.2783,27.112,27.1596,274377.0
2018-06-21 11:30:00,34.3,34.52,34.24,34.52,130625.0,27.1596,27.3338,27.112,27.3338,130625.0
2018-06-21 12:00:00,34.52,34.6,34.34,34.36,96721.0,27.3338,27.3971,27.1912,27.2071,96721.0
2018-06-21 12:30:00,34.36,34.4,34.27,34.39,71522.0,27.2071,27.2387,27.1358,27.2308,71522.0
2018-06-21 13:00:00,34.39,34.56,34.34,34.5,86311.0,27.2308,27.3654,27.1912,27.3179,86311.0
2018-06-21 13:30:00,34.5,34.64,34.49,34.59,80572.0,27.3179,27.4288,27.31,27.3892,80572.0
2018-06-21 14:00:00,34.58,34.63,34.28,34.36,90304.0,27.3813,27.4209,27.1437,27.2071,90304.0
2018-06-21 14:30:00,34.37,34.41,34.1,34.1,75507.0,27.215,27.2467,27.0012,27.0012,75507.0
2018-06-21 15:00:00,34.11,34.28,34.06,34.09,69827.0,27.0091,27.1437,26.9695,26.9933,69827.0
2018-06-21 15:30:00,34.09,34.21,34.03,34.16,231889.0,26.9933,27.0883,26.9458,27.0487,231889.0
2018-06-22 09:30:00,35.44,35.98,35.29,35.42,293061.0,28.0622,28.4898,27.9435,28.0464,293061.0
2018-06-22 10:00:00,35.36,35.72,35.35,35.37,229081.0,27.9989,28.2839,27.991,28.0068,229081.0
2018-06-22 10:30:00,35.36,35.37,34.78,34.82,158333.0,27.9989,28.0068,27.5396,27.5713,158333.0
2018-06-22 11:00:00,34.83,34.95,34.63,34.68,418539.0,27.5792,27.6742,27.4209,27.4604,418539.0
2018-06-22 11:30:00,34.68,34.76,34.43,34.66,141710.0,27.4604,27.5238,27.2625,27.4446,141710.0
2018-06-22 12:00:00,34.66,34.75,34.34,34.34,507504.0,27.4446,27.5159,27.1912,27.1912,507504.0
2018-06-22 12:30:00,34.34,34.41,34.23,34.39,551382.0,27.1912,27.2467,27.1041,27.2308,551382.0
2018-06-22 13:00:00,34.39,34.41,34.23,34.3,292804.0,27.2308,27.2467,27.1041,27.1596,292804.0
2018-06-22 13:30:00,34.29,34.4,34.23,34.38,117327.0,27.1516,27.2387,27.1041,27.2229,117327.0
2018-06-22 14:00:00,34.38,34.42,34.24,34.24,155575.0,27.2229,27.2546,27.112,27.112,155575.0
2018-06-22 14:30:00,34.23,34.26,34.09,34.24,106167.0,27.1041,27.1279,26.9933,27.112,106167.0
2018-06-22 15:00:00,34.24,34.27,34.1,34.11,161808.0,27.112,27.1358,27.0012,27.0091,161808.0
2018-06-22 15:30:00,34.12,34.29,34.07,34.2,624369.0,27.017,27.1516,26.9774,27.0804,624369.0
2018-06-25 09:30:00,34.2,34.37,33.16,33.17,195914.0,27.0804,27.215,26.2569,26.2648,195914.0
2018-06-25 10:00:00,33.2,33.27,32.88,33.24,161299.0,26.2885,26.344,26.0352,26.3202,161299.0
2018-06-25 10:30:00,33.25,33.25,32.91,33.2,67267.0,26.3281,26.3281,26.0589,26.2885,67267.0
2018-06-25 11:00:00,33.2,33.2,32.91,33.0,285953.0,26.2885,26.2885,26.0589,26.1302,285953.0
2018-06-25 11:30:00,33.0,33.16,32.93,33.05,111040.0,26.1302,26.2569,26.0748,26.1698,111040.0
2018-06-25 12:00:00,33.05,33.12,32.97,33.05,177787.0,26.1698,26.2252,26.1064,26.1698,177787.0
2018-06-25 12:30:00,33.05,33.22,32.99,33.2,64151.0,26.1698,26.3044,26.1223,26.2885,64151.0
2018-06-25 13:00:00,33.2,33.2,33.03,33.06,94097.0,26.2885,26.2885,26.1539,26.1777,94097.0
2018-06-25 13:30:00,33.07,33.16,32.99,33.03,104286.0,26.1856,26.2569,26.1223,26.1539,104286.0
2018-06-25 14:00:00,33.02,33.04,32.85,32.88,79627.0,26.146,26.1619,26.0114,26.0352,79627.0
2018-06-25 14:30:00,32.88,32.9,32.52,32.55,141551.0,26.0352,26.051,25.7501,25.7739,141551.0
2018-06-25 15:00:00,32.55,32.67,32.5,32.54,158796.0,25.7739,25.8689,25.7343,25.7659,158796.0
2018-06-25 15:30:00,32.55,32.79,32.5,32.64,498435.0,25.7739,25.9639,25.7343,25.8451,498435.0
2018-06-26 09:30:00,32.8,33.07,32.66,32.86,80210.0,25.9718,26.1856,25.861,26.0193,80210.0
2018-06-26 10:00:00,32.86,33.01,32.62,32.75,127803.0,26.0193,26.1381,25.8293,25.9322,127803.0
2018-06-26 10:30:00,32.75,32.87,32.41,32.55,171973.0,25.9322,26.0272,25.663,25.7739,171973.0
2018-06-26 11:00:00,32.53,33.03,32.51,32.94,118117.0,25.758,26.1539,25.7422,26.0827,118117.0
2018-06-26 11:30:00,32.93,33.17,32.87,32.97,131347.0,26.0748,26.2648,26.0272,26.1064,131347.0
2018-06-26 12:00:00,32.98,33.1,32.97,33.02,124931.0,26.1143,26.2094,26.1064,26.146,124931.0
2018-06-26 12:30:00,33.03,33.26,33.03,33.25,75512.0,26.1539,26.3361,26.1539,26.3281,75512.0
2018-06-26 13:00:00,33.23,33.24,33.12,33.23,66977.0,26.3123,26.3202,26.2252,26.3123,66977.0
2018-06-26 13:30:00,33.24,33.26,33.13,33.18,178372.0,26.3202,26.3361,26.2331,26.2727,178372.0
2018-06-26 14:00:00,33.18,33.3,33.11,33.29,189198.0,26.2727,26.3677,26.2173,26.3598,189198.0
2018-06-26 14:30:00,33.28,33.28,33.2,33.27,188933.0,26.3519,26.3519,26.2885,26.344,188933.0
2018-06-26 15:00:00,33.26,33.28,33.22,33.24,258003.0,26.3361,26.3519,26.3044,26.3202,258003.0
2018-06-26 15:30:00,33.24,33.29,33.12,33.13,478147.0,26.3202,26.3598,26.2252,26.2331,478147.0
2018-06-27 09:30:00,33.82,34.31,33.63,34.08,158121.0,26.7795,27.1675,26.629,26.9854,158121.0
2018-06-27 10:00:00,34.07,34.21,33.95,34.05,202796.0,26.9774,27.0883,26.8824,26.9616,202796.0
2018-06-27 10:30:00,34.06,34.35,34.06,34.12,182993.0,26.9695,27.1991,26.9695,27.017,182993.0
2018-06-27 11:00:00,34.13,34.23,33.82,33.84,159406.0,27.0249,27.1041,26.7795,26.7953,159406.0
2018-06-27 11:30:00,33.84,34.11,33.79,34.05,143470.0,26.7953,27.0091,26.7557,26.9616,143470.0
2018-06-27 12:00:00,34.05,34.17,34.02,34.13,87998.0,26.9616,27.0566,26.9378,27.0249,87998.0
2018-06-27 12:30:00,34.12,34.13,33.99,34.01,166801.0,27.017,27.0249,26.9141,26.9299,166801.0
2018-06-27 13:00:00,34.01,34.11,33.82,33.98,104751.0,26.9299,27.0091,26.7795,26.9062,104751.0
2018-06-27 13:30:00,33.98,34.02,33.91,33.93,145814.0,26.9062,26.9378,26.8507,26.8666,145814.0
2018-06-27 14:00:00,33.92,34.21,33.87,34.04,340832.0,26.8587,27.0883,26.8191,26.9537,340832.0
2018-06-27 14:30:00,34.03,34.36,33.98,34.23,198611.0,26.9458,27.2071,26.9062,27.1041,198611.0
2018-06-27 15:00:00,34.22,34.28,33.78,33.93,402496.0,27.0962,27.1437,26.7478,26.8666,402496.0
2018-06-27 15:30:00,33.93,34.02,33.79,33.83,698270.0,26.8666,26.9378,26.7557,26.7874,698270.0
2018-06-28 09:30:00,33.94,34.07,33.38,33.64,126743.0,26.8745,26.9774,26.4311,26.637,126743.0
2018-06-28 10:00:00,33.67,33.81,33.58,33.79,313468.0,26.6607,26.7716,26.5894,26.7557,313468.0
2018-06-28 10:30:00,33.79,33.82,33.58,33.82,322529.0,26.7557,26.7795,26.5894,26.7795,322529.0
2018-06-28 11:00:00,33.82,33.83,33.21,33.48,282989.0,26.7795,26.7874,26.2965,26.5103,282989.0
2018-06-28 11:30:00,33.47,33.59,33.37,33.46,112821.0,26.5023,26.5974,26.4232,26.4944,112821.0
2018-06-28 12:00:00,33.46,33.52,33.38,33.47,63432.0,26.4944,26.5419,26.4311,26.5023,63432.0
2018-06-28 12:30:00,33.47,33.56,33.4,33.52,44567.0,26.5023,26.5736,26.4469,26.5419,44567.0
2018-06-28 13:00:00,33.51,33.71,33.5,33.69,49102.0,26.534,26.6924,26.5261,26.6765,49102.0
2018-06-28 13:30:00,33.69,33.76,33.59,33.61,154180.0,26.6765,26.732,26.5974,26.6132,154180.0
2018-06-28 14:00:00,33.61,33.67,33.53,33.59,100875.0,26.6132,26.6607,26.5499,26.5974,100875.0
2018-06-28 14:30:00,33.59,33.7,33.49,33.69,57531.0,26.5974,26.6845,26.5182,26.6765,57531.0
2018-06-28 15:00:00,33.69,33.71,33.63,33.65,77605.0,26.6765,26.6924,26.629,26.6449,77605.0
2018-06-28 15:30:00,33.65,33.71,33.58,33.69,410325.0,26.6449,26.6924,26.5894,26.6765,410325.0
2018-06-29 09:30:00,33.89,34.33,33.8,34.14,297164.0,26.8349,27.1833,26.7636,27.0329,297164.0
2018-06-29 10:00:00,34.16,34.48,34.16,34.47,279637.0,27.0487,27.3021,27.0487,27.2942,279637.0
2018-06-29 10:30:00,34.47,34.66,34.33,34.34,99032.0,27.2942,27.4446,27.1833,27.1912,99032.0
2018-06-29 11:00:00,34.34,34.34,33.98,33.99,104469.0,27.1912,27.1912,26.9062,26.9141,104469.0
2018-06-29 11:30:00,34.0,34.01,33.93,34.0,151915.0,26.922,26.9299,26.8666,26.922,151915.0
2018-06-29 12:00:00,34.0,34.01,33.83,33.93,68584.0,26.922,26.9299,26.7874,26.8666,68584.0
2018-06-29 12:30:00,33.94,34.01,33.91,34.0,71987.0,26.8745,26.9299,26.8507,26.922,71987.0
2018-06-29 13:00:00,34.0,34.01,33.88,33.98,88076.0,26.922,26.9299,26.827,26.9062,88076.0
2018-06-29 13:30:00,33.98,34.02,33.89,33.92,47020.0,26.9062,26.9378,26.8349,26.8587,47020.0
2018-06-29 14:00:00,33.91,33.98,33.88,33.88,77082.0,26.8507,26.9062,26.827,26.827,77082.0
2018-06-29 14:30:00,33.88,33.96,33.86,33.92,57136.0,26.827,26.8903,26.8112,26.8587,57136.0
2018-06-29 15:00:00,33.91,33.93,33.87,33.89,57042.0,26.8507,26.8666,26.8191,26.8349,57042.0
2018-06-29 15:30:00,33.88,33.89,33.76,33.78,291371.0,26.827,26.8349,26.732,26.7478,291371.0
2018-07-02 09:30:00,33.36,33.43,33.02,33.19,131692.0,26.4152,26.4707,26.146,26.2806,131692.0
2018-07-02 10:00:00,33.18,33.24,33.02,33.23,204320.0,26.2727,26.3202,26.146,26.3123,204320.0
2018-07-02 10:30:00,33.22,33.25,33.07,33.21,92420.0,26.3044,26.3281,26.1856,26.2965,92420.0
2018-07-02 11:00:00,33.22,33.27,33.12,33.13,148989.0,26.3044,26.344,26.2252,26.2331,148989.0
2018-07-02 11:30:00,33.12,33.19,33.01,33.08,46848.0,26.2252,26.2806,26.1381,26.1935,46848.0
2018-07-02 12:00:00,33.1,33.21,33.1,33.18,37119.0,26.2094,26.2965,26.2094,26.2727,37119.0
2018-07-02 12:30:00,33.19,33.2,33.12,33.14,43625.0,26.2806,26.2885,26.2252,26.241,43625.0
2018-07-02 13:00:00,33.13,33.16,32.9,32.9,47696.0,26.2331,26.2569,26.051,26.051,47696.0
2018-07-02 13:30:00,32.9,33.07,32.88,33.01,94807.0,26.051,26.1856,26.0352,26.1381,94807.0
2018-07-02 14:00:00,33.02,33.02,32.79,32.92,68372.0,26.146,26.146,25.9639,26.0668,68372.0
2018-07-02 14:30:00,32.91,33.08,32.91,33.02,50169.0,26.0589,26.1935,26.0589,26.146,50169.0
2018-07-02 15:00:00,33.04,33.11,33.0,33.07,66632.0,26.1619,26.2173,26.1302,26.1856,66632.0
2018-07-02 15:30:00,33.07,33.11,33.03,33.04,235917.0,26.1856,26.2173,26.1539,26.1619,235917.0
2018-07-03 09:30:00,33.59,34.12,33.59,33.9,222437.0,26.5974,27.017,26.5974,26.8428,222437.0
2018-07-03 10:00:00,33.92,33.95,33.56,33.72,93251.0,26.8587,26.8824,26.5736,26.7003,93251.0
2018-07-03 10:30:00,33.72,33.82,33.23,33.3,107664.0,26.7003,26.7795,26.3123,26.3677,107664.0
2018-07-03 11:00:00,33.29,33.62,33.29,33.45,80839.0,26.3598,26.6211,26.3598,26.4865,80839.0
2018-07-03 11:30:00,33.44,33.6,33.43,33.6,48259.0,26.4786,26.6053,26.4707,26.6053,48259.0
2018-07-03 12:00:00,33.61,33.65,33.52,33.59,63418.0,26.6132,26.6449,26.5419,26.5974,63418.0
2018-07-03 12:30:00,33.61,33.63,33.41,33.53,169233.0,26.6132,26.629,26.4548,26.5499,169233.0
2018-07-05 09:30:00,33.82,33.87,33.07,33.12,154958.0,26.7795,26.8191,26.1856,26.2252,154958.0
2018-07-05 10:00:00,33.14,33.34,33.14,33.14,95921.0,26.241,26.3994,26.241,26.241,95921.0
2018-07-05 10:30:00,33.12,33.28,33.07,33.1,143093.0,26.2252,26.3519,26.1856,26.2094,143093.0
2018-07-05 11:00:00,33.09,33.28,32.94,33.26,180103.0,26.2014,26.3519,26.0827,26.3361,180103.0
2018-07-05 11:30:00,33.23,33.3,33.18,33.2,72816.0,26.3123,26.3677,26.2727,26.2885,72816.0
2018-07-05 12:00:00,33.21,33.25,33.0,33.04,83510.0,26.2965,26.3281,26.1302,26.1619,83510.0
2018-07-05 12:30:00,33.02,33.09,32.91,32.96,52546.0,26.146,26.2014,26.0589,26.0985,52546.0
2018-07-05 13:00:00,32.96,33.15,32.95,33.02,84370.0,26.0985,26.249,26.0906,26.146,84370.0
2018-07-05 13:30:00,33.02,33.09,33.0,33.04,46860.0,26.146,26.2014,26.1302,26.1619,46860.0
2018-07-05 14:00:00,33.04,33.17,32.86,33.16,100229.0,26.1619,26.2648,26.0193,26.2569,100229.0
2018-07-05 14:30:00,33.15,33.19,33.06,33.1,88683.0,26.249,26.2806,26.1777,26.2094,88683.0
2018-07-05 15:00:00,33.09,33.19,33.08,33.13,74853.0,26.2014,26.2806,26.1935,26.2331,74853.0
2018-07-05 15:30:00,33.13,33.21,33.07,33.14,213409.0,26.2331,26.2965,26.1856,26.241,213409.0
2018-07-06 09:30:00,32.78,32.97,32.72,32.85,203354.0,25.956,26.1064,25.9085,26.0114,203354.0
2018-07-06 10:00:00,32.84,33.12,32.83,33.03,370150.0,26.0035,26.2252,25.9956,26.1539,370150.0
2018-07-06 10:30:00,33.04,33.18,33.0,33.11,393098.0,26.1619,26.2727,26.1302,26.2173,393098.0
2018-07-06 11:00:00,33.11,33.18,33.1,33.14,239235.0,26.2173,26.2727,26.2094,26.241,239235.0
2018-07-06 11:30:00,33.14,33.14,32.98,33.06,114525.0,26.241,26.241,26.1143,26.1777,114525.0
2018-07-06 12:00:00,33.06,33.09,32.97,33.05,99715.0,26.1777,26.2014,26.1064,26.1698,99715.0
2018-07-06 12:30:00,33.05,33.09,32.97,32.98,58492.0,26.1698,26.2014,26.1064,26.1143,58492.0
2018-07-06 13:00:00,32.99,33.1,32.98,33.07,84216.0,26.1223,26.2094,26.1143,26.1856,84216.0
2018-07-06 13:30:00,33.08,33.11,33.07,33.09,84693.0,26.1935,26.2173,26.1856,26.2014,84693.0
2018-07-06 14:00:00,33.1,33.14,33.07,33.14,141755.0,26.2094,26.241,26.1856,26.241,141755.0
2018-07-06 14:30:00,33.14,33.14,33.03,33.05,63559.0,26.241,26.241,26.1539,26.1698,63559.0
2018-07-06 15:00:00,33.05,33.1,33.05,33.1,130472.0,26.1698,26.2094,26.1698,26.2094,130472.0
2018-07-06 15:30:00,33.1,33.1,33.02,33.07,312239.0,26.2094,26.2094,26.146,26.1856,312239.0
2018-07-09 09:30:00,33.4,33.68,33.27,33.41,143213.0,26.4469,26.6686,26.344,26.4548,143213.0
2018-07-09 10:00:00,33.39,33.43,33.23,33.4,116548.0,26.439,26.4707,26.3123,26.4469,116548.0
2018-07-09 10:30:00,33.42,33.43,33.33,33.38,122631.0,26.4628,26.4707,26.3915,26.4311,122631.0
2018-07-09 11:00:00,33.39,33.5,33.39,33.39,75702.0,26.439,26.5261,26.439,26.439,75702.0
2018-07-09 11:30:00,33.4,33.44,33.35,33.39,94931.0,26.4469,26.4786,26.4073,26.439,94931.0
2018-07-09 12:00:00,33.38,33.46,33.37,33.45,194645.0,26.4311,26.4944,26.4232,26.4865,194645.0
2018-07-09 12:30:00,33.45,33.66,33.41,33.66,198526.0,26.4865,26.6528,26.4548,26.6528,198526.0
2018-07-09 13:00:00,33.66,33.67,33.6,33.64,104770.0,26.6528,26.6607,26.6053,26.637,104770.0
2018-07-09 13:30:00,33.64,33.66,33.61,33.66,81416.0,26.637,26.6528,26.6132,26.6528,81416.0
2018-07-09 14:00:00,33.66,33.94,33.64,33.89,370719.0,26.6528,26.8745,26.637,26.8349,370719.0
2018-07-09 14:30:00,33.89,33.92,33.86,33.91,120602.0,26.8349,26.8587,26.8112,26.8507,120602.0
2018-07-09 15:00:00,33.91,33.94,33.87,33.92,104623.0,26.8507,26.8745,26.8191,26.8587,104623.0
2018-07-09 15:30:00,33.92,33.98,33.87,33.97,265604.0,26.8587,26.9062,26.8191,26.8983,265604.0
2018-07-10 09:30:00,34.26,34.79,34.26,34.73,151530.0,27.1279,27.5475,27.1279,27.5,151530.0
2018-07-10 10:00:00,34.72,34.87,34.5,34.6,366148.0,27.4921,27.6109,27.3179,27.3971,366148.0
2018-07-10 10:30:00,34.55,34.6,34.34,34.38,75657.0,27.3575,27.3971,27.1912,27.2229,75657.0
2018-07-10 11:00:00,34.39,34.42,34.24,34.29,55437.0,27.2308,27.2546,27.112,27.1516,55437.0
2018-07-10 11:30:00,34.29,34.39,34.18,34.2,67851.0,27.1516,27.2308,27.0645,27.0804,67851.0
2018-07-10 12:00:00,34.19,34.19,34.04,34.15,50933.0,27.0725,27.0725,26.9537,27.0408,50933.0
2018-07-10 12:30:00,34.15,34.16,34.04,34.11,46694.0,27.0408,27.0487,26.9537,27.0091,46694.0
2018-07-10 13:00:00,34.11,34.12,33.97,34.02,48452.0,27.0091,27.017,26.8983,26.9378,48452.0
2018-07-10 13:30:00,34.01,34.11,33.94,34.09,105236.0,26.9299,27.0091,26.8745,26.9933,105236.0
2018-07-10 14:00:00,34.09,34.24,34.09,34.23,116222.0,26.9933,27.112,26.9933,27.1041,116222.0
2018-07-10 14:30:00,34.23,34.24,34.13,34.14,99493.0,27.1041,27.112,27.0249,27.0329,99493.0
2018-07-10 15:00:00,34.15,34.23,34.13,34.15,107258.0,27.0408,27.1041,27.0249,27.0408,107258.0
2018-07-10 15:30:00,34.15,34.24,34.14,34.22,367728.0,27.0408,27.112,27.0329,27.0962,367728.0
2018-07-11 09:30:00,33.82,34.14,33.51,34.05,131276.0,26.7795,27.0329,26.534,26.9616,131276.0
2018-07-11 10:00:00,34.05,34.23,33.9,33.95,83794.0,26.9616,27.1041,26.8428,26.8824,83794.0
2018-07-11 10:30:00,33.98,34.26,33.75,33.87,110121.0,26.9062,27.1279,26.7241,26.8191,110121.0
2018-07-11 11:00:00,33.88,33.91,33.65,33.65,54164.0,26.827,26.8507,26.6449,26.6449,54164.0
2018-07-11 11:30:00,33.65,33.7,33.52,33.6,58361.0,26.6449,26.6845,26.5419,26.6053,58361.0
2018-07-11 12:00:00,33.58,33.68,33.52,33.64,38191.0,26.5894,26.6686,26.5419,26.637,38191.0
2018-07-11 12:30:00,33.65,33.71,33.48,33.49,34564.0,26.6449,26.6924,26.5103,26.5182,34564.0
2018-07-11 13:00:00,33.5,33.52,33.43,33.44,44736.0,26.5261,26.5419,26.4707,26.4786,44736.0
2018-07-11 13:30:00,33.45,33.5,33.32,33.32,40212.0,26.4865,26.5261,26.3836,26.3836,40212.0
2018-07-11 14:00:00,33.31,33.38,33.04,33.33,48315.0,26.3757,26.4311,26.1619,26.3915,48315.0
2018-07-11 14:30:00,33.33,33.46,33.29,33.32,45194.0,26.3915,26.4944,26.3598,26.3836,45194.0
2018-07-11 15:00:00,33.32,33.36,33.12,33.14,111649.0,26.3836,26.4152,26.2252,26.241,111649.0
2018-07-11 15:30:00,33.15,33.3,33.13,33.2,281580.0,26.249,26.3677,26.2331,26.2885,281580.0
2018-07-12 09:30:00,33.21,33.45,32.54,33.06,141728.0,26.2965,26.4865,25.7659,26.1777,141728.0
2018-07-12 10:00:00,33.09,33.2,32.99,33.13,79116.0,26.2014,26.2885,26.1223,26.2331,79116.0
2018-07-12 10:30:00,33.15,33.16,32.71,32.8,121983.0,26.249,26.2569,25.9006,25.9718,121983.0
2018-07-12 11:00:00,32.8,33.01,32.73,32.95,64073.0,25.9718,26.1381,25.9164,26.0906,64073.0
2018-07-12 11:30:00,32.95,32.98,32.74,32.77,67805.0,26.0906,26.1143,25.9243,25.9481,67805.0
2018-07-12 12:00:00,32.78,32.99,32.68,32.99,58183.0,25.956,26.1223,25.8768,26.1223,58183.0
2018-07-12 12:30:00,32.98,32.99,32.9,32.97,64707.0,26.1143,26.1223,26.051,26.1064,64707.0
2018-07-12 13:00:00,32.98,33.01,32.92,32.96,47044.0,26.1143,26.1381,26.0668,26.0985,47044.0
2018-07-12 13:30:00,32.97,33.05,32.92,33.01,78371.0,26.1064,26.1698,26.0668,26.1381,78371.0
2018-07-12 14:00:00,33.0,33.13,32.93,32.93,58413.0,26.1302,26.2331,26.0748,26.0748,58413.0
2018-07-12 14:30:00,32.93,33.02,32.86,32.92,50874.0,26.0748,26.146,26.0193,26.0668,50874.0
2018-07-12 15:00:00,32.93,33.0,32.88,32.92,80924.0,26.0748,26.1302,26.0352,26.0668,80924.0
2018-07-12 15:30:00,32.92,32.98,32.9,32.97,181688.0,26.0668,26.1143,26.051,26.1064,181688.0
2018-07-13 09:30:00,33.0,33.31,32.98,33.21,61885.0,26.1302,26.3757,26.1143,26.2965,61885.0
2018-07-13 10:00:00,33.24,33.27,33.09,33.1,64241.0,26.3202,26.344,26.2014,26.2094,64241.0
2018-07-13 10:30:00,33.11,33.3,33.08,33.26,47722.0,26.2173,26.3677,26.1935,26.3361,47722.0
2018-07-13 11:00:00,33.24,33.34,33.15,33.28,79184.0,26.3202,26.3994,26.249,26.3519,79184.0
2018-07-13 11:30:00,33.26,33.28,33.13,33.16,29935.0,26.3361,26.3519,26.2331,26.2569,29935.0
2018-07-13 12:00:00,33.17,33.35,33.16,33.24,106211.0,26.2648,26.4073,26.2569,26.3202,106211.0
2018-07-13 12:30:00,33.26,33.27,33.19,33.23,24774.0,26.3361,26.344,26.2806,26.3123,24774.0
2018-07-13 13:00:00,33.24,33.29,33.19,33.28,31309.0,26.3202,26.3598,26.2806,26.3519,31309.0
2018-07-13 13:30:00,33.3,33.38,33.21,33.38,49645.0,26.3677,26.4311,26.2965,26.4311,49645.0
2018-07-13 14:00:00,33.37,33.39,33.07,33.17,78791.0,26.4232,26.439,26.1856,26.2648,78791.0
2018-07-13 14:30:00,33.16,33.18,33.01,33.05,42013.0,26.2569,26.2727,26.1381,26.1698,42013.0
2018-07-13 15:00:00,33.06,33.1,32.96,32.97,77264.0,26.1777,26.2094,26.0985,26.1064,77264.0
2018-07-13 15:30:00,32.96,33.01,32.91,33.0,190588.0,26.0985,26.1381,26.0589,26.1302,190588.0
2018-07-16 09:30:00,32.5,32.79,32.17,32.2,96793.0,25.7343,25.9639,25.473,25.4967,96793.0
2018-07-16 10:00:00,32.21,32.22,31.73,31.73,138083.0,25.5046,25.5126,25.1246,25.1246,138083.0
2018-07-16 10:30:00,31.74,31.85,31.44,31.56,111358.0,25.1325,25.2196,24.8949,24.99,111358.0
2018-07-16 11:00:00,31.55,31.86,31.48,31.77,125877.0,24.982,25.2275,24.9266,25.1562,125877.0
2018-07-16 11:30:00,31.77,31.77,31.58,31.64,64466.0,25.1562,25.1562,25.0058,25.0533,64466.0
2018-07-16 12:00:00,31.64,31.71,31.61,31.67,40044.0,25.0533,25.1087,25.0296,25.0771,40044.0
2018-07-16 12:30:00,31.66,32.01,31.6,31.98,70248.0,25.0691,25.3463,25.0216,25.3225,70248.0
2018-07-16 13:00:00,31.99,32.0,31.81,31.83,103755.0,25.3304,25.3384,25.1879,25.2038,103755.0
2018-07-16 13:30:00,31.82,31.85,31.66,31.69,60348.0,25.1958,25.2196,25.0691,25.0929,60348.0
2018-07-16 14:00:00,31.69,31.77,31.64,31.72,62321.0,25.0929,25.1562,25.0533,25.1167,62321.0
2018-07-16 14:30:00,31.73,31.74,31.66,31.68,39571.0,25.1246,25.1325,25.0691,25.085,39571.0
2018-07-16 15:00:00,31.69,31.78,31.68,31.76,97906.0,25.0929,25.1642,25.085,25.1483,97906.0
2018-07-16 15:30:00,31.76,31.84,31.71,31.72,345426.0,25.1483,25.2117,25.1087,25.1167,345426.0
2018-07-17 09:30:00,31.47,31.71,31.39,31.55,60581.0,24.9187,25.1087,24.8553,24.982,60581.0
2018-07-17 10:00:00,31.56,31.8,31.55,31.66,106703.0,24.99,25.18,24.982,25.0691,106703.0
2018-07-17 10:30:00,31.65,31.87,31.65,31.82,67876.0,25.0612,25.2354,25.0612,25.1958,67876.0
2018-07-17 11:00:00,31.83,31.97,31.8,31.87,52388.0,25.2038,25.3146,25.18,25.2354,52388.0
2018-07-17 11:30:00,31.88,31.89,31.78,31.8,52896.0,25.2433,25.2513,25.1642,25.18,52896.0
2018-07-17 12:00:00,31.8,31.97,31.79,31.88,45361.0,25.18,25.3146,25.1721,25.2433,45361.0
2018-07-17 12:30:00,31.87,32.06,31.86,31.99,40975.0,25.2354,25.3859,25.2275,25.3304,40975.0
2018-07-17 13:00:00,31.98,32.08,31.95,32.04,42201.0,25.3225,25.4017,25.2988,25.37,42201.0
2018-07-17 13:30:00,32.04,32.09,32.04,32.09,50863.0,25.37,25.4096,25.37,25.4096,50863.0
2018-07-17 14:00:00,32.09,32.1,31.95,31.95,54858.0,25.4096,25.4175,25.2988,25.2988,54858.0
2018-07-17 14:30:00,31.96,31.97,31.82,31.82,72305.0,25.3067,25.3146,25.1958,25.1958,72305.0
2018-07-17 15:00:00,31.82,31.85,31.74,31.74,116353.0,25.1958,25.2196,25.1325,25.1325,116353.0
2018-07-17 15:30:00,31.74,31.81,31.68,31.81,250056.0,25.1325,25.1879,25.085,25.1879,250056.0
2018-07-18 09:30:00,31.55,31.71,31.27,31.47,152711.0,24.982,25.1087,24.7603,24.9187,152711.0
2018-07-18 10:00:00,31.45,31.74,31.37,31.7,231026.0,24.9029,25.1325,24.8395,25.1008,231026.0
2018-07-18 10:30:00,31.74,32.13,31.47,32.13,224898.0,25.1325,25.4413,24.9187,25.4413,224898.0
2018-07-18 11:00:00,32.13,32.18,31.98,32.09,103499.0,25.4413,25.4809,25.3225,25.4096,103499.0
2018-07-18 11:30:00,32.09,32.25,32.04,32.23,83932.0,25.4096,25.5363,25.37,25.5205,83932.0
2018-07-18 12:00:00,32.24,32.35,32.17,32.29,74381.0,25.5284,25.6155,25.473,25.568,74381.0
2018-07-18 12:30:00,32.3,32.38,32.27,32.28,59079.0,25.5759,25.6393,25.5522,25.5601,59079.0
2018-07-18 13:00:00,32.27,32.34,32.15,32.25,88987.0,25.5522,25.6076,25.4571,25.5363,88987.0
2018-07-18 13:30:00,32.24,32.27,32.14,32.2,49768.0,25.5284,25.5522,25.4492,25.4967,49768.0
2018-07-18 14:00:00,32.19,32.27,32.12,32.25,65561.0,25.4888,25.5522,25.4334,25.5363,65561.0
2018-07-18 14:30:00,32.24,32.48,32.18,32.41,211677.0,25.5284,25.7184,25.4809,25.663,211677.0
2018-07-18 15:00:00,32.41,32.42,32.29,32.35,64495.0,25.663,25.6709,25.568,25.6155,64495.0
2018-07-18 15:30:00,32.34,32.39,32.26,32.3,300525.0,25.6076,25.6472,25.5442,25.5759,300525.0
2018-07-19 09:30:00,32.25,32.59,32.24,32.52,60012.0,25.5363,25.8055,25.5284,25.7501,60012.0
2018-07-19 10:00:00,32.52,32.62,32.26,32.31,98672.0,25.7501,25.8293,25.5442,25.5838,98672.0
2018-07-19 10:30:00,32.3,32.42,32.19,32.21,97695.0,25.5759,25.6709,25.4888,25.5046,97695.0
2018-07-19 11:00:00,32.21,32.27,32.13,32.21,61737.0,25.5046,25.5522,25.4413,25.5046,61737.0
2018-07-19 11:30:00,32.2,32.26,32.09,32.19,42495.0,25.4967,25.5442,25.4096,25.4888,42495.0
2018-07-19 12:00:00,32.2,32.23,32.13,32.21,34451.0,25.4967,25.5205,25.4413,25.5046,34451.0
2018-07-19 12:30:00,32.22,32.23,32.07,32.16,38865.0,25.5126,25.5205,25.3938,25.4651,38865.0
2018-07-19 13:00:00,32.15,32.26,32.1,32.23,42584.0,25.4571,25.5442,25.4175,25.5205,42584.0
2018-07-19 13:30:00,32.23,32.31,32.19,32.29,96455.0,25.5205,25.5838,25.4888,25.568,96455.0
2018-07-19 14:00:00,32.3,32.41,32.24,32.27,219140.0,25.5759,25.663,25.5284,25.5522,219140.0
2018-07-19 14:30:00,32.27,32.29,32.2,32.21,57344.0,25.5522,25.568,25.4967,25.5046,57344.0
2018-07-19 15:00:00,32.22,32.28,32.17,32.2,62028.0,25.5126,25.5601,25.473,25.4967,62028.0
2018-07-19 15:30:00,32.2,32.25,32.04,32.09,453675.0,25.4967,25.5363,25.37,25.4096,453675.0
2018-07-20 09:30:00,32.13,32.13,31.91,32.07,96516.0,25.4413,25.4413,25.2671,25.3938,96516.0
2018-07-20 10:00:00,32.07,32.1,31.69,31.74,88459.0,25.3938,25.4175,25.0929,25.1325,88459.0
2018-07-20 10:30:00,31.74,31.75,31.36,31.4,124930.0,25.1325,25.1404,24.8316,24.8633,124930.0
2018-07-20 11:00:00,31.4,31.41,31.06,31.17,160313.0,24.8633,24.8712,24.594,24.6811,160313.0
2018-07-20 11:30:00,31.16,31.29,31.12,31.17,65355.0,24.6732,24.7762,24.6416,24.6811,65355.0
2018-07-20 12:00:00,31.16,31.23,31.11,31.21,63443.0,24.6732,24.7287,24.6336,24.7128,63443.0
2018-07-20 12:30:00,31.21,31.36,31.21,31.29,49206.0,24.7128,24.8316,24.7128,24.7762,49206.0
2018-07-20 13:00:00,31.28,31.54,31.27,31.49,123510.0,24.7682,24.9741,24.7603,24.9345,123510.0
2018-07-20 13:30:00,31.49,31.6,31.42,31.55,136019.0,24.9345,25.0216,24.8791,24.982,136019.0
2018-07-20 14:00:00,31.55,31.66,31.52,31.64,79241.0,24.982,25.0691,24.9583,25.0533,79241.0
2018-07-20 14:30:00,31.63,31.67,31.6,31.64,89556.0,25.0454,25.0771,25.0216,25.0533,89556.0
2018-07-20 15:00:00,31.63,31.67,31.59,31.61,87861.0,25.0454,25.0771,25.0137,25.0296,87861.0
2018-07-20 15:30:00,31.61,31.69,31.6,31.64,299680.0,25.0296,25.0929,25.0216,25.0533,299680.0
2018-07-23 09:30:00,31.86,31.86,31.65,31.78,64737.0,25.2275,25.2275,25.0612,25.1642,64737.0
2018-07-23 10:00:00,31.78,31.89,31.52,31.53,76974.0,25.1642,25.2513,24.9583,24.9662,76974.0
2018-07-23 10:30:00,31.52,31.82,31.52,31.72,47034.0,24.9583,25.1958,24.9583,25.1167,47034.0
2018-07-23 11:00:00,31.71,31.73,31.62,31.73,57434.0,25.1087,25.1246,25.0375,25.1246,57434.0
2018-07-23 11:30:00,31.73,31.98,31.72,31.93,44648.0,25.1246,25.3225,25.1167,25.2829,44648.0
2018-07-23 12:00:00,31.94,31.94,31.76,31.8,43889.0,25.2909,25.2909,25.1483,25.18,43889.0
2018-07-23 12:30:00,31.79,31.86,31.76,31.84,39757.0,25.1721,25.2275,25.1483,25.2117,39757.0
2018-07-23 13:00:00,31.85,31.87,31.74,31.76,29927.0,25.2196,25.2354,25.1325,25.1483,29927.0
2018-07-23 13:30:00,31.75,31.83,31.75,31.77,54852.0,25.1404,25.2038,25.1404,25.1562,54852.0
2018-07-23 14:00:00,31.77,31.86,31.76,31.84,43278.0,25.1562,25.2275,25.1483,25.2117,43278.0
2018-07-23 14:30:00,31.84,31.85,31.76,31.77,26675.0,25.2117,25.2196,25.1483,25.1562,26675.0
2018-07-23 15:00:00,31.77,31.79,31.71,31.73,33545.0,25.1562,25.1721,25.1087,25.1246,33545.0
2018-07-23 15:30:00,31.72,31.74,31.59,31.62,147528.0,25.1167,25.1325,25.0137,25.0375,147528.0
2018-07-24 09:30:00,31.88,32.1,31.71,32.06,82076.0,25.2433,25.4175,25.1087,25.3859,82076.0
2018-07-24 10:00:00,32.05,32.5,32.03,32.49,103403.0,25.378,25.7343,25.3621,25.7264,103403.0
2018-07-24 10:30:00,32.49,32.58,32.45,32.45,86651.0,25.7264,25.7976,25.6947,25.6947,86651.0
2018-07-24 11:00:00,32.45,32.51,32.31,32.42,110368.0,25.6947,25.7422,25.5838,25.6709,110368.0
2018-07-24 11:30:00,32.42,32.44,32.32,32.41,85790.0,25.6709,25.6868,25.5917,25.663,85790.0
2018-07-24 12:00:00,32.4,32.47,32.34,32.41,78449.0,25.6551,25.7105,25.6076,25.663,78449.0
2018-07-24 12:30:00,32.41,32.5,32.36,32.49,67413.0,25.663,25.7343,25.6234,25.7264,67413.0
2018-07-24 13:00:00,32.49,32.62,32.45,32.45,60606.0,25.7264,25.8293,25.6947,25.6947,60606.0
2018-07-24 13:30:00,32.45,32.45,32.3,32.37,53413.0,25.6947,25.6947,25.5759,25.6313,53413.0
2018-07-24 14:00:00,32.37,32.38,32.3,32.37,56864.0,25.6313,25.6393,25.5759,25.6313,56864.0
2018-07-24 14:30:00,32.37,32.41,32.21,32.23,92297.0,25.6313,25.663,25.5046,25.5205,92297.0
2018-07-24 15:00:00,32.24,32.3,32.17,32.29,108474.0,25.5284,25.5759,25.473,25.568,108474.0
2018-07-24 15:30:00,32.29,32.29,32.19,32.28,264590.0,25.568,25.568,25.4888,25.5601,264590.0
2018-07-25 09:30:00,32.03,32.26,31.96,32.15,70238.0,25.3621,25.5442,25.3067,25.4571,70238.0
2018-07-25 10:00:00,32.13,32.24,32.08,32.24,43262.0,25.4413,25.5284,25.4017,25.5284,43262.0
2018-07-25 10:30:00,32.27,32.53,32.17,32.21,67961.0,25.5522,25.758,25.473,25.5046,67961.0
2018-07-25 11:00:00,32.22,32.4,32.21,32.39,51134.0,25.5126,25.6551,25.5046,25.6472,51134.0
2018-07-25 11:30:00,32.4,32.59,32.33,32.58,102735.0,25.6551,25.8055,25.5997,25.7976,102735.0
2018-07-25 12:00:00,32.57,32.66,32.5,32.66,34685.0,25.7897,25.861,25.7343,25.861,34685.0
2018-07-25 12:30:00,32.65,32.8,32.65,32.77,80803.0,25.853,25.9718,25.853,25.9481,80803.0
2018-07-25 13:00:00,32.77,32.86,32.77,32.84,57801.0,25.9481,26.0193,25.9481,26.0035,57801.0
2018-07-25 13:30:00,32.85,32.88,32.7,32.72,45571.0,26.0114,26.0352,25.8926,25.9085,45571.0
2018-07-25 14:00:00,32.73,32.75,32.61,32.62,43360.0,25.9164,25.9322,25.8214,25.8293,43360.0
2018-07-25 14:30:00,32.62,32.74,32.62,32.66,51061.0,25.8293,25.9243,25.8293,25.861,51061.0
2018-07-25 15:00:00,32.66,32.69,32.54,32.58,81153.0,25.861,25.8847,25.7659,25.7976,81153.0
2018-07-25 15:30:00,32.57,32.87,32.55,32.82,278449.0,25.7897,26.0272,25.7739,25.9877,278449.0
2018-07-26 09:30:00,32.78,33.09,32.78,32.82,46250.0,25.956,26.2014,25.956,25.9877,46250.0
2018-07-26 10:00:00,32.82,32.91,32.62,32.74,26690.0,25.9877,26.0589,25.8293,25.9243,26690.0
2018-07-26 10:30:00,32.76,32.94,32.7,32.92,53437.0,25.9401,26.0827,25.8926,26.0668,53437.0
2018-07-26 11:00:00,32.95,33.04,32.94,32.97,33628.0,26.0906,26.1619,26.0827,26.1064,33628.0
2018-07-26 11:30:00,32.99,33.08,32.91,32.97,36871.0,26.1223,26.1935,26.0589,26.1064,36871.0
2018-07-26 12:00:00,32.98,33.01,32.84,32.89,31426.0,26.1143,26.1381,26.0035,26.0431,31426.0
2018-07-26 12:30:00,32.89,32.9,32.68,32.68,90731.0,26.0431,26.051,25.8768,25.8768,90731.0
2018-07-26 13:00:00,32.69,32.92,32.66,32.9,146801.0,25.8847,26.0668,25.861,26.051,146801.0
2018-07-26 13:30:00,32.9,32.91,32.84,32.89,28644.0,26.051,26.0589,26.0035,26.0431,28644.0
2018-07-26 14:00:00,32.89,32.95,32.86,32.9,28488.0,26.0431,26.0906,26.0193,26.051,28488.0
2018-07-26 14:30:00,32.88,33.0,32.88,32.95,33665.0,26.0352,26.1302,26.0352,26.0906,33665.0
2018-07-26 15:00:00,32.96,32.97,32.89,32.94,46891.0,26.0985,26.1064,26.0431,26.0827,46891.0
2018-07-26 15:30:00,32.95,33.0,32.92,32.96,182911.0,26.0906,26.1302,26.0668,26.0985,182911.0
2018-07-27 09:30:00,32.86,32.97,32.62,32.89,42565.0,26.0193,26.1064,25.8293,26.0431,42565.0
2018-07-27 10:00:00,32.96,33.06,32.8,32.81,38507.0,26.0985,26.1777,25.9718,25.9797,38507.0
2018-07-27 10:30:00,32.8,32.82,32.59,32.66,47017.0,25.9718,25.9877,25.8055,25.861,47017.0
2018-07-27 11:00:00,32.67,32.67,32.49,32.59,51488.0,25.8689,25.8689,25.7264,25.8055,51488.0
2018-07-27 11:30:00,32.58,32.66,32.56,32.58,33376.0,25.7976,25.861,25.7818,25.7976,33376.0
2018-07-27 12:00:00,32.59,32.6,32.49,32.52,22894.0,25.8055,25.8135,25.7264,25.7501,22894.0
2018-07-27 12:30:00,32.52,32.52,32.35,32.36,31823.0,25.7501,25.7501,25.6155,25.6234,31823.0
2018-07-27 13:00:00,32.35,32.4,32.24,32.4,55653.0,25.6155,25.6551,25.5284,25.6551,55653.0
2018-07-27 13:30:00,32.4,32.41,32.32,32.38,33425.0,25.6551,25.663,25.5917,25.6393,33425.0
2018-07-27 14:00:00,32.39,32.41,32.29,32.31,31163.0,25.6472,25.663,25.568,25.5838,31163.0
2018-07-27 14:30:00,32.29,32.36,32.17,32.2,32090.0,25.568,25.6234,25.473,25.4967,32090.0
2018-07-27 15:00:00,32.2,32.29,32.2,32.24,37746.0,25.4967,25.568,25.4967,25.5284,37746.0
2018-07-27 15:30:00,32.25,32.31,32.21,32.27,155150.0,25.5363,25.5838,25.5046,25.5522,155150.0
2018-07-30 09:30:00,32.72,33.07,32.72,32.83,84128.0,25.9085,26.1856,25.9085,25.9956,84128.0
2018-07-30 10:00:00,32.85,32.97,32.65,32.97,113292.0,26.0114,26.1064,25.853,26.1064,113292.0
2018-07-30 10:30:00,32.97,33.02,32.82,32.83,30750.0,26.1064,26.146,25.9877,25.9956,30750.0
2018-07-30 11:00:00,32.83,32.93,32.78,32.78,74656.0,25.9956,26.0748,25.956,25.956,74656.0
2018-07-30 11:30:00,32.79,32.84,32.71,32.8,54701.0,25.9639,26.0035,25.9006,25.9718,54701.0
2018-07-30 12:00:00,32.79,32.79,32.68,32.7,24780.0,25.9639,25.9639,25.8768,25.8926,24780.0
2018-07-30 12:30:00,32.7,32.85,32.69,32.85,33772.0,25.8926,26.0114,25.8847,26.0114,33772.0
2018-07-30 13:00:00,32.84,32.87,32.76,32.81,20600.0,26.0035,26.0272,25.9401,25.9797,20600.0
2018-07-30 13:30:00,32.8,32.94,32.79,32.93,15159.0,25.9718,26.0827,25.9639,26.0748,15159.0
2018-07-30 14:00:00,32.92,32.99,32.91,32.94,27443.0,26.0668,26.1223,26.0589,26.0827,27443.0
2018-07-30 14:30:00,32.93,32.94,32.79,32.82,36314.0,26.0748,26.0827,25.9639,25.9877,36314.0
2018-07-30 15:00:00,32.83,32.91,32.82,32.84,53395.0,25.9956,26.0589,25.9877,26.0035,53395.0
2018-07-30 15:30:00,32.83,32.91,32.8,32.89,188747.0,25.9956,26.0589,25.9718,26.0431,188747.0
2018-07-31 09:30:00,32.88,32.99,32.46,32.6,46425.0,26.0352,26.1223,25.7026,25.8135,46425.0
2018-07-31 10:00:00,32.59,32.88,32.55,32.62,105659.0,25.8055,26.0352,25.7739,25.8293,105659.0
2018-07-31 10:30:00,32.59,32.79,32.58,32.74,40978.0,25.8055,25.9639,25.7976,25.9243,40978.0
2018-07-31 11:00:00,32.75,32.97,32.73,32.97,37238.0,25.9322,26.1064,25.9164,26.1064,37238.0
2018-07-31 11:30:00,32.98,33.19,32.97,33.19,77423.0,26.1143,26.2806,26.1064,26.2806,77423.0
2018-07-31 12:00:00,33.18,33.32,33.17,33.27,45757.0,26.2727,26.3836,26.2648,26.344,45757.0
2018-07-31 12:30:00,33.28,33.45,33.22,33.4,123221.0,26.3519,26.4865,26.3044,26.4469,123221.0
2018-07-31 13:00:00,33.4,33.43,33.32,33.43,28562.0,26.4469,26.4707,26.3836,26.4707,28562.0
2018-07-31 13:30:00,33.43,33.43,33.3,33.37,32307.0,26.4707,26.4707,26.3677,26.4232,32307.0
2018-07-31 14:00:00,33.37,33.39,33.3,33.3,31251.0,26.4232,26.439,26.3677,26.3677,31251.0
2018-07-31 14:30:00,33.29,33.31,33.23,33.28,37107.0,26.3598,26.3757,26.3123,26.3519,37107.0
2018-07-31 15:00:00,33.28,33.32,33.2,33.29,38381.0,26.3519,26.3836,26.2885,26.3598,38381.0
2018-07-31 15:30:00,33.29,33.32,33.24,33.25,178265.0,26.3598,26.3836,26.3202,26.3281,178265.0
2018-08-01 09:30:00,32.82,33.08,32.39,32.49,64824.0,25.9877,26.1935,25.6472,25.7264,64824.0
2018-08-01 10:00:00,32.51,32.77,32.43,32.67,188972.0,25.7422,25.9481,25.6788,25.8689,188972.0
2018-08-01 10:30:00,32.66,32.95,32.62,32.63,122974.0,25.861,26.0906,25.8293,25.8372,122974.0
2018-08-01 11:00:00,32.64,32.64,32.4,32.49,79461.0,25.8451,25.8451,25.6551,25.7264,79461.0
2018-08-01 11:30:00,32.47,32.54,32.27,32.32,58936.0,25.7105,25.7659,25.5522,25.5917,58936.0
2018-08-01 12:00:00,32.32,32.4,32.27,32.34,35540.0,25.5917,25.6551,25.5522,25.6076,35540.0
2018-08-01 12:30:00,32.33,32.42,32.28,32.38,32006.0,25.5997,25.6709,25.5601,25.6393,32006.0
2018-08-01 13:00:00,32.4,32.62,32.4,32.6,47675.0,25.6551,25.8293,25.6551,25.8135,47675.0
2018-08-01 13:30:00,32.6,32.73,32.57,32.72,77357.0,25.8135,25.9164,25.7897,25.9085,77357.0
2018-08-01 14:00:00,32.71,32.78,32.58,32.77,110532.0,25.9006,25.956,25.7976,25.9481,110532.0
2018-08-01 14:30:00,32.77,32.78,32.56,32.69,45980.0,25.9481,25.956,25.7818,25.8847,45980.0
2018-08-01 15:00:00,32.69,32.79,32.63,32.7,52293.0,25.8847,25.9639,25.8372,25.8926,52293.0
2018-08-01 15:30:00,32.71,32.78,32.64,32.67,210202.0,25.9006,25.956,25.8451,25.8689,210202.0
2018-08-02 09:30:00,32.36,32.71,32.35,32.63,51057.0,25.6234,25.9006,25.6155,25.8372,51057.0
2018-08-02 10:00:00,32.63,32.89,32.6,32.83,49392.0,25.8372,26.0431,25.8135,25.9956,49392.0
2018-08-02 10:30:00,32.81,32.9,32.72,32.75,26116.0,25.9797,26.051,25.9085,25.9322,26116.0
2018-08-02 11:00:00,32.77,32.93,32.72,32.93,25353.0,25.9481,26.0748,25.9085,26.0748,25353.0
2018-08-02 11:30:00,32.92,32.99,32.83,32.87,28443.0,26.0668,26.1223,25.9956,26.0272,28443.0
2018-08-02 12:00:00,32.87,32.92,32.81,32.91,24515.0,26.0272,26.0668,25.9797,26.0589,24515.0
2018-08-02 12:30:00,32.9,32.97,32.87,32.87,34279.0,26.051,26.1064,26.0272,26.0272,34279.0
2018-08-02 13:00:00,32.85,32.89,32.8,32.82,34326.0,26.0114,26.0431,25.9718,25.9877,34326.0
2018-08-02 13:30:00,32.84,32.91,32.82,32.83,33055.0,26.0035,26.0589,25.9877,25.9956,33055.0
2018-08-02 14:00:00,32.82,32.82,32.68,32.71,40523.0,25.9877,25.9877,25.8768,25.9006,40523.0
2018-08-02 14:30:00,32.73,32.8,32.69,32.78,41865.0,25.9164,25.9718,25.8847,25.956,41865.0
2018-08-02 15:00:00,32.79,32.81,32.74,32.79,40985.0,25.9639,25.9797,25.9243,25.9639,40985.0
2018-08-02 15:30:00,32.8,32.85,32.78,32.83,172063.0,25.9718,26.0114,25.956,25.9956,172063.0
2018-08-03 09:30:00,32.72,32.91,32.56,32.83,47587.0,25.9085,26.0589,25.7818,25.9956,47587.0
2018-08-03 10:00:00,32.86,32.87,32.69,32.79,69759.0,26.0193,26.0272,25.8847,25.9639,69759.0
2018-08-03 10:30:00,32.76,32.84,32.71,32.73,84647.0,25.9401,26.0035,25.9006,25.9164,84647.0
2018-08-03 11:00:00,32.74,32.79,32.56,32.59,86835.0,25.9243,25.9639,25.7818,25.8055,86835.0
2018-08-03 11:30:00,32.59,32.72,32.57,32.65,67591.0,25.8055,25.9085,25.7897,25.853,67591.0
2018-08-03 12:00:00,32.64,32.75,32.64,32.75,62959.0,25.8451,25.9322,25.8451,25.9322,62959.0
2018-08-03 12:30:00,32.75,32.91,32.73,32.91,74171.0,25.9322,26.0589,25.9164,26.0589,74171.0
2018-08-03 13:00:00,32.9,32.98,32.87,32.95,89596.0,26.051,26.1143,26.0272,26.0906,89596.0
2018-08-03 13:30:00,32.95,33.06,32.93,33.04,52329.0,26.0906,26.1777,26.0748,26.1619,52329.0
2018-08-03 14:00:00,33.04,33.11,33.01,33.06,48202.0,26.1619,26.2173,26.1381,26.1777,48202.0
2018-08-03 14:30:00,33.07,33.15,32.96,33.0,71526.0,26.1856,26.249,26.0985,26.1302,71526.0
2018-08-03 15:00:00,33.0,33.07,32.95,33.03,75047.0,26.1302,26.1856,26.0906,26.1539,75047.0
2018-08-03 15:30:00,33.04,33.09,32.99,33.07,316328.0,26.1619,26.2014,26.1223,26.1856,316328.0
2018-08-06 09:30:00,33.2,33.21,32.88,33.04,63033.0,26.2885,26.2965,26.0352,26.1619,63033.0
2018-08-06 10:00:00,33.06,33.13,32.99,33.0,51328.0,26.1777,26.2331,26.1223,26.1302,51328.0
2018-08-06 10:30:00,33.02,33.17,32.98,33.17,107196.0,26.146,26.2648,26.1143,26.2648,107196.0
2018-08-06 11:00:00,33.17,33.24,33.12,33.12,92313.0,26.2648,26.3202,26.2252,26.2252,92313.0
2018-08-06 11:30:00,33.12,33.32,33.12,33.27,70783.0,26.2252,26.3836,26.2252,26.344,70783.0
2018-08-06 12:00:00,33.27,33.37,33.21,33.32,32972.0,26.344,26.4232,26.2965,26.3836,32972.0
2018-08-06 12:30:00,33.31,33.35,33.25,33.27,20813.0,26.3757,26.4073,26.3281,26.344,20813.0
2018-08-06 13:00:00,33.27,33.38,33.23,33.25,29715.0,26.344,26.4311,26.3123,26.3281,29715.0
2018-08-06 13:30:00,33.24,33.29,33.19,33.24,15685.0,26.3202,26.3598,26.2806,26.3202,15685.0
2018-08-06 14:00:00,33.24,33.29,33.23,33.26,95401.0,26.3202,26.3598,26.3123,26.3361,95401.0
2018-08-06 14:30:00,33.25,33.3,33.2,33.29,52362.0,26.3281,26.3677,26.2885,26.3598,52362.0
2018-08-06 15:00:00,33.29,33.3,33.07,33.21,222819.0,26.3598,26.3677,26.1856,26.2965,222819.0
2018-08-06 15:30:00,33.2,33.21,33.02,33.07,340141.0,26.2885,26.2965,26.146,26.1856,340141.0
2018-08-07 09:30:00,33.57,33.57,33.16,33.41,79023.0,26.5815,26.5815,26.2569,26.4548,79023.0
2018-08-07 10:00:00,33.42,33.66,33.38,33.66,56340.0,26.4628,26.6528,26.4311,26.6528,56340.0
2018-08-07 10:30:00,33.63,33.9,33.63,33.83,71615.0,26.629,26.8428,26.629,26.7874,71615.0
2018-08-07 11:00:00,33.81,33.81,33.56,33.59,40315.0,26.7716,26.7716,26.5736,26.5974,40315.0
2018-08-07 11:30:00,33.57,33.67,33.51,33.53,28983.0,26.5815,26.6607,26.534,26.5499,28983.0
2018-08-07 12:00:00,33.51,33.58,33.44,33.47,22222.0,26.534,26.5894,26.4786,26.5023,22222.0
2018-08-07 12:30:00,33.44,33.51,33.43,33.49,21064.0,26.4786,26.534,26.4707,26.5182,21064.0
2018-08-07 13:00:00,33.49,33.56,33.39,33.42,61693.0,26.5182,26.5736,26.439,26.4628,61693.0
2018-08-07 13:30:00,33.42,33.45,33.37,33.43,21128.0,26.4628,26.4865,26.4232,26.4707,21128.0
2018-08-07 14:00:00,33.41,33.46,33.4,33.45,45245.0,26.4548,26.4944,26.4469,26.4865,45245.0
2018-08-07 14:30:00,33.45,33.46,33.42,33.44,22673.0,26.4865,26.4944,26.4628,26.4786,22673.0
2018-08-07 15:00:00,33.45,33.48,33.41,33.48,36518.0,26.4865,26.5103,26.4548,26.5103,36518.0
2018-08-07 15:30:00,33.47,33.47,33.36,33.39,192366.0,26.5023,26.5023,26.4152,26.439,192366.0
2018-08-08 09:30:00,33.12,33.48,32.85,32.89,121655.0,26.2252,26.5103,26.0114,26.0431,121655.0
2018-08-08 10:00:00,32.89,33.11,32.87,33.07,58380.0,26.0431,26.2173,26.0272,26.1856,58380.0
2018-08-08 10:30:00,33.07,33.09,32.82,32.92,123371.0,26.1856,26.2014,25.9877,26.0668,123371.0
2018-08-08 11:00:00,32.94,32.96,32.63,32.63,40559.0,26.0827,26.0985,25.8372,25.8372,40559.0
2018-08-08 11:30:00,32.63,32.64,32.28,32.28,85902.0,25.8372,25.8451,25.5601,25.5601,85902.0
2018-08-08 12:00:00,32.28,32.41,32.16,32.16,102334.0,25.5601,25.663,25.4651,25.4651,102334.0
2018-08-08 12:30:00,32.16,32.37,32.15,32.26,68575.0,25.4651,25.6313,25.4571,25.5442,68575.0
2018-08-08 13:00:00,32.26,32.37,32.08,32.11,261207.0,25.5442,25.6313,25.4017,25.4255,261207.0
2018-08-08 13:30:00,32.08,32.26,31.94,32.23,91846.0,25.4017,25.5442,25.2909,25.5205,91846.0
2018-08-08 14:00:00,32.21,32.42,32.16,32.36,83608.0,25.5046,25.6709,25.4651,25.6234,83608.0
2018-08-08 14:30:00,32.37,32.45,32.32,32.41,81980.0,25.6313,25.6947,25.5917,25.663,81980.0
2018-08-08 15:00:00,32.42,32.47,32.37,32.42,106009.0,25.6709,25.7105,25.6313,25.6709,106009.0
2018-08-08 15:30:00,32.41,32.66,32.37,32.52,424338.0,25.663,25.861,25.6313,25.7501,424338.0
2018-08-09 09:30:00,32.5,32.5,29.92,29.94,718653.0,25.7343,25.7343,23.6914,23.7072,718653.0
2018-08-09 10:00:00,29.94,30.24,29.63,30.15,829056.0,23.7072,23.9448,23.4617,23.8735,829056.0
2018-08-09 10:30:00,30.12,30.58,29.89,29.98,515725.0,23.8497,24.214,23.6676,23.7389,515725.0
2018-08-09 11:00:00,29.97,30.06,29.34,29.55,406857.0,23.731,23.8022,23.2321,23.3984,406857.0
2018-08-09 11:30:00,29.56,29.99,29.5,29.83,388445.0,23.4063,23.7468,23.3588,23.6201,388445.0
2018-08-09 12:00:00,29.84,30.24,29.82,30.24,189546.0,23.628,23.9448,23.6122,23.9448,189546.0
2018-08-09 12:30:00,30.25,30.43,30.14,30.34,129443.0,23.9527,24.0952,23.8656,24.0239,129443.0
2018-08-09 13:00:00,30.33,30.33,30.07,30.19,97746.0,24.016,24.016,23.8101,23.9052,97746.0
2018-08-09 13:30:00,30.21,30.34,30.01,30.03,93303.0,23.921,24.0239,23.7626,23.7785,93303.0
2018-08-09 14:00:00,30.02,30.12,29.84,30.02,205505.0,23.7706,23.8497,23.628,23.7706,205505.0
2018-08-09 14:30:00,30.02,30.2,29.96,29.99,142178.0,23.7706,23.9131,23.723,23.7468,142178.0
2018-08-09 15:00:00,30.0,30.21,29.98,30.17,182756.0,23.7547,23.921,23.7389,23.8893,182756.0
2018-08-09 15:30:00,30.16,30.3,30.14,30.16,581967.0,23.8814,23.9923,23.8656,23.8814,581967.0
2018-08-10 09:30:00,29.9,30.23,29.85,30.09,187904.0,23.8661,24.1295,23.8262,24.0178,187904.0
2018-08-10 10:00:00,30.08,30.34,29.92,29.93,218804.0,24.0098,24.2173,23.8821,23.89,218804.0
2018-08-10 10:30:00,29.94,30.41,29.92,30.41,171332.0,23.898,24.2732,23.8821,24.2732,171332.0
2018-08-10 11:00:00,30.41,30.59,30.31,30.54,151266.0,24.2732,24.4169,24.1934,24.3769,151266.0
2018-08-10 11:30:00,30.55,30.67,30.44,30.55,101260.0,24.3849,24.4807,24.2971,24.3849,101260.0
2018-08-10 12:00:00,30.55,30.63,30.53,30.63,56127.0,24.3849,24.4488,24.369,24.4488,56127.0
2018-08-10 12:30:00,30.64,30.76,30.61,30.62,83069.0,24.4568,24.5525,24.4328,24.4408,83069.0
2018-08-10 13:00:00,30.62,30.72,30.58,30.72,52547.0,24.4408,24.5206,24.4089,24.5206,52547.0
2018-08-10 13:30:00,30.73,30.77,30.67,30.72,95312.0,24.5286,24.5605,24.4807,24.5206,95312.0
2018-08-10 14:00:00,30.73,30.93,30.71,30.85,94641.0,24.5286,24.6882,24.5126,24.6244,94641.0
2018-08-10 14:30:00,30.86,31.01,30.86,30.95,97196.0,24.6324,24.7521,24.6324,24.7042,97196.0
2018-08-10 15:00:00,30.95,31.12,30.9,31.01,97089.0,24.7042,24.8399,24.6643,24.7521,97089.0
2018-08-10 15:30:00,31.02,31.1,30.99,31.05,298514.0,24.7601,24.8239,24.7361,24.784,298514.0
2018-08-13 09:30:00,30.95,31.35,30.81,31.27,99639.0,24.7042,25.0235,24.5925,24.9596,99639.0
2018-08-13 10:00:00,31.27,31.39,31.18,31.26,84849.0,24.9596,25.0554,24.8878,24.9516,84849.0
2018-08-13 10:30:00,31.27,31.34,31.19,31.31,108188.0,24.9596,25.0155,24.8958,24.9916,108188.0
2018-08-13 11:00:00,31.32,31.39,31.18,31.22,70303.0,24.9995,25.0554,24.8878,24.9197,70303.0
2018-08-13 11:30:00,31.22,31.24,30.98,30.99,76372.0,24.9197,24.9357,24.7281,24.7361,76372.0
2018-08-13 12:00:00,31.0,31.07,30.92,30.95,44266.0,24.7441,24.8,24.6803,24.7042,44266.0
2018-08-13 12:30:00,30.96,31.02,30.91,30.94,54108.0,24.7122,24.7601,24.6723,24.6962,54108.0
2018-08-13 13:00:00,30.94,30.98,30.87,30.96,39063.0,24.6962,24.7281,24.6403,24.7122,39063.0
2018-08-13 13:30:00,30.97,31.01,30.92,30.97,31523.0,24.7202,24.7521,24.6803,24.7202,31523.0
2018-08-13 14:00:00,30.98,31.22,30.98,31.19,57042.0,24.7281,24.9197,24.7281,24.8958,57042.0
2018-08-13 14:30:00,31.21,31.22,31.07,31.09,82579.0,24.9117,24.9197,24.8,24.8159,82579.0
2018-08-13 15:00:00,31.08,31.08,30.86,30.89,121373.0,24.808,24.808,24.6324,24.6563,121373.0
2018-08-13 15:30:00,30.9,30.94,30.63,30.67,388903.0,24.6643,24.6962,24.4488,24.4807,388903.0
2018-08-14 09:30:00,31.14,31.45,30.9,31.01,197683.0,24.8559,25.1033,24.6643,24.7521,197683.0
2018-08-14 10:00:00,31.01,31.23,30.96,31.18,102412.0,24.7521,24.9277,24.7122,24.8878,102412.0
2018-08-14 10:30:00,31.17,31.24,30.9,30.92,126984.0,24.8798,24.9357,24.6643,24.6803,126984.0
2018-08-14 11:00:00,30.93,30.95,30.62,30.64,117434.0,24.6882,24.7042,24.4408,24.4568,117434.0
2018-08-14 11:30:00,30.63,30.72,30.58,30.66,103611.0,24.4488,24.5206,24.4089,24.4727,103611.0
2018-08-14 12:00:00,30.66,30.7,30.58,30.65,44379.0,24.4727,24.5047,24.4089,24.4647,44379.0
2018-08-14 12:30:00,30.66,30.66,30.44,30.52,76271.0,24.4727,24.4727,24.2971,24.361,76271.0
2018-08-14 13:00:00,30.51,30.58,30.45,30.54,41430.0,24.353,24.4089,24.3051,24.3769,41430.0
2018-08-14 13:30:00,30.55,30.63,30.5,30.59,60783.0,24.3849,24.4488,24.345,24.4169,60783.0
2018-08-14 14:00:00,30.58,30.6,30.47,30.49,68365.0,24.4089,24.4248,24.3211,24.337,68365.0
2018-08-14 14:30:00,30.49,30.59,30.47,30.57,56734.0,24.337,24.4169,24.3211,24.4009,56734.0
2018-08-14 15:00:00,30.58,30.62,30.54,30.55,83378.0,24.4089,24.4408,24.3769,24.3849,83378.0
2018-08-14 15:30:00,30.54,30.55,30.44,30.49,297373.0,24.3769,24.3849,24.2971,24.337,297373.0
2018-08-15 09:30:00,30.21,30.21,29.62,29.63,140736.0,24.1135,24.1135,23.6426,23.6506,140736.0
2018-08-15 10:00:00,29.64,29.67,29.25,29.51,129178.0,23.6586,23.6825,23.3473,23.5548,129178.0
2018-08-15 10:30:00,29.46,29.47,29.14,29.14,113937.0,23.5149,23.5229,23.2595,23.2595,113937.0
2018-08-15 11:00:00,29.14,29.69,29.14,29.68,140830.0,23.2595,23.6985,23.2595,23.6905,140830.0
2018-08-15 11:30:00,29.67,29.93,29.58,29.64,65874.0,23.6825,23.89,23.6107,23.6586,65874.0
2018-08-15 12:00:00,29.63,29.77,29.61,29.75,37587.0,23.6506,23.7623,23.6346,23.7464,37587.0
2018-08-15 12:30:00,29.73,29.96,29.73,29.96,64219.0,23.7304,23.914,23.7304,23.914,64219.0
2018-08-15 13:00:00,29.96,29.96,29.75,29.92,88403.0,23.914,23.914,23.7464,23.8821,88403.0
2018-08-15 13:30:00,29.9,29.96,29.8,29.82,44395.0,23.8661,23.914,23.7863,23.8022,44395.0
2018-08-15 14:00:00,29.83,29.86,29.55,29.63,106369.0,23.8102,23.8342,23.5867,23.6506,106369.0
2018-08-15 14:30:00,29.63,29.82,29.62,29.82,46533.0,23.6506,23.8022,23.6426,23.8022,46533.0
2018-08-15 15:00:00,29.82,29.89,29.78,29.86,65780.0,23.8022,23.8581,23.7703,23.8342,65780.0
2018-08-15 15:30:00,29.86,29.98,29.85,29.89,293196.0,23.8342,23.93,23.8262,23.8581,293196.0
2018-08-16 09:30:00,30.07,30.18,29.7,29.7,52755.0,24.0018,24.0896,23.7065,23.7065,52755.0
2018-08-16 10:00:00,29.68,29.91,29.58,29.58,68112.0,23.6905,23.8741,23.6107,23.6107,68112.0
2018-08-16 10:30:00,29.59,29.83,29.58,29.83,59776.0,23.6187,23.8102,23.6107,23.8102,59776.0
2018-08-16 11:00:00,29.81,30.04,29.81,30.0,41529.0,23.7943,23.9778,23.7943,23.9459,41529.0
2018-08-16 11:30:00,29.98,30.03,29.88,29.95,39220.0,23.93,23.9699,23.8501,23.906,39220.0
2018-08-16 12:00:00,29.94,30.07,29.92,29.97,106370.0,23.898,24.0018,23.8821,23.922,106370.0
2018-08-16 12:30:00,29.96,30.1,29.92,30.08,36444.0,23.914,24.0257,23.8821,24.0098,36444.0
2018-08-16 13:00:00,30.09,30.11,30.03,30.03,24827.0,24.0178,24.0337,23.9699,23.9699,24827.0
2018-08-16 13:30:00,30.03,30.06,29.96,29.99,28490.0,23.9699,23.9938,23.914,23.9379,28490.0
2018-08-16 14:00:00,29.98,30.01,29.94,29.94,22245.0,23.93,23.9539,23.898,23.898,22245.0
2018-08-16 14:30:00,29.93,30.01,29.88,29.99,25230.0,23.89,23.9539,23.8501,23.9379,25230.0
2018-08-16 15:00:00,29.98,30.08,29.96,29.98,73772.0,23.93,24.0098,23.914,23.93,73772.0
2018-08-16 15:30:00,29.98,29.98,29.88,29.9,185867.0,23.93,23.93,23.8501,23.8661,185867.0
2018-08-17 09:30:00,29.87,30.06,29.79,29.84,88776.0,23.8421,23.9938,23.7783,23.8182,88776.0
2018-08-17 10:00:00,29.83,29.84,29.51,29.52,97020.0,23.8102,23.8182,23.5548,23.5628,97020.0
2018-08-17 10:30:00,29.51,29.61,29.38,29.4,72148.0,23.5548,23.6346,23.451,23.467,72148.0
2018-08-17 11:00:00,29.41,29.54,29.36,29.5,79492.0,23.475,23.5787,23.4351,23.5468,79492.0
2018-08-17 11:30:00,29.5,29.59,29.48,29.56,35068.0,23.5468,23.6187,23.5309,23.5947,35068.0
2018-08-17 12:00:00,29.55,29.56,29.43,29.5,31615.0,23.5867,23.5947,23.4909,23.5468,31615.0
2018-08-17 12:30:00,29.5,29.51,29.38,29.38,40335.0,23.5468,23.5548,23.451,23.451,40335.0
2018-08-17 13:00:00,29.38,29.43,29.33,29.34,41079.0,23.451,23.4909,23.4111,23.4191,41079.0
2018-08-17 13:30:00,29.33,29.47,29.33,29.43,27073.0,23.4111,23.5229,23.4111,23.4909,27073.0
2018-08-17 14:00:00,29.43,29.62,29.42,29.6,44666.0,23.4909,23.6426,23.483,23.6266,44666.0
2018-08-17 14:30:00,29.6,29.66,29.53,29.63,77908.0,23.6266,23.6745,23.5708,23.6506,77908.0
2018-08-17 15:00:00,29.64,29.67,29.54,29.54,43359.0,23.6586,23.6825,23.5787,23.5787,43359.0
2018-08-17 15:30:00,29.53,29.55,29.44,29.46,224895.0,23.5708,23.5867,23.4989,23.5149,224895.0
2018-08-20 09:30:00,29.4,29.73,29.25,29.68,64799.0,23.467,23.7304,23.3473,23.6905,64799.0
2018-08-20 10:00:00,29.69,29.96,29.68,29.87,63213.0,23.6985,23.914,23.6905,23.8421,63213.0
2018-08-20 10:30:00,29.86,29.86,29.55,29.64,72477.0,23.8342,23.8342,23.5867,23.6586,72477.0
2018-08-20 11:00:00,29.62,29.77,29.61,29.72,48406.0,23.6426,23.7623,23.6346,23.7224,48406.0
2018-08-20 11:30:00,29.73,29.87,29.66,29.76,41946.0,23.7304,23.8421,23.6745,23.7543,41946.0
2018-08-20 12:00:00,29.75,29.8,29.71,29.77,92941.0,23.7464,23.7863,23.7144,23.7623,92941.0
2018-08-20 12:30:00,29.77,29.83,29.75,29.82,62489.0,23.7623,23.8102,23.7464,23.8022,62489.0
2018-08-20 13:00:00,29.82,29.83,29.64,29.65,56796.0,23.8022,23.8102,23.6586,23.6665,56796.0
2018-08-20 13:30:00,29.65,29.78,29.64,29.77,55190.0,23.6665,23.7703,23.6586,23.7623,55190.0
2018-08-20 14:00:00,29.77,29.8,29.7,29.79,54295.0,23.7623,23.7863,23.7065,23.7783,54295.0
2018-08-20 14:30:00,29.79,29.89,29.79,29.81,71704.0,23.7783,23.8581,23.7783,23.7943,71704.0
2018-08-20 15:00:00,29.82,29.84,29.77,29.77,62539.0,23.8022,23.8182,23.7623,23.7623,62539.0
2018-08-20 15:30:00,29.77,29.86,29.71,29.85,260039.0,23.7623,23.8342,23.7144,23.8262,260039.0
2018-08-21 09:30:00,30.2,30.55,30.17,30.46,64005.0,24.1056,24.3849,24.0816,24.3131,64005.0
2018-08-21 10:00:00,30.42,30.72,30.41,30.56,64835.0,24.2812,24.5206,24.2732,24.3929,64835.0
2018-08-21 10:30:00,30.56,30.6,30.51,30.57,40233.0,24.3929,24.4248,24.353,24.4009,40233.0
2018-08-21 11:00:00,30.56,30.56,30.33,30.38,41081.0,24.3929,24.3929,24.2093,24.2492,41081.0
2018-08-21 11:30:00,30.39,30.52,30.35,30.51,39393.0,24.2572,24.361,24.2253,24.353,39393.0
2018-08-21 12:00:00,30.53,30.53,30.37,30.4,32832.0,24.369,24.369,24.2412,24.2652,32832.0
2018-08-21 12:30:00,30.39,30.48,30.39,30.42,61502.0,24.2572,24.329,24.2572,24.2812,61502.0
2018-08-21 13:00:00,30.43,30.43,30.32,30.37,46982.0,24.2891,24.2891,24.2013,24.2412,46982.0
2018-08-21 13:30:00,30.38,30.41,30.35,30.41,23949.0,24.2492,24.2732,24.2253,24.2732,23949.0
2018-08-21 14:00:00,30.4,30.5,30.37,30.46,60196.0,24.2652,24.345,24.2412,24.3131,60196.0
2018-08-21 14:30:00,30.46,30.49,30.36,30.42,31227.0,24.3131,24.337,24.2333,24.2812,31227.0
2018-08-21 15:00:00,30.43,30.47,30.34,30.35,49759.0,24.2891,24.3211,24.2173,24.2253,49759.0
2018-08-21 15:30:00,30.35,30.37,30.26,30.31,241065.0,24.2253,24.2412,24.1534,24.1934,241065.0
2018-08-22 09:30:00,30.72,30.83,30.48,30.75,43036.0,24.5206,24.6084,24.329,24.5446,43036.0
2018-08-22 10:00:00,30.75,30.86,30.72,30.82,173603.0,24.5446,24.6324,24.5206,24.6004,173603.0
2018-08-22 10:30:00,30.82,31.03,30.67,30.88,53042.0,24.6004,24.7681,24.4807,24.6483,53042.0
2018-08-22 11:00:00,30.91,30.99,30.84,30.93,31908.0,24.6723,24.7361,24.6164,24.6882,31908.0
2018-08-22 11:30:00,30.94,31.07,30.88,31.05,58746.0,24.6962,24.8,24.6483,24.784,58746.0
2018-08-22 12:00:00,31.05,31.09,30.99,31.0,26129.0,24.784,24.8159,24.7361,24.7441,26129.0
2018-08-22 12:30:00,31.01,31.07,30.99,31.04,33633.0,24.7521,24.8,24.7361,24.776,33633.0
2018-08-22 13:00:00,31.05,31.06,30.93,30.93,30872.0,24.784,24.792,24.6882,24.6882,30872.0
2018-08-22 13:30:00,30.94,31.02,30.91,30.94,55186.0,24.6962,24.7601,24.6723,24.6962,55186.0
2018-08-22 14:00:00,30.92,30.97,30.81,30.86,56643.0,24.6803,24.7202,24.5925,24.6324,56643.0
2018-08-22 14:30:00,30.87,30.91,30.8,30.9,65802.0,24.6403,24.6723,24.5845,24.6643,65802.0
2018-08-22 15:00:00,30.9,31.0,30.88,30.96,57955.0,24.6643,24.7441,24.6483,24.7122,57955.0
2018-08-22 15:30:00,30.97,31.0,30.84,30.88,249211.0,24.7202,24.7441,24.6164,24.6483,249211.0
2018-08-23 09:30:00,30.68,30.91,30.56,30.56,93346.0,24.4887,24.6723,24.3929,24.3929,93346.0
2018-08-23 10:00:00,30.59,30.7,30.55,30.62,72482.0,24.4169,24.5047,24.3849,24.4408,72482.0
2018-08-23 10:30:00,30.63,30.76,30.52,30.52,79389.0,24.4488,24.5525,24.361,24.361,79389.0
2018-08-23 11:00:00,30.55,30.68,30.53,30.59,233879.0,24.3849,24.4887,24.369,24.4169,233879.0
2018-08-23 11:30:00,30.58,30.6,30.45,30.56,61414.0,24.4089,24.4248,24.3051,24.3929,61414.0
2018-08-23 12:00:00,30.57,30.7,30.56,30.68,72070.0,24.4009,24.5047,24.3929,24.4887,72070.0
2018-08-23 12:30:00,30.68,30.75,30.64,30.69,63750.0,24.4887,24.5446,24.4568,24.4967,63750.0
2018-08-23 13:00:00,30.7,30.71,30.61,30.62,52134.0,24.5047,24.5126,24.4328,24.4408,52134.0
2018-08-23 13:30:00,30.62,30.67,30.58,30.61,47719.0,24.4408,24.4807,24.4089,24.4328,47719.0
2018-08-23 14:00:00,30.61,30.68,30.59,30.67,64806.0,24.4328,24.4887,24.4169,24.4807,64806.0
2018-08-23 14:30:00,30.66,30.66,30.58,30.58,52372.0,24.4727,24.4727,24.4089,24.4089,52372.0
2018-08-23 15:00:00,30.58,30.62,30.55,30.6,64165.0,24.4089,24.4408,24.3849,24.4248,64165.0
2018-08-23 15:30:00,30.6,30.66,30.56,30.66,272392.0,24.4248,24.4727,24.3929,24.4727,272392.0
2018-08-24 09:30:00,31.01,31.56,31.01,31.2,108160.0,24.7521,25.1911,24.7521,24.9038,108160.0
2018-08-24 10:00:00,31.2,31.31,30.95,31.03,67268.0,24.9038,24.9916,24.7042,24.7681,67268.0
2018-08-24 10:30:00,31.05,31.43,31.05,31.42,125656.0,24.784,25.0873,24.784,25.0794,125656.0
2018-08-24 11:00:00,31.43,31.74,31.43,31.58,123543.0,25.0873,25.3348,25.0873,25.2071,123543.0
2018-08-24 11:30:00,31.57,31.62,31.43,31.58,45427.0,25.1991,25.239,25.0873,25.2071,45427.0
2018-08-24 12:00:00,31.58,31.68,31.54,31.68,63149.0,25.2071,25.2869,25.1751,25.2869,63149.0
2018-08-24 12:30:00,31.66,31.66,31.51,31.54,41872.0,25.2709,25.2709,25.1512,25.1751,41872.0
2018-08-24 13:00:00,31.55,31.66,31.55,31.6,35803.0,25.1831,25.2709,25.1831,25.223,35803.0
2018-08-24 13:30:00,31.61,31.62,31.42,31.59,58465.0,25.231,25.239,25.0794,25.215,58465.0
2018-08-24 14:00:00,31.59,31.66,31.53,31.64,59450.0,25.215,25.2709,25.1672,25.255,59450.0
2018-08-24 14:30:00,31.64,31.64,31.55,31.59,41396.0,25.255,25.255,25.1831,25.215,41396.0
2018-08-24 15:00:00,31.58,31.65,31.53,31.61,99527.0,25.2071,25.2629,25.1672,25.231,99527.0
2018-08-24 15:30:00,31.6,31.6,31.39,31.41,303946.0,25.223,25.223,25.0554,25.0714,303946.0
2018-08-27 09:30:00,31.41,31.7,31.41,31.63,42900.0,25.0714,25.3028,25.0714,25.247,42900.0
2018-08-27 10:00:00,31.63,31.68,31.51,31.64,46801.0,25.247,25.2869,25.1512,25.255,46801.0
2018-08-27 10:30:00,31.63,31.64,31.53,31.61,48170.0,25.247,25.255,25.1672,25.231,48170.0
2018-08-27 11:00:00,31.61,31.63,31.43,31.52,58594.0,25.231,25.247,25.0873,25.1592,58594.0
2018-08-27 11:30:00,31.51,31.51,31.37,31.4,30759.0,25.1512,25.1512,25.0394,25.0634,30759.0
2018-08-27 12:00:00,31.4,31.44,31.36,31.43,44280.0,25.0634,25.0953,25.0315,25.0873,44280.0
2018-08-27 12:30:00,31.44,31.49,31.43,31.44,24563.0,25.0953,25.1352,25.0873,25.0953,24563.0
2018-08-27 13:00:00,31.44,31.44,31.37,31.38,29056.0,25.0953,25.0953,25.0394,25.0474,29056.0
2018-08-27 13:30:00,31.39,31.42,31.38,31.4,24071.0,25.0554,25.0794,25.0474,25.0634,24071.0
2018-08-27 14:00:00,31.4,31.43,31.37,31.42,31332.0,25.0634,25.0873,25.0394,25.0794,31332.0
2018-08-27 14:30:00,31.42,31.44,31.33,31.39,43220.0,25.0794,25.0953,25.0075,25.0554,43220.0
2018-08-27 15:00:00,31.38,31.38,31.31,31.32,52368.0,25.0474,25.0474,24.9916,24.9995,52368.0
2018-08-27 15:30:00,31.31,31.31,31.18,31.23,217544.0,24.9916,24.9916,24.8878,24.9277,217544.0
2018-08-28 09:30:00,31.14,31.38,31.06,31.24,52025.0,24.8559,25.0474,24.792,24.9357,52025.0
2018-08-28 10:00:00,31.24,31.29,31.01,31.03,48634.0,24.9357,24.9756,24.7521,24.7681,48634.0
2018-08-28 10:30:00,31.02,31.04,30.94,30.99,70835.0,24.7601,24.776,24.6962,24.7361,70835.0
2018-08-28 11:00:00,30.98,30.99,30.82,30.88,47230.0,24.7281,24.7361,24.6004,24.6483,47230.0
2018-08-28 11:30:00,30.88,30.88,30.59,30.63,58413.0,24.6483,24.6483,24.4169,24.4488,58413.0
2018-08-28 12:00:00,30.64,30.72,30.51,30.56,35700.0,24.4568,24.5206,24.353,24.3929,35700.0
2018-08-28 12:30:00,30.57,30.61,30.54,30.57,21841.0,24.4009,24.4328,24.3769,24.4009,21841.0
2018-08-28 13:00:00,30.57,30.62,30.46,30.49,39234.0,24.4009,24.4408,24.3131,24.337,39234.0
2018-08-28 13:30:00,30.5,30.55,30.48,30.52,30752.0,24.345,24.3849,24.329,24.361,30752.0
2018-08-28 14:00:00,30.53,30.54,30.4,30.47,36453.0,24.369,24.3769,24.2652,24.3211,36453.0
2018-08-28 14:30:00,30.46,30.54,30.46,30.49,42202.0,24.3131,24.3769,24.3131,24.337,42202.0
2018-08-28 15:00:00,30.48,30.53,30.47,30.48,49919.0,24.329,24.369,24.3211,24.329,49919.0
2018-08-28 15:30:00,30.48,30.53,30.41,30.49,236869.0,24.329,24.369,24.2732,24.337,236869.0
2018-08-29 09:30:00,30.86,30.96,30.6,30.74,57949.0,24.6324,24.7122,24.4248,24.5366,57949.0
2018-08-29 10:00:00,30.76,30.82,30.71,30.71,39104.0,24.5525,24.6004,24.5126,24.5126,39104.0
2018-08-29 10:30:00,30.74,31.07,30.71,31.04,95295.0,24.5366,24.8,24.5126,24.776,95295.0
2018-08-29 11:00:00,31.04,31.15,31.01,31.11,60724.0,24.776,24.8638,24.7521,24.8319,60724.0
2018-08-29 11:30:00,31.1,31.15,31.01,31.12,48841.0,24.8239,24.8638,24.7521,24.8399,48841.0
2018-08-29 12:00:00,31.12,31.21,31.12,31.2,49097.0,24.8399,24.9117,24.8399,24.9038,49097.0
2018-08-29 12:30:00,31.2,31.33,31.16,31.33,43770.0,24.9038,25.0075,24.8718,25.0075,43770.0
2018-08-29 13:00:00,31.32,31.42,31.27,31.27,47253.0,24.9995,25.0794,24.9596,24.9596,47253.0
2018-08-29 13:30:00,31.26,31.28,31.2,31.21,23900.0,24.9516,24.9676,24.9038,24.9117,23900.0
2018-08-29 14:00:00,31.22,31.28,31.19,31.2,33897.0,24.9197,24.9676,24.8958,24.9038,33897.0
2018-08-29 14:30:00,31.2,31.28,31.18,31.25,23752.0,24.9038,24.9676,24.8878,24.9437,23752.0
2018-08-29 15:00:00,31.26,31.36,31.25,31.34,27138.0,24.9516,25.0315,24.9437,25.0155,27138.0
2018-08-29 15:30:00,31.35,31.35,31.2,31.28,143936.0,25.0235,25.0235,24.9038,24.9676,143936.0
2018-08-30 09:30:00,31.37,31.43,31.32,31.34,31373.0,25.0394,25.0873,24.9995,25.0155,31373.0
2018-08-30 10:00:00,31.32,31.39,31.16,31.28,33871.0,24.9995,25.0554,24.8718,24.9676,33871.0
2018-08-30 10:30:00,31.28,31.36,31.21,31.27,37147.0,24.9676,25.0315,24.9117,24.9596,37147.0
2018-08-30 11:00:00,31.28,31.34,31.08,31.12,31388.0,24.9676,25.0155,24.808,24.8399,31388.0
2018-08-30 11:30:00,31.13,31.21,31.05,31.07,25586.0,24.8479,24.9117,24.784,24.8,25586.0
2018-08-30 12:00:00,31.07,31.13,31.06,31.13,32383.0,24.8,24.8479,24.792,24.8479,32383.0
2018-08-30 12:30:00,31.12,31.21,31.08,31.16,74043.0,24.8399,24.9117,24.808,24.8718,74043.0
2018-08-30 13:00:00,31.16,31.34,31.15,31.29,26199.0,24.8718,25.0155,24.8638,24.9756,26199.0
2018-08-30 13:30:00,31.29,31.45,31.27,31.42,42784.0,24.9756,25.1033,24.9596,25.0794,42784.0
2018-08-30 14:00:00,31.42,31.6,31.42,31.53,110662.0,25.0794,25.223,25.0794,25.1672,110662.0
2018-08-30 14:30:00,31.53,31.69,31.51,31.63,49501.0,25.1672,25.2949,25.1512,25.247,49501.0
2018-08-30 15:00:00,31.61,31.62,31.49,31.58,68769.0,25.231,25.239,25.1352,25.2071,68769.0
2018-08-30 15:30:00,31.59,31.64,31.51,31.52,146783.0,25.215,25.255,25.1512,25.1592,146783.0
2018-08-31 09:30:00,31.36,31.36,30.94,30.98,33253.0,25.0315,25.0315,24.6962,24.7281,33253.0
2018-08-31 10:00:00,30.95,31.09,30.91,30.94,70152.0,24.7042,24.8159,24.6723,24.6962,70152.0
2018-08-31 10:30:00,30.95,31.09,30.85,30.91,74263.0,24.7042,24.8159,24.6244,24.6723,74263.0
2018-08-31 11:00:00,30.9,31.0,30.78,30.99,64719.0,24.6643,24.7441,24.5685,24.7361,64719.0
2018-08-31 11:30:00,31.0,31.01,30.93,31.0,78077.0,24.7441,24.7521,24.6882,24.7441,78077.0
2018-08-31 12:00:00,31.0,31.11,30.79,30.86,115133.0,24.7441,24.8319,24.5765,24.6324,115133.0
2018-08-31 12:30:00,30.86,30.91,30.81,30.9,46413.0,24.6324,24.6723,24.5925,24.6643,46413.0
2018-08-31 13:00:00,30.91,30.93,30.82,30.82,29735.0,24.6723,24.6882,24.6004,24.6004,29735.0
2018-08-31 13:30:00,30.83,30.89,30.8,30.83,33880.0,24.6084,24.6563,24.5845,24.6084,33880.0
2018-08-31 14:00:00,30.83,30.83,30.72,30.77,57653.0,24.6084,24.6084,24.5206,24.5605,57653.0
2018-08-31 14:30:00,30.77,30.79,30.67,30.69,60313.0,24.5605,24.5765,24.4807,24.4967,60313.0
2018-08-31 15:00:00,30.7,30.75,30.69,30.73,73024.0,24.5047,24.5446,24.4967,24.5286,73024.0
2018-08-31 15:30:00,30.73,30.88,30.73,30.84,270616.0,24.5286,24.6483,24.5286,24.6164,270616.0
2018-09-04 09:30:00,31.01,31.09,30.7,30.7,53271.0,24.7521,24.8159,24.5047,24.5047,53271.0
2018-09-04 10:00:00,30.71,30.83,30.61,30.61,30079.0,24.5126,24.6084,24.4328,24.4328,30079.0
2018-09-04 10:30:00,30.6,30.64,30.49,30.53,50440.0,24.4248,24.4568,24.337,24.369,50440.0
2018-09-04 11:00:00,30.5,30.5,30.12,30.22,38974.0,24.345,24.345,24.0417,24.1215,38974.0
2018-09-04 11:30:00,30.23,30.24,30.07,30.08,37531.0,24.1295,24.1375,24.0018,24.0098,37531.0
2018-09-04 12:00:00,30.09,30.2,30.05,30.18,39299.0,24.0178,24.1056,23.9858,24.0896,39299.0
2018-09-04 12:30:00,30.18,30.22,30.12,30.17,34611.0,24.0896,24.1215,24.0417,24.0816,34611.0
2018-09-04 13:00:00,30.17,30.33,30.17,30.31,27934.0,24.0816,24.2093,24.0816,24.1934,27934.0
2018-09-04 13:30:00,30.33,30.35,30.23,30.26,21921.0,24.2093,24.2253,24.1295,24.1534,21921.0
2018-09-04 14:00:00,30.26,30.41,30.26,30.33,44776.0,24.1534,24.2732,24.1534,24.2093,44776.0
2018-09-04 14:30:00,30.32,30.32,30.18,30.2,37103.0,24.2013,24.2013,24.0896,24.1056,37103.0
2018-09-04 15:00:00,30.19,30.2,29.96,29.97,80735.0,24.0976,24.1056,23.914,23.922,80735.0
2018-09-04 15:30:00,29.98,30.07,29.93,30.06,212417.0,23.93,24.0018,23.89,23.9938,212417.0
2018-09-05 09:30:00,29.82,29.94,29.46,29.82,44048.0,23.8022,23.898,23.5149,23.8022,44048.0
2018-09-05 10:00:00,29.82,29.83,29.6,29.73,71316.0,23.8022,23.8102,23.6266,23.7304,71316.0
2018-09-05 10:30:00,29.73,29.99,29.59,29.95,102516.0,23.7304,23.9379,23.6187,23.906,102516.0
2018-09-05 11:00:00,29.96,30.12,29.9,29.95,56981.0,23.914,24.0417,23.8661,23.906,56981.0
2018-09-05 11:30:00,29.94,30.16,29.91,30.09,42817.0,23.898,24.0736,23.8741,24.0178,42817.0
2018-09-05 12:00:00,30.09,30.21,30.08,30.19,47597.0,24.0178,24.1135,24.0098,24.0976,47597.0
2018-09-05 12:30:00,30.18,30.29,30.13,30.13,62232.0,24.0896,24.1774,24.0497,24.0497,62232.0
2018-09-05 13:00:00,30.14,30.26,30.14,30.24,52281.0,24.0577,24.1534,24.0577,24.1375,52281.0
2018-09-05 13:30:00,30.25,30.29,30.21,30.26,87873.0,24.1455,24.1774,24.1135,24.1534,87873.0
2018-09-05 14:00:00,30.28,30.32,30.18,30.29,57873.0,24.1694,24.2013,24.0896,24.1774,57873.0
2018-09-05 14:30:00,30.29,30.35,30.22,30.32,53797.0,24.1774,24.2253,24.1215,24.2013,53797.0
2018-09-05 15:00:00,30.33,30.44,30.31,30.38,53174.0,24.2093,24.2971,24.1934,24.2492,53174.0
2018-09-05 15:30:00,30.39,30.43,30.35,30.35,274830.0,24.2572,24.2891,24.2253,24.2253,274830.0
2018-09-06 09:30:00,30.29,30.34,29.93,30.24,65445.0,24.1774,24.2173,23.89,24.1375,65445.0
2018-09-06 10:00:00,30.26,30.33,30.15,30.32,176327.0,24.1534,24.2093,24.0656,24.2013,176327.0
2018-09-06 10:30:00,30.34,30.36,30.16,30.25,82314.0,24.2173,24.2333,24.0736,24.1455,82314.0
2018-09-06 11:00:00,30.27,30.35,30.13,30.2,194402.0,24.1614,24.2253,24.0497,24.1056,194402.0
2018-09-06 11:30:00,30.19,30.21,30.05,30.13,207076.0,24.0976,24.1135,23.9858,24.0497,207076.0
2018-09-06 12:00:00,30.13,30.18,30.04,30.12,141519.0,24.0497,24.0896,23.9778,24.0417,141519.0
2018-09-06 12:30:00,30.13,30.15,29.88,29.92,160249.0,24.0497,24.0656,23.8501,23.8821,160249.0
2018-09-06 13:00:00,29.92,29.93,29.72,29.76,110654.0,23.8821,23.89,23.7224,23.7543,110654.0
2018-09-06 13:30:00,29.76,29.98,29.76,29.94,94782.0,23.7543,23.93,23.7543,23.898,94782.0
2018-09-06 14:00:00,29.95,29.96,29.82,29.86,108422.0,23.906,23.914,23.8022,23.8342,108422.0
2018-09-06 14:30:00,29.86,29.93,29.85,29.91,85278.0,23.8342,23.89,23.8262,23.8741,85278.0
2018-09-06 15:00:00,29.91,29.92,29.76,29.77,169368.0,23.8741,23.8821,23.7543,23.7623,169368.0
2018-09-06 15:30:00,29.78,29.84,29.72,29.8,374051.0,23.7703,23.8182,23.7224,23.7863,374051.0
2018-09-07 09:30:00,29.54,29.65,29.13,29.6,72002.0,23.5787,23.6665,23.2515,23.6266,72002.0
2018-09-07 10:00:00,29.65,29.72,29.6,29.67,48485.0,23.6665,23.7224,23.6266,23.6825,48485.0
2018-09-07 10:30:00,29.66,29.84,29.66,29.73,43474.0,23.6745,23.8182,23.6745,23.7304,43474.0
2018-09-07 11:00:00,29.75,29.82,29.68,29.75,20096.0,23.7464,23.8022,23.6905,23.7464,20096.0
2018-09-07 11:30:00,29.76,29.85,29.74,29.79,28498.0,23.7543,23.8262,23.7384,23.7783,28498.0
2018-09-07 12:00:00,29.79,29.79,29.56,29.6,35308.0,23.7783,23.7783,23.5947,23.6266,35308.0
2018-09-07 12:30:00,29.59,29.68,29.56,29.65,23211.0,23.6187,23.6905,23.5947,23.6665,23211.0
2018-09-07 13:00:00,29.66,29.69,29.52,29.58,32286.0,23.6745,23.6985,23.5628,23.6107,32286.0
2018-09-07 13:30:00,29.57,29.64,29.43,29.43,76060.0,23.6027,23.6586,23.4909,23.4909,76060.0
2018-09-07 14:00:00,29.43,29.58,29.42,29.58,50211.0,23.4909,23.6107,23.483,23.6107,50211.0
2018-09-07 14:30:00,29.57,29.65,29.56,29.65,45415.0,23.6027,23.6665,23.5947,23.6665,45415.0
2018-09-07 15:00:00,29.65,29.67,29.61,29.65,53588.0,23.6665,23.6825,23.6346,23.6665,53588.0
2018-09-07 15:30:00,29.65,29.74,29.64,29.71,205382.0,23.6665,23.7384,23.6586,23.7144,205382.0
2018-09-10 09:30:00,29.85,30.02,29.78,29.83,50725.0,23.8262,23.9619,23.7703,23.8102,50725.0
2018-09-10 10:00:00,29.84,29.89,29.72,29.89,55227.0,23.8182,23.8581,23.7224,23.8581,55227.0
2018-09-10 10:30:00,29.89,29.99,29.85,29.93,52394.0,23.8581,23.9379,23.8262,23.89,52394.0
2018-09-10 11:00:00,29.92,30.03,29.85,29.98,57835.0,23.8821,23.9699,23.8262,23.93,57835.0
2018-09-10 11:30:00,29.99,30.01,29.89,29.92,43827.0,23.9379,23.9539,23.8581,23.8821,43827.0
2018-09-10 12:00:00,29.91,29.91,29.78,29.82,38761.0,23.8741,23.8741,23.7703,23.8022,38761.0
2018-09-10 12:30:00,29.82,29.97,29.81,29.85,29600.0,23.8022,23.922,23.7943,23.8262,29600.0
2018-09-10 13:00:00,29.85,29.86,29.75,29.75,34431.0,23.8262,23.8342,23.7464,23.7464,34431.0
2018-09-10 13:30:00,29.75,29.77,29.62,29.63,43564.0,23.7464,23.7623,23.6426,23.6506,43564.0
2018-09-10 14:00:00,29.63,29.78,29.61,29.76,51396.0,23.6506,23.7703,23.6346,23.7543,51396.0
2018-09-10 14:30:00,29.76,29.81,29.74,29.81,37900.0,23.7543,23.7943,23.7384,23.7943,37900.0
2018-09-10 15:00:00,29.82,29.86,29.77,29.8,81181.0,23.8022,23.8342,23.7623,23.7863,81181.0
2018-09-10 15:30:00,29.8,29.81,29.72,29.75,221292.0,23.7863,23.7943,23.7224,23.7464,221292.0
2018-09-11 09:30:00,29.65,29.75,29.46,29.68,36859.0,23.6665,23.7464,23.5149,23.6905,36859.0
2018-09-11 10:00:00,29.7,30.11,29.66,30.04,55188.0,23.7065,24.0337,23.6745,23.9778,55188.0
2018-09-11 10:30:00,30.04,30.06,29.92,30.02,49551.0,23.9778,23.9938,23.8821,23.9619,49551.0
2018-09-11 11:00:00,30.02,30.25,30.02,30.21,81817.0,23.9619,24.1455,23.9619,24.1135,81817.0
2018-09-11 11:30:00,30.22,30.54,30.18,30.51,92207.0,24.1215,24.3769,24.0896,24.353,92207.0
2018-09-11 12:00:00,30.51,30.6,30.48,30.59,75052.0,24.353,24.4248,24.329,24.4169,75052.0
2018-09-11 12:30:00,30.59,30.74,30.59,30.73,75627.0,24.4169,24.5366,24.4169,24.5286,75627.0
2018-09-11 13:00:00,30.72,30.87,30.68,30.8,65077.0,24.5206,24.6403,24.4887,24.5845,65077.0
2018-09-11 13:30:00,30.8,30.83,30.65,30.78,171023.0,24.5845,24.6084,24.4647,24.5685,171023.0
2018-09-11 14:00:00,30.78,30.8,30.66,30.75,84055.0,24.5685,24.5845,24.4727,24.5446,84055.0
2018-09-11 14:30:00,30.74,30.84,30.73,30.83,81841.0,24.5366,24.6164,24.5286,24.6084,81841.0
2018-09-11 15:00:00,30.84,30.93,30.82,30.92,113163.0,24.6164,24.6882,24.6004,24.6803,113163.0
2018-09-11 15:30:00,30.92,30.97,30.84,30.9,581299.0,24.6803,24.7202,24.6164,24.6643,581299.0
2018-09-12 09:30:00,31.42,31.48,31.18,31.26,44489.0,25.0794,25.1272,24.8878,24.9516,44489.0
2018-09-12 10:00:00,31.26,31.32,31.03,31.11,34869.0,24.9516,24.9995,24.7681,24.8319,34869.0
2018-09-12 10:30:00,31.09,31.48,30.95,31.39,79357.0,24.8159,25.1272,24.7042,25.0554,79357.0
2018-09-12 11:00:00,31.36,31.51,31.27,31.46,46131.0,25.0315,25.1512,24.9596,25.1113,46131.0
2018-09-12 11:30:00,31.46,31.48,31.19,31.25,42566.0,25.1113,25.1272,24.8958,24.9437,42566.0
2018-09-12 12:00:00,31.24,31.29,31.17,31.26,36115.0,24.9357,24.9756,24.8798,24.9516,36115.0
2018-09-12 12:30:00,31.27,31.27,31.13,31.21,34618.0,24.9596,24.9596,24.8479,24.9117,34618.0
2018-09-12 13:00:00,31.21,31.33,31.21,31.32,25004.0,24.9117,25.0075,24.9117,24.9995,25004.0
2018-09-12 13:30:00,31.32,31.37,31.23,31.33,27489.0,24.9995,25.0394,24.9277,25.0075,27489.0
2018-09-12 14:00:00,31.33,31.42,31.33,31.36,33955.0,25.0075,25.0794,25.0075,25.0315,33955.0
2018-09-12 14:30:00,31.35,31.4,31.32,31.32,36397.0,25.0235,25.0634,24.9995,24.9995,36397.0
2018-09-12 15:00:00,31.32,31.34,31.23,31.31,58014.0,24.9995,25.0155,24.9277,24.9916,58014.0
2018-09-12 15:30:00,31.31,31.36,31.27,31.27,233117.0,24.9916,25.0315,24.9596,24.9596,233117.0
2018-09-13 09:30:00,31.12,31.25,30.76,30.88,40763.0,24.8399,24.9437,24.5525,24.6483,40763.0
2018-09-13 10:00:00,30.91,30.96,30.45,30.45,63416.0,24.6723,24.7122,24.3051,24.3051,63416.0
2018-09-13 10:30:00,30.45,30.66,30.45,30.6,83704.0,24.3051,24.4727,24.3051,24.4248,83704.0
2018-09-13 11:00:00,30.62,30.72,30.5,30.52,48166.0,24.4408,24.5206,24.345,24.361,48166.0
2018-09-13 11:30:00,30.53,30.73,30.52,30.73,42277.0,24.369,24.5286,24.361,24.5286,42277.0
2018-09-13 12:00:00,30.73,30.9,30.7,30.84,60124.0,24.5286,24.6643,24.5047,24.6164,60124.0
2018-09-13 12:30:00,30.84,30.88,30.79,30.82,42264.0,24.6164,24.6483,24.5765,24.6004,42264.0
2018-09-13 13:00:00,30.82,30.84,30.8,30.82,29460.0,24.6004,24.6164,24.5845,24.6004,29460.0
2018-09-13 13:30:00,30.82,30.82,30.64,30.65,37578.0,24.6004,24.6004,24.4568,24.4647,37578.0
2018-09-13 14:00:00,30.64,30.75,30.64,30.72,39328.0,24.4568,24.5446,24.4568,24.5206,39328.0
2018-09-13 14:30:00,30.73,30.78,30.64,30.67,64438.0,24.5286,24.5685,24.4568,24.4807,64438.0
2018-09-13 15:00:00,30.67,30.73,30.61,30.7,57046.0,24.4807,24.5286,24.4328,24.5047,57046.0
2018-09-13 15:30:00,30.71,30.76,30.69,30.74,154821.0,24.5126,24.5525,24.4967,24.5366,154821.0
2018-09-14 09:30:00,30.81,31.1,30.75,31.1,29564.0,24.5925,24.8239,24.5446,24.8239,29564.0
2018-09-14 10:00:00,31.03,31.11,30.75,30.86,45368.0,24.7681,24.8319,24.5446,24.6324,45368.0
2018-09-14 10:30:00,30.85,30.96,30.8,30.93,33162.0,24.6244,24.7122,24.5845,24.6882,33162.0
2018-09-14 11:00:00,30.94,31.16,30.93,31.12,43731.0,24.6962,24.8718,24.6882,24.8399,43731.0
2018-09-14 11:30:00,31.13,31.29,31.08,31.15,45650.0,24.8479,24.9756,24.808,24.8638,45650.0
2018-09-14 12:00:00,31.17,31.18,31.0,31.06,38640.0,24.8798,24.8878,24.7441,24.792,38640.0
2018-09-14 12:30:00,31.06,31.08,30.89,30.89,32136.0,24.792,24.808,24.6563,24.6563,32136.0
2018-09-14 13:00:00,30.91,30.98,30.88,30.94,19643.0,24.6723,24.7281,24.6483,24.6962,19643.0
2018-09-14 13:30:00,30.96,31.01,30.93,31.01,21157.0,24.7122,24.7521,24.6882,24.7521,21157.0
2018-09-14 14:00:00,31.01,31.06,30.98,31.01,23537.0,24.7521,24.792,24.7281,24.7521,23537.0
2018-09-14 14:30:00,31.03,31.06,30.99,31.04,24680.0,24.7681,24.792,24.7361,24.776,24680.0
2018-09-14 15:00:00,31.04,31.08,31.02,31.04,40983.0,24.776,24.808,24.7601,24.776,40983.0
2018-09-14 15:30:00,31.04,31.07,30.88,30.94,140811.0,24.776,24.8,24.6483,24.6962,140811.0
2018-09-17 09:30:00,31.03,31.32,31.03,31.07,36300.0,24.7681,24.9995,24.7681,24.8,36300.0
2018-09-17 10:00:00,31.07,31.39,31.07,31.3,31439.0,24.8,25.0554,24.8,24.9836,31439.0
2018-09-17 10:30:00,31.3,31.31,31.0,31.02,31692.0,24.9836,24.9916,24.7441,24.7601,31692.0
2018-09-17 11:00:00,31.03,31.21,31.03,31.16,31396.0,24.7681,24.9117,24.7681,24.8718,31396.0
2018-09-17 11:30:00,31.18,31.19,31.02,31.09,40012.0,24.8878,24.8958,24.7601,24.8159,40012.0
2018-09-17 12:00:00,31.1,31.12,30.99,30.99,36866.0,24.8239,24.8399,24.7361,24.7361,36866.0
2018-09-17 12:30:00,31.0,31.0,30.82,30.91,86352.0,24.7441,24.7441,24.6004,24.6723,86352.0
2018-09-17 13:00:00,30.91,31.05,30.85,30.94,187602.0,24.6723,24.784,24.6244,24.6962,187602.0
2018-09-17 13:30:00,30.93,31.1,30.91,31.09,26673.0,24.6882,24.8239,24.6723,24.8159,26673.0
2018-09-17 14:00:00,31.09,31.14,31.09,31.12,31494.0,24.8159,24.8559,24.8159,24.8399,31494.0
2018-09-17 14:30:00,31.14,31.15,30.97,30.98,30288.0,24.8559,24.8638,24.7202,24.7281,30288.0
2018-09-17 15:00:00,30.98,31.04,30.91,30.95,32207.0,24.7281,24.776,24.6723,24.7042,32207.0
2018-09-17 15:30:00,30.95,31.0,30.91,30.97,100819.0,24.7042,24.7441,24.6723,24.7202,100819.0
2018-09-18 09:30:00,31.4,31.65,31.35,31.54,45793.0,25.0634,25.2629,25.0235,25.1751,45793.0
2018-09-18 10:00:00,31.52,31.67,31.45,31.59,52098.0,25.1592,25.2789,25.1033,25.215,52098.0
2018-09-18 10:30:00,31.57,31.64,31.45,31.59,32098.0,25.1991,25.255,25.1033,25.215,32098.0
2018-09-18 11:00:00,31.6,31.61,31.39,31.42,41966.0,25.223,25.231,25.0554,25.0794,41966.0
2018-09-18 11:30:00,31.41,31.49,31.41,31.47,18853.0,25.0714,25.1352,25.0714,25.1193,18853.0
2018-09-18 12:00:00,31.5,31.55,31.4,31.4,42003.0,25.1432,25.1831,25.0634,25.0634,42003.0
2018-09-18 12:30:00,31.42,31.47,31.41,31.45,24144.0,25.0794,25.1193,25.0714,25.1033,24144.0
2018-09-18 13:00:00,31.45,31.51,31.44,31.47,27670.0,25.1033,25.1512,25.0953,25.1193,27670.0
2018-09-18 13:30:00,31.46,31.53,31.41,31.5,25799.0,25.1113,25.1672,25.0714,25.1432,25799.0
2018-09-18 14:00:00,31.51,31.64,31.48,31.63,45017.0,25.1512,25.255,25.1272,25.247,45017.0
2018-09-18 14:30:00,31.64,31.66,31.51,31.55,51047.0,25.255,25.2709,25.1512,25.1831,51047.0
2018-09-18 15:00:00,31.56,31.68,31.56,31.66,44638.0,25.1911,25.2869,25.1911,25.2709,44638.0
2018-09-18 15:30:00,31.66,31.73,31.62,31.64,161401.0,25.2709,25.3268,25.239,25.255,161401.0
2018-09-19 09:30:00,31.69,31.99,31.69,31.97,25132.0,25.2949,25.5343,25.2949,25.5184,25132.0
2018-09-19 10:00:00,31.97,32.13,31.87,31.96,36441.0,25.5184,25.6461,25.4385,25.5104,36441.0
2018-09-19 10:30:00,32.01,32.23,31.96,32.21,55850.0,25.5503,25.7259,25.5104,25.7099,55850.0
2018-09-19 11:00:00,32.22,32.23,31.92,31.96,46090.0,25.7179,25.7259,25.4785,25.5104,46090.0
2018-09-19 11:30:00,31.94,31.97,31.84,31.9,41877.0,25.4944,25.5184,25.4146,25.4625,41877.0
2018-09-19 12:00:00,31.9,31.97,31.88,31.91,41143.0,25.4625,25.5184,25.4465,25.4705,41143.0
2018-09-19 12:30:00,31.92,31.92,31.84,31.9,28838.0,25.4785,25.4785,25.4146,25.4625,28838.0
2018-09-19 13:00:00,31.9,31.92,31.85,31.85,20964.0,25.4625,25.4785,25.4226,25.4226,20964.0
2018-09-19 13:30:00,31.86,31.88,31.81,31.82,73692.0,25.4306,25.4465,25.3907,25.3986,73692.0
2018-09-19 14:00:00,31.82,31.83,31.78,31.81,38812.0,25.3986,25.4066,25.3667,25.3907,38812.0
2018-09-19 14:30:00,31.8,31.86,31.75,31.86,34808.0,25.3827,25.4306,25.3428,25.4306,34808.0
2018-09-19 15:00:00,31.86,31.92,31.8,31.92,38244.0,25.4306,25.4785,25.3827,25.4785,38244.0
2018-09-19 15:30:00,31.92,32.03,31.91,31.95,137708.0,25.4785,25.5663,25.4705,25.5024,137708.0
2018-09-20 09:30:00,32.26,32.38,31.83,31.97,51957.0,25.7498,25.8456,25.4066,25.5184,51957.0
2018-09-20 10:00:00,32.0,32.2,31.94,32.02,57835.0,25.5423,25.7019,25.4944,25.5583,57835.0
2018-09-20 10:30:00,32.0,32.05,31.89,31.92,33103.0,25.5423,25.5822,25.4545,25.4785,33103.0
2018-09-20 11:00:00,31.9,31.96,31.75,31.75,43114.0,25.4625,25.5104,25.3428,25.3428,43114.0
2018-09-20 11:30:00,31.75,31.85,31.75,31.81,22860.0,25.3428,25.4226,25.3428,25.3907,22860.0
2018-09-20 12:00:00,31.81,31.9,31.8,31.87,28327.0,25.3907,25.4625,25.3827,25.4385,28327.0
2018-09-20 12:30:00,31.88,32.0,31.86,31.92,21300.0,25.4465,25.5423,25.4306,25.4785,21300.0
2018-09-20 13:00:00,31.93,31.98,31.85,31.85,20320.0,25.4864,25.5263,25.4226,25.4226,20320.0
2018-09-20 13:30:00,31.86,31.89,31.78,31.84,17595.0,25.4306,25.4545,25.3667,25.4146,17595.0
2018-09-20 14:00:00,31.83,31.86,31.79,31.83,19083.0,25.4066,25.4306,25.3747,25.4066,19083.0
2018-09-20 14:30:00,31.83,31.84,31.76,31.77,19489.0,25.4066,25.4146,25.3507,25.3587,19489.0
2018-09-20 15:00:00,31.78,31.8,31.74,31.74,28158.0,25.3667,25.3827,25.3348,25.3348,28158.0
2018-09-20 15:30:00,31.75,31.81,31.69,31.8,130673.0,25.3428,25.3907,25.2949,25.3827,130673.0
2018-09-21 09:30:00,31.87,32.12,31.79,32.03,236526.0,25.4385,25.6381,25.3747,25.5663,236526.0
2018-09-21 10:00:00,32.04,32.2,32.02,32.16,70661.0,25.5742,25.7019,25.5583,25.67,70661.0
2018-09-21 10:30:00,32.16,32.19,31.87,31.87,58013.0,25.67,25.694,25.4385,25.4385,58013.0
2018-09-21 11:00:00,31.91,31.92,31.75,31.81,67056.0,25.4705,25.4785,25.3428,25.3907,67056.0
2018-09-21 11:30:00,31.8,31.8,31.71,31.71,44423.0,25.3827,25.3827,25.3108,25.3108,44423.0
2018-09-21 12:00:00,31.72,31.85,31.7,31.83,49872.0,25.3188,25.4226,25.3028,25.4066,49872.0
2018-09-21 12:30:00,31.85,31.87,31.75,31.79,52629.0,25.4226,25.4385,25.3428,25.3747,52629.0
2018-09-21 13:00:00,31.78,31.93,31.75,31.91,101250.0,25.3667,25.4864,25.3428,25.4705,101250.0
2018-09-21 13:30:00,31.92,32.16,31.91,32.07,56115.0,25.4785,25.67,25.4705,25.5982,56115.0
2018-09-21 14:00:00,32.07,32.27,32.04,32.26,48201.0,25.5982,25.7578,25.5742,25.7498,48201.0
2018-09-21 14:30:00,32.26,32.26,32.07,32.1,38196.0,25.7498,25.7498,25.5982,25.6221,38196.0
2018-09-21 15:00:00,32.1,32.18,32.08,32.18,53826.0,25.6221,25.686,25.6062,25.686,53826.0
2018-09-21 15:30:00,32.17,32.25,32.12,32.17,229287.0,25.678,25.7419,25.6381,25.678,229287.0
2018-09-24 09:30:00,32.75,33.09,32.68,32.89,192932.0,26.141,26.4123,26.0851,26.2527,192932.0
2018-09-24 10:00:00,32.87,33.05,32.74,32.75,151702.0,26.2367,26.3804,26.133,26.141,151702.0
2018-09-24 10:30:00,32.74,32.75,32.44,32.48,50465.0,26.133,26.141,25.8935,25.9254,50465.0
2018-09-24 11:00:00,32.5,32.67,32.47,32.57,75350.0,25.9414,26.0771,25.9175,25.9973,75350.0
2018-09-24 11:30:00,32.57,32.63,32.5,32.55,44126.0,25.9973,26.0452,25.9414,25.9813,44126.0
2018-09-24 12:00:00,32.56,32.77,32.54,32.77,35021.0,25.9893,26.1569,25.9733,26.1569,35021.0
2018-09-24 12:30:00,32.78,32.81,32.7,32.7,27154.0,26.1649,26.1888,26.101,26.101,27154.0
2018-09-24 13:00:00,32.7,32.7,32.57,32.59,54046.0,26.101,26.101,25.9973,26.0132,54046.0
2018-09-24 13:30:00,32.59,32.74,32.58,32.73,25673.0,26.0132,26.133,26.0053,26.125,25673.0
2018-09-24 14:00:00,32.73,32.79,32.71,32.78,36062.0,26.125,26.1729,26.109,26.1649,36062.0
2018-09-24 14:30:00,32.77,32.89,32.77,32.83,33535.0,26.1569,26.2527,26.1569,26.2048,33535.0
2018-09-24 15:00:00,32.83,32.87,32.72,32.73,47208.0,26.2048,26.2367,26.117,26.125,47208.0
2018-09-24 15:30:00,32.74,32.76,32.7,32.74,178667.0,26.133,26.1489,26.101,26.133,178667.0
2018-09-25 09:30:00,32.91,33.13,32.83,32.91,96954.0,26.2687,26.4443,26.2048,26.2687,96954.0
2018-09-25 10:00:00,32.89,33.11,32.81,32.95,90645.0,26.2527,26.4283,26.1888,26.3006,90645.0
2018-09-25 10:30:00,32.96,32.98,32.73,32.74,74729.0,26.3086,26.3245,26.125,26.133,74729.0
2018-09-25 11:00:00,32.7,32.89,32.65,32.75,63215.0,26.101,26.2527,26.0611,26.141,63215.0
2018-09-25 11:30:00,32.74,32.74,32.39,32.43,161101.0,26.133,26.133,25.8536,25.8855,161101.0
2018-09-25 12:00:00,32.44,32.68,32.43,32.61,129435.0,25.8935,26.0851,25.8855,26.0292,129435.0
2018-09-25 12:30:00,32.61,32.88,32.6,32.83,50756.0,26.0292,26.2447,26.0212,26.2048,50756.0
2018-09-25 13:00:00,32.81,32.82,32.62,32.62,48357.0,26.1888,26.1968,26.0372,26.0372,48357.0
2018-09-25 13:30:00,32.63,32.68,32.48,32.5,51552.0,26.0452,26.0851,25.9254,25.9414,51552.0
2018-09-25 14:00:00,32.49,32.61,32.47,32.61,49276.0,25.9334,26.0292,25.9175,26.0292,49276.0
2018-09-25 14:30:00,32.61,32.65,32.55,32.58,42747.0,26.0292,26.0611,25.9813,26.0053,42747.0
2018-09-25 15:00:00,32.59,32.63,32.54,32.6,50394.0,26.0132,26.0452,25.9733,26.0212,50394.0
2018-09-25 15:30:00,32.59,32.6,32.52,32.55,195330.0,26.0132,26.0212,25.9574,25.9813,195330.0
2018-09-26 09:30:00,32.42,32.66,32.18,32.61,76254.0,25.8776,26.0691,25.686,26.0292,76254.0
2018-09-26 10:00:00,32.62,32.63,32.45,32.48,86364.0,26.0372,26.0452,25.9015,25.9254,86364.0
2018-09-26 10:30:00,32.44,32.65,32.42,32.56,67214.0,25.8935,26.0611,25.8776,25.9893,67214.0
2018-09-26 11:00:00,32.57,32.69,32.42,32.67,94542.0,25.9973,26.0931,25.8776,26.0771,94542.0
2018-09-26 11:30:00,32.67,32.78,32.62,32.78,73895.0,26.0771,26.1649,26.0372,26.1649,73895.0
2018-09-26 12:00:00,32.79,32.83,32.73,32.79,61031.0,26.1729,26.2048,26.125,26.1729,61031.0
2018-09-26 12:30:00,32.8,32.81,32.74,32.8,72136.0,26.1809,26.1888,26.133,26.1809,72136.0
2018-09-26 13:00:00,32.8,32.81,32.73,32.73,48345.0,26.1809,26.1888,26.125,26.125,48345.0
2018-09-26 13:30:00,32.72,32.77,32.67,32.72,62848.0,26.117,26.1569,26.0771,26.117,62848.0
2018-09-26 14:00:00,32.73,32.93,32.69,32.77,111808.0,26.125,26.2846,26.0931,26.1569,111808.0
2018-09-26 14:30:00,32.77,32.78,32.62,32.69,84431.0,26.1569,26.1649,26.0372,26.0931,84431.0
2018-09-26 15:00:00,32.69,32.73,32.55,32.64,123096.0,26.0931,26.125,25.9813,26.0532,123096.0
2018-09-26 15:30:00,32.64,32.8,32.52,32.57,314021.0,26.0532,26.1809,25.9574,25.9973,314021.0
2018-09-27 09:30:00,32.78,32.9,32.52,32.52,79216.0,26.1649,26.2607,25.9574,25.9574,79216.0
2018-09-27 10:00:00,32.54,32.63,32.44,32.48,80142.0,25.9733,26.0452,25.8935,25.9254,80142.0
2018-09-27 10:30:00,32.5,32.77,32.5,32.58,35998.0,25.9414,26.1569,25.9414,26.0053,35998.0
2018-09-27 11:00:00,32.58,32.67,32.49,32.63,32376.0,26.0053,26.0771,25.9334,26.0452,32376.0
2018-09-27 11:30:00,32.63,32.73,32.6,32.68,45398.0,26.0452,26.125,26.0212,26.0851,45398.0
2018-09-27 12:00:00,32.68,32.74,32.63,32.7,31978.0,26.0851,26.133,26.0452,26.101,31978.0
2018-09-27 12:30:00,32.7,32.94,32.7,32.86,79709.0,26.101,26.2926,26.101,26.2288,79709.0
2018-09-27 13:00:00,32.85,32.85,32.75,32.8,32978.0,26.2208,26.2208,26.141,26.1809,32978.0
2018-09-27 13:30:00,32.82,32.84,32.75,32.76,46338.0,26.1968,26.2128,26.141,26.1489,46338.0
2018-09-27 14:00:00,32.76,32.82,32.75,32.81,30884.0,26.1489,26.1968,26.141,26.1888,30884.0
2018-09-27 14:30:00,32.81,32.84,32.8,32.83,18831.0,26.1888,26.2128,26.1809,26.2048,18831.0
2018-09-27 15:00:00,32.83,32.91,32.83,32.88,42371.0,26.2048,26.2687,26.2048,26.2447,42371.0
2018-09-27 15:30:00,32.88,32.91,32.79,32.85,241965.0,26.2447,26.2687,26.1729,26.2208,241965.0
2018-09-28 09:30:00,32.7,33.13,32.7,33.13,50344.0,26.101,26.4443,26.101,26.4443,50344.0
2018-09-28 10:00:00,33.11,33.38,32.92,33.32,111060.0,26.4283,26.6438,26.2766,26.5959,111060.0
2018-09-28 10:30:00,33.32,33.41,33.26,33.33,60894.0,26.5959,26.6678,26.548,26.6039,60894.0
2018-09-28 11:00:00,33.34,33.4,33.25,33.39,49005.0,26.6119,26.6598,26.5401,26.6518,49005.0
2018-09-28 11:30:00,33.39,33.42,33.3,33.4,40819.0,26.6518,26.6757,26.58,26.6598,40819.0
2018-09-28 12:00:00,33.4,33.53,33.37,33.48,42123.0,26.6598,26.7635,26.6358,26.7236,42123.0
2018-09-28 12:30:00,33.49,33.59,33.43,33.58,40359.0,26.7316,26.8114,26.6837,26.8035,40359.0
2018-09-28 13:00:00,33.58,33.82,33.57,33.77,165308.0,26.8035,26.995,26.7955,26.9551,165308.0
2018-09-28 13:30:00,33.77,33.88,33.72,33.77,104778.0,26.9551,27.0429,26.9152,26.9551,104778.0
2018-09-28 14:00:00,33.77,33.79,33.63,33.68,116466.0,26.9551,26.9711,26.8434,26.8833,116466.0
2018-09-28 14:30:00,33.69,33.73,33.63,33.68,152097.0,26.8913,26.9232,26.8434,26.8833,152097.0
2018-09-28 15:00:00,33.68,33.72,33.66,33.68,150936.0,26.8833,26.9152,26.8673,26.8833,150936.0
2018-09-28 15:30:00,33.68,33.68,33.32,33.34,477483.0,26.8833,26.8833,26.5959,26.6119,477483.0
2018-10-01 09:30:00,33.46,33.77,33.24,33.77,83757.0,26.7077,26.9551,26.5321,26.9551,83757.0
2018-10-01 10:00:00,33.77,33.92,33.67,33.76,79865.0,26.9551,27.0748,26.8753,26.9471,79865.0
2018-10-01 10:30:00,33.75,33.93,33.7,33.86,52221.0,26.9392,27.0828,26.8992,27.027,52221.0
2018-10-01 11:00:00,33.85,34.01,33.79,34.0,234193.0,27.019,27.1467,26.9711,27.1387,234193.0
2018-10-01 11:30:00,33.99,34.12,33.91,34.02,55110.0,27.1307,27.2345,27.0669,27.1547,55110.0
2018-10-01 12:00:00,34.03,34.16,33.98,34.15,48110.0,27.1626,27.2664,27.1227,27.2584,48110.0
2018-10-01 12:30:00,34.16,34.17,34.05,34.08,37730.0,27.2664,27.2744,27.1786,27.2026,37730.0
2018-10-01 13:00:00,34.07,34.17,34.06,34.14,57863.0,27.1946,27.2744,27.1866,27.2505,57863.0
2018-10-01 13:30:00,34.14,34.18,34.08,34.08,40060.0,27.2505,27.2824,27.2026,27.2026,40060.0
2018-10-01 14:00:00,34.09,34.23,34.05,34.19,60168.0,27.2105,27.3223,27.1786,27.2904,60168.0
2018-10-01 14:30:00,34.19,34.24,34.13,34.17,47553.0,27.2904,27.3303,27.2425,27.2744,47553.0
2018-10-01 15:00:00,34.18,34.19,33.98,33.99,57429.0,27.2824,27.2904,27.1227,27.1307,57429.0
2018-10-01 15:30:00,33.99,34.0,33.8,33.9,210664.0,27.1307,27.1387,26.9791,27.0589,210664.0
2018-10-02 09:30:00,34.02,34.14,33.77,33.81,48731.0,27.1547,27.2505,26.9551,26.987,48731.0
2018-10-02 10:00:00,33.82,33.85,33.63,33.67,47079.0,26.995,27.019,26.8434,26.8753,47079.0
2018-10-02 10:30:00,33.69,33.78,33.51,33.71,42800.0,26.8913,26.9631,26.7476,26.9072,42800.0
2018-10-02 11:00:00,33.71,33.82,33.64,33.72,37368.0,26.9072,26.995,26.8514,26.9152,37368.0
2018-10-02 11:30:00,33.71,33.81,33.61,33.76,123526.0,26.9072,26.987,26.8274,26.9471,123526.0
2018-10-02 12:00:00,33.75,33.8,33.67,33.79,42120.0,26.9392,26.9791,26.8753,26.9711,42120.0
2018-10-02 12:30:00,33.8,33.84,33.72,33.8,36812.0,26.9791,27.011,26.9152,26.9791,36812.0
2018-10-02 13:00:00,33.81,33.86,33.75,33.81,52538.0,26.987,27.027,26.9392,26.987,52538.0
2018-10-02 13:30:00,33.82,33.92,33.8,33.87,38131.0,26.995,27.0748,26.9791,27.0349,38131.0
2018-10-02 14:00:00,33.86,33.9,33.82,33.86,26565.0,27.027,27.0589,26.995,27.027,26565.0
2018-10-02 14:30:00,33.85,33.86,33.79,33.85,36883.0,27.019,27.027,26.9711,27.019,36883.0
2018-10-02 15:00:00,33.85,33.86,33.75,33.8,78404.0,27.019,27.027,26.9392,26.9791,78404.0
2018-10-02 15:30:00,33.8,33.87,33.71,33.73,242203.0,26.9791,27.0349,26.9072,26.9232,242203.0
2018-10-03 09:30:00,33.79,33.96,33.64,33.72,35949.0,26.9711,27.1068,26.8514,26.9152,35949.0
2018-10-03 10:00:00,33.72,34.05,33.72,33.92,35118.0,26.9152,27.1786,26.9152,27.0748,35118.0
2018-10-03 10:30:00,33.89,34.1,33.71,33.99,68688.0,27.0509,27.2185,26.9072,27.1307,68688.0
2018-10-03 11:00:00,34.0,34.27,33.95,34.15,87136.0,27.1387,27.3542,27.0988,27.2584,87136.0
2018-10-03 11:30:00,34.16,34.35,34.11,34.3,57549.0,27.2664,27.4181,27.2265,27.3782,57549.0
2018-10-03 12:00:00,34.32,34.39,34.25,34.36,32850.0,27.3941,27.45,27.3383,27.4261,32850.0
2018-10-03 12:30:00,34.36,34.41,34.25,34.28,76936.0,27.4261,27.466,27.3383,27.3622,76936.0
2018-10-03 13:00:00,34.27,34.37,34.26,34.36,48560.0,27.3542,27.434,27.3462,27.4261,48560.0
2018-10-03 13:30:00,34.37,34.48,34.37,34.41,124261.0,27.434,27.5218,27.434,27.466,124261.0
2018-10-03 14:00:00,34.41,34.42,34.26,34.39,62331.0,27.466,27.4739,27.3462,27.45,62331.0
2018-10-03 14:30:00,34.38,34.38,34.19,34.28,74873.0,27.442,27.442,27.2904,27.3622,74873.0
2018-10-03 15:00:00,34.29,34.35,34.18,34.34,108007.0,27.3702,27.4181,27.2824,27.4101,108007.0
2018-10-03 15:30:00,34.35,34.49,34.32,34.38,460593.0,27.4181,27.5298,27.3941,27.442,460593.0
2018-10-04 09:30:00,34.13,34.34,34.01,34.21,75695.0,27.2425,27.4101,27.1467,27.3063,75695.0
2018-10-04 10:00:00,34.21,34.47,34.02,34.43,104833.0,27.3063,27.5139,27.1547,27.4819,104833.0
2018-10-04 10:30:00,34.41,34.43,34.15,34.16,60183.0,27.466,27.4819,27.2584,27.2664,60183.0
2018-10-04 11:00:00,34.21,34.31,34.14,34.15,47332.0,27.3063,27.3861,27.2505,27.2584,47332.0
2018-10-04 11:30:00,34.15,34.16,33.93,33.95,62861.0,27.2584,27.2664,27.0828,27.0988,62861.0
2018-10-04 12:00:00,33.96,33.98,33.64,33.69,127490.0,27.1068,27.1227,26.8514,26.8913,127490.0
2018-10-04 12:30:00,33.69,33.84,33.67,33.71,61267.0,26.8913,27.011,26.8753,26.9072,61267.0
2018-10-04 13:00:00,33.72,33.82,33.61,33.68,53388.0,26.9152,26.995,26.8274,26.8833,53388.0
2018-10-04 13:30:00,33.68,33.68,33.45,33.68,91821.0,26.8833,26.8833,26.6997,26.8833,91821.0
2018-10-04 14:00:00,33.68,33.68,33.47,33.55,68350.0,26.8833,26.8833,26.7157,26.7795,68350.0
2018-10-04 14:30:00,33.55,33.74,33.53,33.74,61416.0,26.7795,26.9312,26.7635,26.9312,61416.0
2018-10-04 15:00:00,33.73,33.76,33.58,33.59,81285.0,26.9232,26.9471,26.8035,26.8114,81285.0
2018-10-04 15:30:00,33.57,33.69,33.53,33.6,448740.0,26.7955,26.8913,26.7635,26.8194,448740.0
2018-10-05 09:30:00,33.67,34.0,33.64,33.92,34521.0,26.8753,27.1387,26.8514,27.0748,34521.0
2018-10-05 10:00:00,33.93,34.13,33.9,34.05,53922.0,27.0828,27.2425,27.0589,27.1786,53922.0
2018-10-05 10:30:00,34.05,34.13,33.96,34.01,51715.0,27.1786,27.2425,27.1068,27.1467,51715.0
2018-10-05 11:00:00,34.04,34.14,33.98,34.12,47194.0,27.1706,27.2505,27.1227,27.2345,47194.0
2018-10-05 11:30:00,34.11,34.12,33.8,33.8,46442.0,27.2265,27.2345,26.9791,26.9791,46442.0
2018-10-05 12:00:00,33.8,33.97,33.8,33.88,43311.0,26.9791,27.1148,26.9791,27.0429,43311.0
2018-10-05 12:30:00,33.87,33.97,33.79,33.86,44302.0,27.0349,27.1148,26.9711,27.027,44302.0
2018-10-05 13:00:00,33.85,33.89,33.62,33.67,52552.0,27.019,27.0509,26.8354,26.8753,52552.0
2018-10-05 13:30:00,33.68,33.89,33.68,33.87,50163.0,26.8833,27.0509,26.8833,27.0349,50163.0
2018-10-05 14:00:00,33.87,33.94,33.79,33.79,42487.0,27.0349,27.0908,26.9711,26.9711,42487.0
2018-10-05 14:30:00,33.79,33.9,33.79,33.85,38938.0,26.9711,27.0589,26.9711,27.019,38938.0
2018-10-05 15:00:00,33.87,33.95,33.79,33.94,50947.0,27.0349,27.0988,26.9711,27.0908,50947.0
2018-10-05 15:30:00,33.93,34.01,33.85,34.0,189915.0,27.0828,27.1467,27.019,27.1387,189915.0
2018-10-08 09:30:00,33.82,33.99,33.26,33.95,75445.0,26.995,27.1307,26.548,27.0988,75445.0
2018-10-08 10:00:00,33.99,34.18,33.91,34.01,46100.0,27.1307,27.2824,27.0669,27.1467,46100.0
2018-10-08 10:30:00,34.0,34.12,33.96,34.11,27589.0,27.1387,27.2345,27.1068,27.2265,27589.0
2018-10-08 11:00:00,34.11,34.12,33.94,34.08,27937.0,27.2265,27.2345,27.0908,27.2026,27937.0
2018-10-08 11:30:00,34.07,34.08,33.76,33.81,31273.0,27.1946,27.2026,26.9471,26.987,31273.0
2018-10-08 12:00:00,33.79,33.87,33.76,33.86,40873.0,26.9711,27.0349,26.9471,27.027,40873.0
2018-10-08 12:30:00,33.85,33.87,33.68,33.68,34936.0,27.019,27.0349,26.8833,26.8833,34936.0
2018-10-08 13:00:00,33.67,33.86,33.65,33.76,28813.0,26.8753,27.027,26.8593,26.9471,28813.0
2018-10-08 13:30:00,33.77,33.84,33.77,33.82,22696.0,26.9551,27.011,26.9551,26.995,22696.0
2018-10-08 14:00:00,33.83,33.94,33.82,33.94,31002.0,27.003,27.0908,26.995,27.0908,31002.0
2018-10-08 14:30:00,33.95,34.02,33.94,34.01,33148.0,27.0988,27.1547,27.0908,27.1467,33148.0
2018-10-08 15:00:00,34.02,34.07,34.02,34.05,63391.0,27.1547,27.1946,27.1547,27.1786,63391.0
2018-10-08 15:30:00,34.06,34.07,33.93,33.93,181242.0,27.1866,27.1946,27.0828,27.0828,181242.0
2018-10-09 09:30:00,33.91,34.17,33.51,33.88,65989.0,27.0669,27.2744,26.7476,27.0429,65989.0
2018-10-09 10:00:00,33.88,33.9,33.72,33.85,88019.0,27.0429,27.0589,26.9152,27.019,88019.0
2018-10-09 10:30:00,33.85,33.98,33.85,33.86,69716.0,27.019,27.1227,27.019,27.027,69716.0
2018-10-09 11:00:00,33.86,34.04,33.82,33.99,58812.0,27.027,27.1706,26.995,27.1307,58812.0
2018-10-09 11:30:00,34.0,34.03,33.87,33.95,57672.0,27.1387,27.1626,27.0349,27.0988,57672.0
2018-10-09 12:00:00,33.95,34.06,33.94,34.04,43791.0,27.0988,27.1866,27.0908,27.1706,43791.0
2018-10-09 12:30:00,34.03,34.1,33.95,33.95,67897.0,27.1626,27.2185,27.0988,27.0988,67897.0
2018-10-09 13:00:00,33.95,34.03,33.86,34.0,50581.0,27.0988,27.1626,27.027,27.1387,50581.0
2018-10-09 13:30:00,33.99,34.09,33.97,34.02,60112.0,27.1307,27.2105,27.1148,27.1547,60112.0
2018-10-09 14:00:00,34.03,34.15,33.96,34.13,74364.0,27.1626,27.2584,27.1068,27.2425,74364.0
2018-10-09 14:30:00,34.13,34.17,33.84,33.84,82715.0,27.2425,27.2744,27.011,27.011,82715.0
2018-10-09 15:00:00,33.85,33.91,33.71,33.74,181514.0,27.019,27.0669,26.9072,26.9312,181514.0
2018-10-09 15:30:00,33.75,33.98,33.69,33.9,314555.0,26.9392,27.1227,26.8913,27.0589,314555.0
2018-10-10 09:30:00,33.7,33.77,33.16,33.18,83780.0,26.8992,26.9551,26.4682,26.4842,83780.0
2018-10-10 10:00:00,33.17,33.34,33.16,33.3,48567.0,26.4762,26.6119,26.4682,26.58,48567.0
2018-10-10 10:30:00,33.26,33.27,32.72,32.85,97119.0,26.548,26.556,26.117,26.2208,97119.0
2018-10-10 11:00:00,32.85,32.87,32.29,32.52,99585.0,26.2208,26.2367,25.7738,25.9574,99585.0
2018-10-10 11:30:00,32.52,32.76,32.51,32.53,39695.0,25.9574,26.1489,25.9494,25.9654,39695.0
2018-10-10 12:00:00,32.53,32.62,32.42,32.51,41471.0,25.9654,26.0372,25.8776,25.9494,41471.0
2018-10-10 12:30:00,32.52,32.57,32.4,32.44,29646.0,25.9574,25.9973,25.8616,25.8935,29646.0
2018-10-10 13:00:00,32.44,32.67,32.38,32.56,62681.0,25.8935,26.0771,25.8456,25.9893,62681.0
2018-10-10 13:30:00,32.55,32.71,32.43,32.47,45681.0,25.9813,26.109,25.8855,25.9175,45681.0
2018-10-10 14:00:00,32.48,32.48,32.19,32.25,79966.0,25.9254,25.9254,25.694,25.7419,79966.0
2018-10-10 14:30:00,32.25,32.35,32.01,32.12,61037.0,25.7419,25.8217,25.5503,25.6381,61037.0
2018-10-10 15:00:00,32.09,32.1,31.84,32.05,109560.0,25.6141,25.6221,25.4146,25.5822,109560.0
2018-10-10 15:30:00,32.05,32.05,31.69,31.77,378828.0,25.5822,25.5822,25.2949,25.3587,378828.0
2018-10-11 09:30:00,34.8,36.53,33.7,35.77,2507342.0,27.7773,29.1581,26.8992,28.5515,2507342.0
2018-10-11 10:00:00,35.76,36.29,35.59,36.22,908055.0,28.5435,28.9666,28.4078,28.9107,908055.0
2018-10-11 10:30:00,36.21,36.36,35.0,35.21,762835.0,28.9027,29.0224,27.9369,28.1045,762835.0
2018-10-11 11:00:00,35.2,35.3,34.47,35.23,860283.0,28.0965,28.1764,27.5139,28.1205,860283.0
2018-10-11 11:30:00,35.25,35.49,34.96,35.34,285227.0,28.1364,28.328,27.905,28.2083,285227.0
2018-10-11 12:00:00,35.34,35.67,35.32,35.57,662535.0,28.2083,28.4717,28.1923,28.3919,662535.0
2018-10-11 12:30:00,35.55,35.7,35.42,35.54,427707.0,28.3759,28.4956,28.2721,28.3679,427707.0
2018-10-11 13:00:00,35.53,35.86,35.51,35.78,381715.0,28.3599,28.6233,28.344,28.5595,381715.0
2018-10-11 13:30:00,35.78,36.3,35.74,36.04,506314.0,28.5595,28.9746,28.5276,28.767,506314.0
2018-10-11 14:00:00,36.04,36.07,35.43,35.43,561203.0,28.767,28.791,28.2801,28.2801,561203.0
2018-10-11 14:30:00,35.43,35.57,34.85,35.25,553411.0,28.2801,28.3919,27.8172,28.1364,553411.0
2018-10-11 15:00:00,35.27,35.66,35.1,35.51,560193.0,28.1524,28.4637,28.0167,28.344,560193.0
2018-10-11 15:30:00,35.52,35.63,35.24,35.46,1083676.0,28.352,28.4398,28.1285,28.3041,1083676.0
2018-10-12 09:30:00,36.3,36.47,35.1,36.23,275005.0,28.9746,29.1102,28.0167,28.9187,275005.0
2018-10-12 10:00:00,36.24,36.24,35.57,35.6,247205.0,28.9267,28.9267,28.3919,28.4158,247205.0
2018-10-12 10:30:00,35.61,36.11,35.54,35.97,231438.0,28.4238,28.8229,28.3679,28.7112,231438.0
2018-10-12 11:00:00,35.98,36.02,35.79,35.82,88965.0,28.7191,28.7511,28.5675,28.5914,88965.0
2018-10-12 11:30:00,35.81,35.85,35.35,35.52,160317.0,28.5834,28.6154,28.2163,28.352,160317.0
2018-10-12 12:00:00,35.51,35.51,35.26,35.32,155580.0,28.344,28.344,28.1444,28.1923,155580.0
2018-10-12 12:30:00,35.31,35.45,35.05,35.3,199440.0,28.1843,28.2961,27.9768,28.1764,199440.0
2018-10-12 13:00:00,35.3,35.31,34.99,35.22,143817.0,28.1764,28.1843,27.9289,28.1125,143817.0
2018-10-12 13:30:00,35.22,35.47,35.17,35.24,189405.0,28.1125,28.3121,28.0726,28.1285,189405.0
2018-10-12 14:00:00,35.25,35.36,34.98,35.36,196845.0,28.1364,28.2243,27.9209,28.2243,196845.0
2018-10-12 14:30:00,35.36,35.56,35.26,35.51,198860.0,28.2243,28.3839,28.1444,28.344,198860.0
2018-10-12 15:00:00,35.52,35.97,35.38,35.93,182305.0,28.352,28.7112,28.2402,28.6792,182305.0
2018-10-12 15:30:00,35.94,35.99,35.66,35.78,749231.0,28.6872,28.7271,28.4637,28.5595,749231.0
2018-10-15 09:30:00,36.38,36.38,35.34,35.35,139142.0,29.0384,29.0384,28.2083,28.2163,139142.0
2018-10-15 10:00:00,35.39,35.67,35.2,35.65,149209.0,28.2482,28.4717,28.0965,28.4557,149209.0
2018-10-15 10:30:00,35.63,35.72,35.38,35.49,72934.0,28.4398,28.5116,28.2402,28.328,72934.0
2018-10-15 11:00:00,35.52,35.72,35.49,35.66,125513.0,28.352,28.5116,28.328,28.4637,125513.0
2018-10-15 11:30:00,35.68,35.75,35.29,35.3,119099.0,28.4797,28.5355,28.1684,28.1764,119099.0
2018-10-15 12:00:00,35.3,35.42,35.27,35.38,76070.0,28.1764,28.2721,28.1524,28.2402,76070.0
2018-10-15 12:30:00,35.39,35.64,35.38,35.54,60085.0,28.2482,28.4477,28.2402,28.3679,60085.0
2018-10-15 13:00:00,35.55,35.69,35.53,35.69,40905.0,28.3759,28.4877,28.3599,28.4877,40905.0
2018-10-15 13:30:00,35.71,35.83,35.68,35.77,98213.0,28.5036,28.5994,28.4797,28.5515,98213.0
2018-10-15 14:00:00,35.76,35.76,35.63,35.68,83915.0,28.5435,28.5435,28.4398,28.4797,83915.0
2018-10-15 14:30:00,35.66,35.82,35.65,35.71,66465.0,28.4637,28.5914,28.4557,28.5036,66465.0
2018-10-15 15:00:00,35.72,35.78,35.54,35.61,100047.0,28.5116,28.5595,28.3679,28.4238,100047.0
2018-10-15 15:30:00,35.6,35.72,35.48,35.56,397488.0,28.4158,28.5116,28.32,28.3839,397488.0
2018-10-16 09:30:00,35.52,35.56,35.14,35.2,129964.0,28.352,28.3839,28.0486,28.0965,129964.0
2018-10-16 10:00:00,35.19,35.56,35.13,35.33,192574.0,28.0886,28.3839,28.0407,28.2003,192574.0
2018-10-16 10:30:00,35.31,35.45,35.23,35.42,74204.0,28.1843,28.2961,28.1205,28.2721,74204.0
2018-10-16 11:00:00,35.4,35.61,35.39,35.54,110208.0,28.2562,28.4238,28.2482,28.3679,110208.0
2018-10-16 11:30:00,35.51,35.67,35.48,35.54,137771.0,28.344,28.4717,28.32,28.3679,137771.0
2018-10-16 12:00:00,35.54,35.76,35.53,35.64,77970.0,28.3679,28.5435,28.3599,28.4477,77970.0
2018-10-16 12:30:00,35.64,35.73,35.6,35.65,77225.0,28.4477,28.5196,28.4158,28.4557,77225.0
2018-10-16 13:00:00,35.63,35.63,35.4,35.45,71536.0,28.4398,28.4398,28.2562,28.2961,71536.0
2018-10-16 13:30:00,35.46,35.54,35.3,35.31,56834.0,28.3041,28.3679,28.1764,28.1843,56834.0
2018-10-16 14:00:00,35.32,35.51,35.31,35.45,50017.0,28.1923,28.344,28.1843,28.2961,50017.0
2018-10-16 14:30:00,35.45,35.48,35.24,35.25,53975.0,28.2961,28.32,28.1285,28.1364,53975.0
2018-10-16 15:00:00,35.24,35.3,35.14,35.27,68263.0,28.1285,28.1764,28.0486,28.1524,68263.0
2018-10-16 15:30:00,35.26,35.42,35.21,35.38,382571.0,28.1444,28.2721,28.1045,28.2402,382571.0
2018-10-17 09:30:00,35.31,35.34,35.01,35.09,61433.0,28.1843,28.2083,27.9449,28.0087,61433.0
2018-10-17 10:00:00,35.09,35.44,35.01,35.26,118433.0,28.0087,28.2881,27.9449,28.1444,118433.0
2018-10-17 10:30:00,35.26,35.26,34.67,34.94,139667.0,28.1444,28.1444,27.6735,27.889,139667.0
2018-10-17 11:00:00,34.93,35.03,34.73,34.8,116507.0,27.881,27.9608,27.7214,27.7773,116507.0
2018-10-17 11:30:00,34.8,34.81,34.49,34.53,69678.0,27.7773,27.7852,27.5298,27.5617,69678.0
2018-10-17 12:00:00,34.55,34.9,34.51,34.83,55774.0,27.5777,27.8571,27.5458,27.8012,55774.0
2018-10-17 12:30:00,34.84,35.0,34.83,34.95,57736.0,27.8092,27.9369,27.8012,27.897,57736.0
2018-10-17 13:00:00,34.95,35.06,34.91,35.02,59139.0,27.897,27.9848,27.8651,27.9529,59139.0
2018-10-17 13:30:00,35.02,35.07,34.94,35.06,75000.0,27.9529,27.9928,27.889,27.9848,75000.0
2018-10-17 14:00:00,35.07,35.08,34.8,34.97,90635.0,27.9928,28.0008,27.7773,27.913,90635.0
2018-10-17 14:30:00,34.97,35.15,34.96,35.14,98693.0,27.913,28.0566,27.905,28.0486,98693.0
2018-10-17 15:00:00,35.13,35.22,34.99,35.08,153945.0,28.0407,28.1125,27.9289,28.0008,153945.0
2018-10-17 15:30:00,35.08,35.1,34.92,35.06,421814.0,28.0008,28.0167,27.873,27.9848,421814.0
2018-10-18 09:30:00,34.6,34.64,34.02,34.47,99420.0,27.6176,27.6495,27.1547,27.5139,99420.0
2018-10-18 10:00:00,34.51,34.69,34.41,34.45,192258.0,27.5458,27.6895,27.466,27.4979,192258.0
2018-10-18 10:30:00,34.44,34.68,34.43,34.65,129482.0,27.4899,27.6815,27.4819,27.6575,129482.0
2018-10-18 11:00:00,34.66,34.67,34.51,34.59,187314.0,27.6655,27.6735,27.5458,27.6096,187314.0
2018-10-18 11:30:00,34.57,34.6,34.35,34.43,70950.0,27.5937,27.6176,27.4181,27.4819,70950.0
2018-10-18 12:00:00,34.42,34.56,34.28,34.48,44660.0,27.4739,27.5857,27.3622,27.5218,44660.0
2018-10-18 12:30:00,34.45,34.62,34.41,34.48,44118.0,27.4979,27.6336,27.466,27.5218,44118.0
2018-10-18 13:00:00,34.48,34.61,34.47,34.51,85508.0,27.5218,27.6256,27.5139,27.5458,85508.0
2018-10-18 13:30:00,34.5,34.51,34.32,34.43,49442.0,27.5378,27.5458,27.3941,27.4819,49442.0
2018-10-18 14:00:00,34.43,34.64,34.43,34.63,43537.0,27.4819,27.6495,27.4819,27.6416,43537.0
2018-10-18 14:30:00,34.63,34.72,34.57,34.63,77964.0,27.6416,27.7134,27.5937,27.6416,77964.0
2018-10-18 15:00:00,34.64,34.69,34.53,34.58,219523.0,27.6495,27.6895,27.5617,27.6017,219523.0
2018-10-18 15:30:00,34.57,34.66,34.52,34.63,396054.0,27.5937,27.6655,27.5538,27.6416,396054.0
2018-10-19 09:30:00,34.92,35.63,34.9,35.31,162909.0,27.873,28.4398,27.8571,28.1843,162909.0
2018-10-19 10:00:00,35.34,35.53,34.97,35.0,177197.0,28.2083,28.3599,27.913,27.9369,177197.0
2018-10-19 10:30:00,34.97,35.21,34.93,35.12,122855.0,27.913,28.1045,27.881,28.0327,122855.0
2018-10-19 11:00:00,35.14,35.31,35.08,35.17,139830.0,28.0486,28.1843,28.0008,28.0726,139830.0
2018-10-19 11:30:00,35.18,35.22,35.02,35.16,137879.0,28.0806,28.1125,27.9529,28.0646,137879.0
2018-10-19 12:00:00,35.17,35.2,34.98,35.03,55549.0,28.0726,28.0965,27.9209,27.9608,55549.0
2018-10-19 12:30:00,35.01,35.15,34.99,35.09,28687.0,27.9449,28.0566,27.9289,28.0087,28687.0
2018-10-19 13:00:00,35.08,35.16,35.0,35.13,40262.0,28.0008,28.0646,27.9369,28.0407,40262.0
2018-10-19 13:30:00,35.13,35.17,35.05,35.09,37984.0,28.0407,28.0726,27.9768,28.0087,37984.0
2018-10-19 14:00:00,35.09,35.12,34.94,35.0,109711.0,28.0087,28.0327,27.889,27.9369,109711.0
2018-10-19 14:30:00,35.0,35.1,34.97,34.99,75824.0,27.9369,28.0167,27.913,27.9289,75824.0
2018-10-19 15:00:00,34.99,35.01,34.83,34.86,96092.0,27.9289,27.9449,27.8012,27.8252,96092.0
2018-10-19 15:30:00,34.85,34.94,34.78,34.86,262620.0,27.8172,27.889,27.7613,27.8252,262620.0
2018-10-22 09:30:00,34.78,34.85,34.32,34.43,50432.0,27.7613,27.8172,27.3941,27.4819,50432.0
2018-10-22 10:00:00,34.41,34.59,34.27,34.33,103811.0,27.466,27.6096,27.3542,27.4021,103811.0
2018-10-22 10:30:00,34.34,34.48,34.27,34.29,42317.0,27.4101,27.5218,27.3542,27.3702,42317.0
2018-10-22 11:00:00,34.29,34.33,33.98,34.05,137041.0,27.3702,27.4021,27.1227,27.1786,137041.0
2018-10-22 11:30:00,34.06,34.12,33.67,33.83,89047.0,27.1866,27.2345,26.8753,27.003,89047.0
2018-10-22 12:00:00,33.83,33.85,33.42,33.56,102860.0,27.003,27.019,26.6757,26.7875,102860.0
2018-10-22 12:30:00,33.56,33.58,33.43,33.51,82872.0,26.7875,26.8035,26.6837,26.7476,82872.0
2018-10-22 13:00:00,33.5,33.62,33.35,33.57,158632.0,26.7396,26.8354,26.6199,26.7955,158632.0
2018-10-22 13:30:00,33.58,33.83,33.48,33.5,145706.0,26.8035,27.003,26.7236,26.7396,145706.0
2018-10-22 14:00:00,33.49,33.56,33.39,33.56,112202.0,26.7316,26.7875,26.6518,26.7875,112202.0
2018-10-22 14:30:00,33.55,33.63,33.48,33.62,54318.0,26.7795,26.8434,26.7236,26.8354,54318.0
2018-10-22 15:00:00,33.61,33.92,33.59,33.91,132944.0,26.8274,27.0748,26.8114,27.0669,132944.0
2018-10-22 15:30:00,33.91,33.93,33.67,33.71,400908.0,27.0669,27.0828,26.8753,26.9072,400908.0
2018-10-23 09:30:00,32.94,33.14,32.46,32.73,148219.0,26.2926,26.4523,25.9095,26.125,148219.0
2018-10-23 10:00:00,32.73,32.77,32.22,32.41,96334.0,26.125,26.1569,25.7179,25.8696,96334.0
2018-10-23 10:30:00,32.4,32.45,32.13,32.21,111156.0,25.8616,25.9015,25.6461,25.7099,111156.0
2018-10-23 11:00:00,32.2,32.52,32.19,32.38,103058.0,25.7019,25.9574,25.694,25.8456,103058.0
2018-10-23 11:30:00,32.38,32.4,32.02,32.1,84637.0,25.8456,25.8616,25.5583,25.6221,84637.0
2018-10-23 12:00:00,32.1,32.45,32.08,32.31,66625.0,25.6221,25.9015,25.6062,25.7897,66625.0
2018-10-23 12:30:00,32.3,32.4,32.27,32.32,41716.0,25.7818,25.8616,25.7578,25.7977,41716.0
2018-10-23 13:00:00,32.32,32.49,32.31,32.39,41694.0,25.7977,25.9334,25.7897,25.8536,41694.0
2018-10-23 13:30:00,32.42,32.46,32.22,32.28,35787.0,25.8776,25.9095,25.7179,25.7658,35787.0
2018-10-23 14:00:00,32.28,32.5,32.21,32.49,54896.0,25.7658,25.9414,25.7099,25.9334,54896.0
2018-10-23 14:30:00,32.49,32.68,32.49,32.64,73800.0,25.9334,26.0851,25.9334,26.0532,73800.0
2018-10-23 15:00:00,32.63,32.95,32.59,32.93,143484.0,26.0452,26.3006,26.0132,26.2846,143484.0
2018-10-23 15:30:00,32.93,32.97,32.66,32.67,384756.0,26.2846,26.3166,26.0691,26.0771,384756.0
2018-10-24 09:30:00,33.06,33.29,32.78,32.82,99239.0,26.3884,26.572,26.1649,26.1968,99239.0
2018-10-24 10:00:00,32.83,32.84,32.58,32.79,51949.0,26.2048,26.2128,26.0053,26.1729,51949.0
2018-10-24 10:30:00,32.83,32.96,32.62,32.66,78445.0,26.2048,26.3086,26.0372,26.0691,78445.0
2018-10-24 11:00:00,32.66,32.73,32.47,32.53,86783.0,26.0691,26.125,25.9175,25.9654,86783.0
2018-10-24 11:30:00,32.53,32.94,32.43,32.87,132364.0,25.9654,26.2926,25.8855,26.2367,132364.0
2018-10-24 12:00:00,32.89,32.99,32.65,32.68,65203.0,26.2527,26.3325,26.0611,26.0851,65203.0
2018-10-24 12:30:00,32.69,32.69,32.27,32.34,62557.0,26.0931,26.0931,25.7578,25.8137,62557.0
2018-10-24 13:00:00,32.34,32.34,32.13,32.15,57473.0,25.8137,25.8137,25.6461,25.662,57473.0
2018-10-24 13:30:00,32.15,32.28,32.07,32.15,56009.0,25.662,25.7658,25.5982,25.662,56009.0
2018-10-24 14:00:00,32.14,32.16,31.95,32.05,59968.0,25.6541,25.67,25.5024,25.5822,59968.0
2018-10-24 14:30:00,32.06,32.16,32.0,32.09,98876.0,25.5902,25.67,25.5423,25.6141,98876.0
2018-10-24 15:00:00,32.09,32.11,31.85,31.85,267071.0,25.6141,25.6301,25.4226,25.4226,267071.0
2018-10-24 15:30:00,31.85,31.99,31.67,31.67,583684.0,25.4226,25.5343,25.2789,25.2789,583684.0
2018-10-25 09:30:00,32.02,32.4,31.42,31.94,188456.0,25.5583,25.8616,25.0794,25.4944,188456.0
2018-10-25 10:00:00,31.92,32.2,31.86,32.01,98734.0,25.4785,25.7019,25.4306,25.5503,98734.0
2018-10-25 10:30:00,31.99,32.29,31.97,32.17,83052.0,25.5343,25.7738,25.5184,25.678,83052.0
2018-10-25 11:00:00,32.18,32.3,31.98,32.3,66525.0,25.686,25.7818,25.5263,25.7818,66525.0
2018-10-25 11:30:00,32.3,32.33,31.96,32.0,90309.0,25.7818,25.8057,25.5104,25.5423,90309.0
2018-10-25 12:00:00,32.01,32.32,31.74,31.79,116025.0,25.5503,25.7977,25.3348,25.3747,116025.0
2018-10-25 12:30:00,31.8,32.01,31.8,31.88,151929.0,25.3827,25.5503,25.3827,25.4465,151929.0
2018-10-25 13:00:00,31.85,31.85,31.62,31.75,54300.0,25.4226,25.4226,25.239,25.3428,54300.0
2018-10-25 13:30:00,31.75,31.88,31.72,31.81,55598.0,25.3428,25.4465,25.3188,25.3907,55598.0
2018-10-25 14:00:00,31.81,31.9,31.72,31.86,55346.0,25.3907,25.4625,25.3188,25.4306,55346.0
2018-10-25 14:30:00,31.85,32.08,31.8,32.04,136454.0,25.4226,25.6062,25.3827,25.5742,136454.0
2018-10-25 15:00:00,32.05,32.2,32.0,32.06,113893.0,25.5822,25.7019,25.5423,25.5902,113893.0
2018-10-25 15:30:00,32.06,32.11,31.84,31.95,332362.0,25.5902,25.6301,25.4146,25.5024,332362.0
2018-10-26 09:30:00,31.42,31.55,31.19,31.29,77401.0,25.0794,25.1831,24.8958,24.9756,77401.0
2018-10-26 10:00:00,31.29,31.29,30.79,31.0,79449.0,24.9756,24.9756,24.5765,24.7441,79449.0
2018-10-26 10:30:00,30.97,31.01,30.75,30.87,63855.0,24.7202,24.7521,24.5446,24.6403,63855.0
2018-10-26 11:00:00,30.83,31.53,30.83,31.53,83895.0,24.6084,25.1672,24.6084,25.1672,83895.0
2018-10-26 11:30:00,31.51,31.89,31.51,31.66,68593.0,25.1512,25.4545,25.1512,25.2709,68593.0
2018-10-26 12:00:00,31.63,31.93,31.62,31.67,41534.0,25.247,25.4864,25.239,25.2789,41534.0
2018-10-26 12:30:00,31.64,31.93,31.59,31.76,25520.0,25.255,25.4864,25.215,25.3507,25520.0
2018-10-26 13:00:00,31.78,31.99,31.77,31.85,38297.0,25.3667,25.5343,25.3587,25.4226,38297.0
2018-10-26 13:30:00,31.83,31.85,31.65,31.81,26954.0,25.4066,25.4226,25.2629,25.3907,26954.0
2018-10-26 14:00:00,31.81,31.83,31.52,31.61,29358.0,25.3907,25.4066,25.1592,25.231,29358.0
2018-10-26 14:30:00,31.6,31.71,31.37,31.38,32139.0,25.223,25.3108,25.0394,25.0474,32139.0
2018-10-26 15:00:00,31.38,31.61,31.31,31.52,59125.0,25.0474,25.231,24.9916,25.1592,59125.0
2018-10-26 15:30:00,31.49,31.78,31.45,31.66,205119.0,25.1352,25.3667,25.1033,25.2709,205119.0
2018-10-29 09:30:00,31.68,32.07,31.68,31.82,69093.0,25.2869,25.5982,25.2869,25.3986,69093.0
2018-10-29 10:00:00,31.83,32.14,31.77,32.1,82264.0,25.4066,25.6541,25.3587,25.6221,82264.0
2018-10-29 10:30:00,32.12,32.26,31.51,31.83,90308.0,25.6381,25.7498,25.1512,25.4066,90308.0
2018-10-29 11:00:00,31.81,31.91,31.59,31.84,39025.0,25.3907,25.4705,25.215,25.4146,39025.0
2018-10-29 11:30:00,31.82,31.92,31.68,31.68,41638.0,25.3986,25.4785,25.2869,25.2869,41638.0
2018-10-29 12:00:00,31.69,31.73,31.38,31.49,33057.0,25.2949,25.3268,25.0474,25.1352,33057.0
2018-10-29 12:30:00,31.49,31.61,31.33,31.33,40282.0,25.1352,25.231,25.0075,25.0075,40282.0
2018-10-29 13:00:00,31.35,31.55,31.33,31.44,29301.0,25.0235,25.1831,25.0075,25.0953,29301.0
2018-10-29 13:30:00,31.45,31.53,31.4,31.45,35177.0,25.1033,25.1672,25.0634,25.1033,35177.0
2018-10-29 14:00:00,31.41,31.43,31.17,31.17,37176.0,25.0714,25.0873,24.8798,24.8798,37176.0
2018-10-29 14:30:00,31.14,31.24,31.01,31.09,35880.0,24.8559,24.9357,24.7521,24.8159,35880.0
2018-10-29 15:00:00,31.08,31.08,30.59,30.59,79531.0,24.808,24.808,24.4169,24.4169,79531.0
2018-10-29 15:30:00,30.59,30.62,30.07,30.53,568150.0,24.4169,24.4408,24.0018,24.369,568150.0
2018-10-30 09:30:00,30.28,31.1,30.25,31.02,54649.0,24.1694,24.8239,24.1455,24.7601,54649.0
2018-10-30 10:00:00,31.03,31.03,30.4,30.43,42049.0,24.7681,24.7681,24.2652,24.2891,42049.0
2018-10-30 10:30:00,30.46,30.58,30.18,30.4,82497.0,24.3131,24.4089,24.0896,24.2652,82497.0
2018-10-30 11:00:00,30.36,30.76,30.34,30.76,37572.0,24.2333,24.5525,24.2173,24.5525,37572.0
2018-10-30 11:30:00,30.71,31.15,30.68,30.99,51361.0,24.5126,24.8638,24.4887,24.7361,51361.0
2018-10-30 12:00:00,30.98,31.1,30.92,30.95,51251.0,24.7281,24.8239,24.6803,24.7042,51251.0
2018-10-30 12:30:00,30.91,30.91,30.67,30.67,55650.0,24.6723,24.6723,24.4807,24.4807,55650.0
2018-10-30 13:00:00,30.66,30.75,30.52,30.53,80667.0,24.4727,24.5446,24.361,24.369,80667.0
2018-10-30 13:30:00,30.53,30.71,30.44,30.71,60663.0,24.369,24.5126,24.2971,24.5126,60663.0
2018-10-30 14:00:00,30.7,30.97,30.64,30.83,52969.0,24.5047,24.7202,24.4568,24.6084,52969.0
2018-10-30 14:30:00,30.83,31.13,30.81,31.1,73803.0,24.6084,24.8479,24.5925,24.8239,73803.0
2018-10-30 15:00:00,31.1,31.19,30.96,31.15,104548.0,24.8239,24.8958,24.7122,24.8638,104548.0
2018-10-30 15:30:00,31.14,31.32,31.07,31.29,398369.0,24.8559,24.9995,24.8,24.9756,398369.0
2018-10-31 09:30:00,31.62,32.2,31.56,32.1,134703.0,25.239,25.7019,25.1911,25.6221,134703.0
2018-10-31 10:00:00,32.08,32.54,31.96,32.41,174404.0,25.6062,25.9733,25.5104,25.8696,174404.0
2018-10-31 10:30:00,32.45,32.87,32.43,32.62,371798.0,25.9015,26.2367,25.8855,26.0372,371798.0
2018-10-31 11:00:00,32.67,32.76,32.22,32.55,153533.0,26.0771,26.1489,25.7179,25.9813,153533.0
2018-10-31 11:30:00,32.56,32.8,32.5,32.76,93754.0,25.9893,26.1809,25.9414,26.1489,93754.0
2018-10-31 12:00:00,32.77,32.91,32.53,32.73,100944.0,26.1569,26.2687,25.9654,26.125,100944.0
2018-10-31 12:30:00,32.72,32.83,32.54,32.55,122828.0,26.117,26.2048,25.9733,25.9813,122828.0
2018-10-31 13:00:00,32.56,32.69,32.45,32.54,107628.0,25.9893,26.0931,25.9015,25.9733,107628.0
2018-10-31 13:30:00,32.55,32.63,32.42,32.47,75785.0,25.9813,26.0452,25.8776,25.9175,75785.0
2018-10-31 14:00:00,32.43,32.55,32.28,32.34,122851.0,25.8855,25.9813,25.7658,25.8137,122851.0
2018-10-31 14:30:00,32.35,32.36,32.13,32.25,85094.0,25.8217,25.8297,25.6461,25.7419,85094.0
2018-10-31 15:00:00,32.24,32.35,32.09,32.15,105828.0,25.7339,25.8217,25.6141,25.662,105828.0
2018-10-31 15:30:00,32.14,32.18,31.77,31.85,466469.0,25.6541,25.686,25.3587,25.4226,466469.0
2018-11-01 09:30:00,31.89,31.89,31.49,31.76,157769.0,25.4545,25.4545,25.1352,25.3507,157769.0
2018-11-01 10:00:00,31.75,31.82,31.4,31.53,173893.0,25.3428,25.3986,25.0634,25.1672,173893.0
2018-11-01 10:30:00,31.54,31.61,31.4,31.61,189537.0,25.1751,25.231,25.0634,25.231,189537.0
2018-11-01 11:00:00,31.6,31.6,31.27,31.32,81619.0,25.223,25.223,24.9596,24.9995,81619.0
2018-11-01 11:30:00,31.3,31.39,30.84,30.86,104172.0,24.9836,25.0554,24.6164,24.6324,104172.0
2018-11-01 12:00:00,30.84,31.23,30.83,31.23,65415.0,24.6164,24.9277,24.6084,24.9277,65415.0
2018-11-01 12:30:00,31.22,31.33,31.11,31.26,61241.0,24.9197,25.0075,24.8319,24.9516,61241.0
2018-11-01 13:00:00,31.25,31.37,31.16,31.36,62713.0,24.9437,25.0394,24.8718,25.0315,62713.0
2018-11-01 13:30:00,31.37,31.4,31.18,31.21,28865.0,25.0394,25.0634,24.8878,24.9117,28865.0
2018-11-01 14:00:00,31.21,31.39,31.19,31.35,64934.0,24.9117,25.0554,24.8958,25.0235,64934.0
2018-11-01 14:30:00,31.36,31.36,31.19,31.23,45810.0,25.0315,25.0315,24.8958,24.9277,45810.0
2018-11-01 15:00:00,31.22,31.31,31.18,31.22,71402.0,24.9197,24.9916,24.8878,24.9197,71402.0
2018-11-01 15:30:00,31.21,31.54,31.2,31.53,301194.0,24.9117,25.1751,24.9038,25.1672,301194.0
2018-11-02 09:30:00,31.76,32.04,31.42,31.46,60925.0,25.3507,25.5742,25.0794,25.1113,60925.0
2018-11-02 10:00:00,31.42,31.53,31.11,31.12,86882.0,25.0794,25.1672,24.8319,24.8399,86882.0
2018-11-02 10:30:00,31.14,31.15,30.84,30.96,96019.0,24.8559,24.8638,24.6164,24.7122,96019.0
2018-11-02 11:00:00,30.96,31.0,30.62,30.78,79957.0,24.7122,24.7441,24.4408,24.5685,79957.0
2018-11-02 11:30:00,30.81,30.88,30.47,30.56,77695.0,24.5925,24.6483,24.3211,24.3929,77695.0
2018-11-02 12:00:00,30.56,30.61,30.37,30.55,87639.0,24.3929,24.4328,24.2412,24.3849,87639.0
2018-11-02 12:30:00,30.55,30.59,30.33,30.33,134099.0,24.3849,24.4169,24.2093,24.2093,134099.0
2018-11-02 13:00:00,30.33,30.55,30.3,30.53,56469.0,24.2093,24.3849,24.1854,24.369,56469.0
2018-11-02 13:30:00,30.54,30.63,30.38,30.39,79568.0,24.3769,24.4488,24.2492,24.2572,79568.0
2018-11-02 14:00:00,30.39,30.52,30.14,30.49,129323.0,24.2572,24.361,24.0577,24.337,129323.0
2018-11-02 14:30:00,30.5,30.59,30.41,30.51,104979.0,24.345,24.4169,24.2732,24.353,104979.0
2018-11-02 15:00:00,30.52,30.56,30.39,30.46,149796.0,24.361,24.3929,24.2572,24.3131,149796.0
2018-11-02 15:30:00,30.45,30.48,30.32,30.39,473879.0,24.3051,24.329,24.2013,24.2572,473879.0
2018-11-05 09:30:00,30.85,31.53,30.84,31.18,143544.0,24.6244,25.1672,24.6164,24.8878,143544.0
2018-11-05 10:00:00,31.21,31.3,30.78,31.06,93031.0,24.9117,24.9836,24.5685,24.792,93031.0
2018-11-05 10:30:00,31.06,31.07,30.66,30.69,102586.0,24.792,24.8,24.4727,24.4967,102586.0
2018-11-05 11:00:00,30.67,31.08,30.66,30.85,112830.0,24.4807,24.808,24.4727,24.6244,112830.0
2018-11-05 11:30:00,30.87,30.9,30.57,30.59,122492.0,24.6403,24.6643,24.4009,24.4169,122492.0
2018-11-05 12:00:00,30.58,30.62,30.41,30.51,91954.0,24.4089,24.4408,24.2732,24.353,91954.0
2018-11-05 12:30:00,30.49,30.61,30.33,30.6,114448.0,24.337,24.4328,24.2093,24.4248,114448.0
2018-11-05 13:00:00,30.59,30.79,30.51,30.76,54356.0,24.4169,24.5765,24.353,24.5525,54356.0
2018-11-05 13:30:00,30.75,30.92,30.74,30.9,45408.0,24.5446,24.6803,24.5366,24.6643,45408.0
2018-11-05 14:00:00,30.9,30.91,30.7,30.73,63802.0,24.6643,24.6723,24.5047,24.5286,63802.0
2018-11-05 14:30:00,30.76,30.85,30.7,30.75,88253.0,24.5525,24.6244,24.5047,24.5446,88253.0
2018-11-05 15:00:00,30.76,30.79,30.59,30.64,139285.0,24.5525,24.5765,24.4169,24.4568,139285.0
2018-11-05 15:30:00,30.64,30.68,30.49,30.66,441182.0,24.4568,24.4887,24.337,24.4727,441182.0
2018-11-06 09:30:00,30.72,31.32,30.72,31.01,75359.0,24.5206,24.9995,24.5206,24.7521,75359.0
2018-11-06 10:00:00,31.03,31.42,31.02,31.3,81672.0,24.7681,25.0794,24.7601,24.9836,81672.0
2018-11-06 10:30:00,31.3,31.36,31.1,31.31,58117.0,24.9836,25.0315,24.8239,24.9916,58117.0
2018-11-06 11:00:00,31.31,31.36,31.07,31.16,45206.0,24.9916,25.0315,24.8,24.8718,45206.0
2018-11-06 11:30:00,31.14,31.14,30.81,30.98,39190.0,24.8559,24.8559,24.5925,24.7281,39190.0
2018-11-06 12:00:00,31.0,31.13,30.94,31.09,58473.0,24.7441,24.8479,24.6962,24.8159,58473.0
2018-11-06 12:30:00,31.08,31.34,31.08,31.34,63522.0,24.808,25.0155,24.808,25.0155,63522.0
2018-11-06 13:00:00,31.31,31.45,31.27,31.28,51977.0,24.9916,25.1033,24.9596,24.9676,51977.0
2018-11-06 13:30:00,31.27,31.56,31.27,31.49,44186.0,24.9596,25.1911,24.9596,25.1352,44186.0
2018-11-06 14:00:00,31.53,31.78,31.4,31.41,117775.0,25.1672,25.3667,25.0634,25.0714,117775.0
2018-11-06 14:30:00,31.4,31.5,31.24,31.28,64171.0,25.0634,25.1432,24.9357,24.9676,64171.0
2018-11-06 15:00:00,31.3,31.33,31.12,31.17,89978.0,24.9836,25.0075,24.8399,24.8798,89978.0
2018-11-06 15:30:00,31.18,31.23,31.0,31.19,311089.0,24.8878,24.9277,24.7441,24.8958,311089.0
2018-11-07 09:30:00,31.72,32.04,31.27,31.74,146978.0,25.3188,25.5742,24.9596,25.3348,146978.0
2018-11-07 10:00:00,31.74,31.91,31.47,31.86,103898.0,25.3348,25.4705,25.1193,25.4306,103898.0
2018-11-07 10:30:00,31.83,31.94,31.33,31.39,117624.0,25.4066,25.4944,25.0075,25.0554,117624.0
2018-11-07 11:00:00,31.38,31.63,31.22,31.39,175395.0,25.0474,25.247,24.9197,25.0554,175395.0
2018-11-07 11:30:00,31.39,31.78,31.39,31.77,243306.0,25.0554,25.3667,25.0554,25.3587,243306.0
2018-11-07 12:00:00,31.77,31.78,31.41,31.54,139081.0,25.3587,25.3667,25.0714,25.1751,139081.0
2018-11-07 12:30:00,31.53,31.69,31.51,31.69,84489.0,25.1672,25.2949,25.1512,25.2949,84489.0
2018-11-07 13:00:00,31.69,31.71,31.5,31.6,83877.0,25.2949,25.3108,25.1432,25.223,83877.0
2018-11-07 13:30:00,31.6,31.6,31.3,31.52,77225.0,25.223,25.223,24.9836,25.1592,77225.0
2018-11-07 14:00:00,31.51,31.54,31.43,31.48,100615.0,25.1512,25.1751,25.0873,25.1272,100615.0
2018-11-07 14:30:00,31.48,31.59,31.47,31.52,108391.0,25.1272,25.215,25.1193,25.1592,108391.0
2018-11-07 15:00:00,31.52,31.81,31.52,31.72,272327.0,25.1592,25.3907,25.1592,25.3188,272327.0
2018-11-07 15:30:00,31.71,31.88,31.62,31.82,529427.0,25.3108,25.4465,25.239,25.3986,529427.0
2018-11-08 09:30:00,31.15,32.0,30.26,30.74,467826.0,25.0659,25.7499,24.3498,24.736,467826.0
2018-11-08 10:00:00,30.77,31.19,30.46,31.19,251868.0,24.7601,25.0981,24.5107,25.0981,251868.0
2018-11-08 10:30:00,31.19,31.66,31.03,31.43,184402.0,25.0981,25.4763,24.9694,25.2912,184402.0
2018-11-08 11:00:00,31.44,31.77,31.26,31.59,180469.0,25.2993,25.5648,25.1544,25.42,180469.0
2018-11-08 11:30:00,31.58,32.27,31.58,32.27,201879.0,25.4119,25.9672,25.4119,25.9672,201879.0
2018-11-08 12:00:00,32.25,32.72,31.91,31.91,209697.0,25.9511,26.3293,25.6775,25.6775,209697.0
2018-11-08 12:30:00,31.91,31.92,31.33,31.34,292931.0,25.6775,25.6855,25.2108,25.2188,292931.0
2018-11-08 13:00:00,31.35,31.8,31.3,31.65,169396.0,25.2269,25.589,25.1866,25.4683,169396.0
2018-11-08 13:30:00,31.65,31.69,31.36,31.69,145288.0,25.4683,25.5004,25.2349,25.5004,145288.0
2018-11-08 14:00:00,31.69,31.77,30.65,30.78,295909.0,25.5004,25.5648,24.6636,24.7682,295909.0
2018-11-08 14:30:00,30.77,31.0,30.73,30.89,199928.0,24.7601,24.9452,24.728,24.8567,199928.0
2018-11-08 15:00:00,30.87,30.9,30.69,30.76,226741.0,24.8406,24.8647,24.6958,24.7521,226741.0
2018-11-08 15:30:00,30.76,30.84,30.63,30.76,631097.0,24.7521,24.8165,24.6475,24.7521,631097.0
2018-11-09 09:30:00,30.09,30.76,29.81,29.93,158284.0,24.213,24.7521,23.9876,24.0842,158284.0
2018-11-09 10:00:00,29.98,30.72,29.92,30.7,149539.0,24.1244,24.7199,24.0762,24.7038,149539.0
2018-11-09 10:30:00,30.7,31.1,30.52,31.03,328225.0,24.7038,25.0257,24.559,24.9694,328225.0
2018-11-09 11:00:00,31.08,31.3,30.77,31.17,192352.0,25.0096,25.1866,24.7601,25.082,192352.0
2018-11-09 11:30:00,31.22,31.24,30.82,30.86,168242.0,25.1222,25.1383,24.8004,24.8326,168242.0
2018-11-09 12:00:00,30.88,30.95,30.83,30.91,85455.0,24.8487,24.905,24.8084,24.8728,85455.0
2018-11-09 12:30:00,30.91,31.14,30.85,30.92,237244.0,24.8728,25.0579,24.8245,24.8808,237244.0
2018-11-09 13:00:00,30.92,31.03,30.7,30.73,111294.0,24.8808,24.9694,24.7038,24.728,111294.0
2018-11-09 13:30:00,30.73,30.74,30.55,30.64,195307.0,24.728,24.736,24.5831,24.6555,195307.0
2018-11-09 14:00:00,30.65,30.9,30.64,30.86,164948.0,24.6636,24.8647,24.6555,24.8326,164948.0
2018-11-09 14:30:00,30.86,31.27,30.86,31.26,117594.0,24.8326,25.1625,24.8326,25.1544,117594.0
2018-11-09 15:00:00,31.26,31.38,31.21,31.21,126811.0,25.1544,25.251,25.1142,25.1142,126811.0
2018-11-09 15:30:00,31.23,31.3,30.98,30.99,539116.0,25.1303,25.1866,24.9291,24.9372,539116.0
2018-11-12 09:30:00,31.51,31.83,30.81,30.98,206913.0,25.3556,25.6131,24.7923,24.9291,206913.0
2018-11-12 10:00:00,30.99,31.58,30.91,31.44,146170.0,24.9372,25.4119,24.8728,25.2993,146170.0
2018-11-12 10:30:00,31.42,31.42,31.18,31.19,36536.0,25.2832,25.2832,25.0901,25.0981,36536.0
2018-11-12 11:00:00,31.17,31.17,30.81,30.97,88176.0,25.082,25.082,24.7923,24.9211,88176.0
2018-11-12 11:30:00,30.98,31.28,30.93,31.23,72497.0,24.9291,25.1705,24.8889,25.1303,72497.0
2018-11-12 12:00:00,31.22,31.66,31.22,31.62,76406.0,25.1222,25.4763,25.1222,25.4441,76406.0
2018-11-12 12:30:00,31.62,31.63,31.4,31.4,71924.0,25.4441,25.4522,25.2671,25.2671,71924.0
2018-11-12 13:00:00,31.42,31.45,30.92,30.97,116232.0,25.2832,25.3073,24.8808,24.9211,116232.0
2018-11-12 13:30:00,30.96,30.97,30.56,30.84,201700.0,24.913,24.9211,24.5912,24.8165,201700.0
2018-11-12 14:00:00,30.81,30.97,30.79,30.85,101725.0,24.7923,24.9211,24.7762,24.8245,101725.0
2018-11-12 14:30:00,30.85,31.02,30.85,30.88,80369.0,24.8245,24.9613,24.8245,24.8487,80369.0
2018-11-12 15:00:00,30.86,30.93,30.61,30.63,153545.0,24.8326,24.8889,24.6314,24.6475,153545.0
2018-11-12 15:30:00,30.63,30.63,30.39,30.49,519270.0,24.6475,24.6475,24.4544,24.5348,519270.0
2018-11-13 09:30:00,30.31,30.65,30.13,30.31,80694.0,24.39,24.6636,24.2451,24.39,80694.0
2018-11-13 10:00:00,30.36,30.36,29.77,29.81,122903.0,24.4302,24.4302,23.9555,23.9876,122903.0
2018-11-13 10:30:00,29.8,30.27,29.8,30.26,156998.0,23.9796,24.3578,23.9796,24.3498,156998.0
2018-11-13 11:00:00,30.25,30.41,30.19,30.35,193726.0,24.3417,24.4705,24.2934,24.4222,193726.0
2018-11-13 11:30:00,30.33,31.12,30.33,30.83,274482.0,24.4061,25.0418,24.4061,24.8084,274482.0
2018-11-13 12:00:00,30.84,30.91,30.52,30.84,116908.0,24.8165,24.8728,24.559,24.8165,116908.0
2018-11-13 12:30:00,30.86,30.88,30.37,30.46,137608.0,24.8326,24.8487,24.4383,24.5107,137608.0
2018-11-13 13:00:00,30.46,30.47,30.05,30.08,93737.0,24.5107,24.5187,24.1808,24.2049,93737.0
2018-11-13 13:30:00,30.07,30.24,29.94,29.95,85678.0,24.1969,24.3337,24.0923,24.1003,85678.0
2018-11-13 14:00:00,29.94,30.1,29.92,30.03,117047.0,24.0923,24.221,24.0762,24.1647,117047.0
2018-11-13 14:30:00,30.03,30.05,29.83,29.94,96839.0,24.1647,24.1808,24.0037,24.0923,96839.0
2018-11-13 15:00:00,29.94,30.23,29.92,29.99,185124.0,24.0923,24.3256,24.0762,24.1325,185124.0
2018-11-13 15:30:00,29.98,29.98,29.75,29.88,488612.0,24.1244,24.1244,23.9394,24.044,488612.0
2018-11-14 09:30:00,30.66,31.38,30.56,31.11,150437.0,24.6716,25.251,24.5912,25.0337,150437.0
2018-11-14 10:00:00,31.11,31.24,30.66,30.77,156855.0,25.0337,25.1383,24.6716,24.7601,156855.0
2018-11-14 10:30:00,30.78,30.95,30.48,30.86,187316.0,24.7682,24.905,24.5268,24.8326,187316.0
2018-11-14 11:00:00,30.87,30.92,30.41,30.43,158782.0,24.8406,24.8808,24.4705,24.4865,158782.0
2018-11-14 11:30:00,30.43,30.57,30.27,30.52,56716.0,24.4865,24.5992,24.3578,24.559,56716.0
2018-11-14 12:00:00,30.51,30.85,30.47,30.84,62783.0,24.5509,24.8245,24.5187,24.8165,62783.0
2018-11-14 12:30:00,30.83,31.06,30.78,31.03,107000.0,24.8084,24.9935,24.7682,24.9694,107000.0
2018-11-14 13:00:00,31.03,31.07,30.82,30.95,81499.0,24.9694,25.0015,24.8004,24.905,81499.0
2018-11-14 13:30:00,30.95,31.01,30.77,30.88,86514.0,24.905,24.9533,24.7601,24.8487,86514.0
2018-11-14 14:00:00,30.87,30.99,30.59,30.82,127283.0,24.8406,24.9372,24.6153,24.8004,127283.0
2018-11-14 14:30:00,30.81,31.25,30.79,31.19,150546.0,24.7923,25.1464,24.7762,25.0981,150546.0
2018-11-14 15:00:00,31.19,31.24,31.08,31.17,223251.0,25.0981,25.1383,25.0096,25.082,223251.0
2018-11-14 15:30:00,31.17,31.19,30.97,31.03,526711.0,25.082,25.0981,24.9211,24.9694,526711.0
2018-11-15 09:30:00,30.87,31.45,30.61,31.17,68432.0,24.8406,25.3073,24.6314,25.082,68432.0
2018-11-15 10:00:00,31.1,31.64,31.09,31.62,188780.0,25.0257,25.4602,25.0176,25.4441,188780.0
2018-11-15 10:30:00,31.6,31.63,31.34,31.35,123485.0,25.428,25.4522,25.2188,25.2269,123485.0
2018-11-15 11:00:00,31.35,32.0,31.33,31.85,139498.0,25.2269,25.7499,25.2108,25.6292,139498.0
2018-11-15 11:30:00,31.82,31.96,31.71,31.72,108637.0,25.6051,25.7177,25.5165,25.5246,108637.0
2018-11-15 12:00:00,31.74,31.91,31.72,31.85,90650.0,25.5407,25.6775,25.5246,25.6292,90650.0
2018-11-15 12:30:00,31.83,31.83,31.68,31.74,62422.0,25.6131,25.6131,25.4924,25.5407,62422.0
2018-11-15 13:00:00,31.75,31.89,31.71,31.82,197667.0,25.5487,25.6614,25.5165,25.6051,197667.0
2018-11-15 13:30:00,31.84,31.93,31.54,31.73,182619.0,25.6212,25.6936,25.3797,25.5326,182619.0
2018-11-15 14:00:00,31.74,31.79,31.5,31.65,54425.0,25.5407,25.5809,25.3476,25.4683,54425.0
2018-11-15 14:30:00,31.67,31.77,31.57,31.63,51545.0,25.4844,25.5648,25.4039,25.4522,51545.0
2018-11-15 15:00:00,31.65,31.78,31.41,31.64,148926.0,25.4683,25.5729,25.2751,25.4602,148926.0
2018-11-15 15:30:00,31.63,31.9,31.63,31.9,486585.0,25.4522,25.6694,25.4522,25.6694,486585.0
2018-11-16 09:30:00,32.02,32.33,31.89,32.16,106080.0,25.766,26.0154,25.6614,25.8787,106080.0
2018-11-16 10:00:00,32.16,32.46,31.88,31.97,162494.0,25.8787,26.1201,25.6533,25.7258,162494.0
2018-11-16 10:30:00,31.96,32.11,31.57,31.58,93439.0,25.7177,25.8384,25.4039,25.4119,93439.0
2018-11-16 11:00:00,31.59,31.64,31.31,31.38,90458.0,25.42,25.4602,25.1947,25.251,90458.0
2018-11-16 11:30:00,31.38,31.5,31.27,31.3,135109.0,25.251,25.3476,25.1625,25.1866,135109.0
2018-11-16 12:00:00,31.32,31.4,31.02,31.04,82892.0,25.2027,25.2671,24.9613,24.9774,82892.0
2018-11-16 12:30:00,31.03,31.45,30.98,31.39,82087.0,24.9694,25.3073,24.9291,25.259,82087.0
2018-11-16 13:00:00,31.42,31.45,31.28,31.29,60945.0,25.2832,25.3073,25.1705,25.1786,60945.0
2018-11-16 13:30:00,31.27,31.31,31.02,31.21,116479.0,25.1625,25.1947,24.9613,25.1142,116479.0
2018-11-16 14:00:00,31.24,31.26,31.12,31.24,66062.0,25.1383,25.1544,25.0418,25.1383,66062.0
2018-11-16 14:30:00,31.23,31.41,31.22,31.38,150418.0,25.1303,25.2751,25.1222,25.251,150418.0
2018-11-16 15:00:00,31.38,31.46,31.31,31.36,117840.0,25.251,25.3154,25.1947,25.2349,117840.0
2018-11-16 15:30:00,31.36,31.37,31.23,31.3,258000.0,25.2349,25.243,25.1303,25.1866,258000.0
2018-11-19 09:30:00,30.9,31.52,30.9,30.96,77609.0,24.8647,25.3637,24.8647,24.913,77609.0
2018-11-19 10:00:00,31.02,31.51,30.94,31.34,99758.0,24.9613,25.3556,24.8969,25.2188,99758.0
2018-11-19 10:30:00,31.36,31.76,31.3,31.64,122310.0,25.2349,25.5568,25.1866,25.4602,122310.0
2018-11-19 11:00:00,31.63,31.68,31.43,31.66,40414.0,25.4522,25.4924,25.2912,25.4763,40414.0
2018-11-19 11:30:00,31.61,31.7,31.45,31.51,115567.0,25.4361,25.5085,25.3073,25.3556,115567.0
2018-11-19 12:00:00,31.51,31.72,31.49,31.54,84462.0,25.3556,25.5246,25.3395,25.3797,84462.0
2018-11-19 12:30:00,31.55,31.84,31.5,31.76,111380.0,25.3878,25.6212,25.3476,25.5568,111380.0
2018-11-19 13:00:00,31.76,31.77,31.6,31.64,52206.0,25.5568,25.5648,25.428,25.4602,52206.0
2018-11-19 13:30:00,31.6,31.78,31.56,31.64,50260.0,25.428,25.5729,25.3958,25.4602,50260.0
2018-11-19 14:00:00,31.62,31.74,31.5,31.73,76357.0,25.4441,25.5407,25.3476,25.5326,76357.0
2018-11-19 14:30:00,31.71,31.78,31.61,31.65,73588.0,25.5165,25.5729,25.4361,25.4683,73588.0
2018-11-19 15:00:00,31.64,31.77,31.62,31.68,115241.0,25.4602,25.5648,25.4441,25.4924,115241.0
2018-11-19 15:30:00,31.69,31.72,31.57,31.64,217293.0,25.5004,25.5246,25.4039,25.4602,217293.0
2018-11-20 09:30:00,31.29,31.32,30.7,30.8,137940.0,25.1786,25.2027,24.7038,24.7843,137940.0
2018-11-20 10:00:00,30.81,30.86,30.38,30.78,105376.0,24.7923,24.8326,24.4463,24.7682,105376.0
2018-11-20 10:30:00,30.79,31.39,30.71,31.37,101629.0,24.7762,25.259,24.7119,25.243,101629.0
2018-11-20 11:00:00,31.37,31.5,30.86,30.89,171891.0,25.243,25.3476,24.8326,24.8567,171891.0
2018-11-20 11:30:00,30.87,31.15,30.78,31.06,36381.0,24.8406,25.0659,24.7682,24.9935,36381.0
2018-11-20 12:00:00,31.06,31.09,30.86,31.02,49834.0,24.9935,25.0176,24.8326,24.9613,49834.0
2018-11-20 12:30:00,31.04,31.09,30.74,30.77,40627.0,24.9774,25.0176,24.736,24.7601,40627.0
2018-11-20 13:00:00,30.73,30.77,30.45,30.6,28753.0,24.728,24.7601,24.5026,24.6233,28753.0
2018-11-20 13:30:00,30.58,30.75,30.57,30.68,57707.0,24.6072,24.744,24.5992,24.6877,57707.0
2018-11-20 14:00:00,30.63,30.84,30.58,30.84,71125.0,24.6475,24.8165,24.6072,24.8165,71125.0
2018-11-20 14:30:00,30.85,30.98,30.57,30.57,206307.0,24.8245,24.9291,24.5992,24.5992,206307.0
2018-11-20 15:00:00,30.57,30.74,30.44,30.71,178180.0,24.5992,24.736,24.4946,24.7119,178180.0
2018-11-20 15:30:00,30.71,30.97,30.67,30.8,520471.0,24.7119,24.9211,24.6797,24.7843,520471.0
2018-11-21 09:30:00,30.85,31.33,30.85,31.22,136299.0,24.8245,25.2108,24.8245,25.1222,136299.0
2018-11-21 10:00:00,31.23,31.38,31.21,31.34,93290.0,25.1303,25.251,25.1142,25.2188,93290.0
2018-11-21 10:30:00,31.32,31.32,31.04,31.19,47819.0,25.2027,25.2027,24.9774,25.0981,47819.0
2018-11-21 11:00:00,31.18,31.52,31.15,31.52,78885.0,25.0901,25.3637,25.0659,25.3637,78885.0
2018-11-21 11:30:00,31.51,31.97,31.51,31.9,143651.0,25.3556,25.7258,25.3556,25.6694,143651.0
2018-11-21 12:00:00,31.89,32.04,31.86,32.01,68509.0,25.6614,25.7821,25.6372,25.7579,68509.0
2018-11-21 12:30:00,32.01,32.09,31.95,31.99,40178.0,25.7579,25.8223,25.7097,25.7419,40178.0
2018-11-21 13:00:00,32.0,32.09,31.76,31.95,162619.0,25.7499,25.8223,25.5568,25.7097,162619.0
2018-11-21 13:30:00,31.95,31.95,31.79,31.82,81047.0,25.7097,25.7097,25.5809,25.6051,81047.0
2018-11-21 14:00:00,31.83,31.86,31.66,31.66,68763.0,25.6131,25.6372,25.4763,25.4763,68763.0
2018-11-21 14:30:00,31.67,31.86,31.65,31.79,90597.0,25.4844,25.6372,25.4683,25.5809,90597.0
2018-11-21 15:00:00,31.8,31.91,31.77,31.77,77857.0,25.589,25.6775,25.5648,25.5648,77857.0
2018-11-21 15:30:00,31.77,31.77,31.54,31.58,268773.0,25.5648,25.5648,25.3797,25.4119,268773.0
2018-11-23 09:30:00,30.3,30.7,30.0,30.16,82578.0,24.3819,24.7038,24.1405,24.2693,82578.0
2018-11-23 10:00:00,30.16,30.45,30.15,30.18,103673.0,24.2693,24.5026,24.2612,24.2854,103673.0
2018-11-23 10:30:00,30.16,30.39,29.96,29.96,76157.0,24.2693,24.4544,24.1083,24.1083,76157.0
2018-11-23 11:00:00,29.98,30.29,29.94,30.14,73867.0,24.1244,24.3739,24.0923,24.2532,73867.0
2018-11-23 11:30:00,30.16,30.24,29.87,29.93,44641.0,24.2693,24.3337,24.0359,24.0842,44641.0
2018-11-23 12:00:00,29.92,29.96,29.82,29.95,71341.0,24.0762,24.1083,23.9957,24.1003,71341.0
2018-11-23 12:30:00,29.94,30.19,29.86,30.02,218090.0,24.0923,24.2934,24.0279,24.1566,218090.0
2018-11-26 09:30:00,30.37,30.56,30.24,30.26,80365.0,24.4383,24.5912,24.3337,24.3498,80365.0
2018-11-26 10:00:00,30.26,30.41,30.13,30.3,60602.0,24.3498,24.4705,24.2451,24.3819,60602.0
2018-11-26 10:30:00,30.35,30.4,30.15,30.36,46041.0,24.4222,24.4624,24.2612,24.4302,46041.0
2018-11-26 11:00:00,30.37,30.47,30.21,30.21,68826.0,24.4383,24.5187,24.3095,24.3095,68826.0
2018-11-26 11:30:00,30.23,30.23,30.02,30.12,21306.0,24.3256,24.3256,24.1566,24.2371,21306.0
2018-11-26 12:00:00,30.12,30.15,29.96,29.96,21661.0,24.2371,24.2612,24.1083,24.1083,21661.0
2018-11-26 12:30:00,29.98,30.11,29.9,30.09,36460.0,24.1244,24.229,24.0601,24.213,36460.0
2018-11-26 13:00:00,30.09,30.12,29.98,30.07,27122.0,24.213,24.2371,24.1244,24.1969,27122.0
2018-11-26 13:30:00,30.07,30.14,30.01,30.1,33966.0,24.1969,24.2532,24.1486,24.221,33966.0
2018-11-26 14:00:00,30.12,30.12,29.87,29.87,45833.0,24.2371,24.2371,24.0359,24.0359,45833.0
2018-11-26 14:30:00,29.88,30.23,29.87,30.23,175968.0,24.044,24.3256,24.0359,24.3256,175968.0
2018-11-26 15:00:00,30.23,30.33,30.17,30.28,380811.0,24.3256,24.4061,24.2773,24.3658,380811.0
2018-11-26 15:30:00,30.27,30.37,30.25,30.37,235362.0,24.3578,24.4383,24.3417,24.4383,235362.0
2018-11-27 09:30:00,30.33,30.63,30.29,30.38,54403.0,24.4061,24.6475,24.3739,24.4463,54403.0
2018-11-27 10:00:00,30.36,30.73,30.35,30.53,98945.0,24.4302,24.728,24.4222,24.567,98945.0
2018-11-27 10:30:00,30.52,30.61,30.29,30.45,133288.0,24.559,24.6314,24.3739,24.5026,133288.0
2018-11-27 11:00:00,30.44,30.63,30.39,30.51,61329.0,24.4946,24.6475,24.4544,24.5509,61329.0
2018-11-27 11:30:00,30.51,30.53,30.42,30.47,44533.0,24.5509,24.567,24.4785,24.5187,44533.0
2018-11-27 12:00:00,30.46,30.46,30.18,30.26,174421.0,24.5107,24.5107,24.2854,24.3498,174421.0
2018-11-27 12:30:00,30.27,30.34,30.2,30.28,45569.0,24.3578,24.4141,24.3015,24.3658,45569.0
2018-11-27 13:00:00,30.26,30.47,30.26,30.41,71865.0,24.3498,24.5187,24.3498,24.4705,71865.0
2018-11-27 13:30:00,30.43,30.46,30.33,30.35,53555.0,24.4865,24.5107,24.4061,24.4222,53555.0
2018-11-27 14:00:00,30.39,30.52,30.34,30.49,72641.0,24.4544,24.559,24.4141,24.5348,72641.0
2018-11-27 14:30:00,30.5,30.58,30.42,30.45,301260.0,24.5429,24.6072,24.4785,24.5026,301260.0
2018-11-27 15:00:00,30.45,30.48,30.29,30.32,68826.0,24.5026,24.5268,24.3739,24.398,68826.0
2018-11-27 15:30:00,30.33,30.53,30.29,30.48,326485.0,24.4061,24.567,24.3739,24.5268,326485.0
2018-11-28 09:30:00,30.5,31.08,30.5,30.69,277345.0,24.5429,25.0096,24.5429,24.6958,277345.0
2018-11-28 10:00:00,30.72,30.85,30.6,30.73,101344.0,24.7199,24.8245,24.6233,24.728,101344.0
2018-11-28 10:30:00,30.69,30.96,30.46,30.88,128686.0,24.6958,24.913,24.5107,24.8487,128686.0
2018-11-28 11:00:00,30.87,31.5,30.73,31.49,233903.0,24.8406,25.3476,24.728,25.3395,233903.0
2018-11-28 11:30:00,31.48,31.6,31.37,31.56,207407.0,25.3315,25.428,25.243,25.3958,207407.0
2018-11-28 12:00:00,31.59,31.92,31.59,31.82,186110.0,25.42,25.6855,25.42,25.6051,186110.0
2018-11-28 12:30:00,31.83,31.98,31.71,31.87,123636.0,25.6131,25.7338,25.5165,25.6453,123636.0
2018-11-28 13:00:00,31.85,31.93,31.74,31.87,209869.0,25.6292,25.6936,25.5407,25.6453,209869.0
2018-11-28 13:30:00,31.87,32.13,31.83,32.12,102643.0,25.6453,25.8545,25.6131,25.8465,102643.0
2018-11-28 14:00:00,32.1,32.13,31.79,31.8,109434.0,25.8304,25.8545,25.5809,25.589,109434.0
2018-11-28 14:30:00,31.8,31.97,31.75,31.9,130413.0,25.589,25.7258,25.5487,25.6694,130413.0
2018-11-28 15:00:00,31.91,32.11,31.91,32.03,115681.0,25.6775,25.8384,25.6775,25.774,115681.0
2018-11-28 15:30:00,32.01,32.1,31.88,32.02,498029.0,25.7579,25.8304,25.6533,25.766,498029.0
2018-11-29 09:30:00,31.95,32.72,31.95,32.03,123993.0,25.7097,26.3293,25.7097,25.774,123993.0
2018-11-29 10:00:00,32.0,32.03,31.53,31.66,124938.0,25.7499,25.774,25.3717,25.4763,124938.0
2018-11-29 10:30:00,31.66,31.85,31.41,31.55,96711.0,25.4763,25.6292,25.2751,25.3878,96711.0
2018-11-29 11:00:00,31.55,31.74,31.29,31.5,348696.0,25.3878,25.5407,25.1786,25.3476,348696.0
2018-11-29 11:30:00,31.48,31.79,31.46,31.75,106194.0,25.3315,25.5809,25.3154,25.5487,106194.0
2018-11-29 12:00:00,31.75,31.76,31.51,31.55,88060.0,25.5487,25.5568,25.3556,25.3878,88060.0
2018-11-29 12:30:00,31.54,31.66,31.39,31.65,138823.0,25.3797,25.4763,25.259,25.4683,138823.0
2018-11-29 13:00:00,31.64,31.81,31.6,31.7,79543.0,25.4602,25.597,25.428,25.5085,79543.0
2018-11-29 13:30:00,31.66,31.74,31.63,31.65,93190.0,25.4763,25.5407,25.4522,25.4683,93190.0
2018-11-29 14:00:00,31.65,31.8,31.57,31.76,86453.0,25.4683,25.589,25.4039,25.5568,86453.0
2018-11-29 14:30:00,31.75,31.83,31.73,31.82,54156.0,25.5487,25.6131,25.5326,25.6051,54156.0
2018-11-29 15:00:00,31.81,31.91,31.75,31.77,202348.0,25.597,25.6775,25.5487,25.5648,202348.0
2018-11-29 15:30:00,31.77,32.17,31.66,31.89,552740.0,25.5648,25.8867,25.4763,25.6614,552740.0
2018-11-30 09:30:00,31.65,31.69,31.13,31.44,133037.0,25.4683,25.5004,25.0498,25.2993,133037.0
2018-11-30 10:00:00,31.43,31.71,31.36,31.41,146037.0,25.2912,25.5165,25.2349,25.2751,146037.0
2018-11-30 10:30:00,31.42,31.68,31.39,31.55,79366.0,25.2832,25.4924,25.259,25.3878,79366.0
2018-11-30 11:00:00,31.54,31.75,31.49,31.75,79671.0,25.3797,25.5487,25.3395,25.5487,79671.0
2018-11-30 11:30:00,31.74,32.17,31.62,32.11,82215.0,25.5407,25.8867,25.4441,25.8384,82215.0
2018-11-30 12:00:00,32.1,32.16,31.86,31.87,127868.0,25.8304,25.8787,25.6372,25.6453,127868.0
2018-11-30 12:30:00,31.88,31.93,31.73,31.76,99932.0,25.6533,25.6936,25.5326,25.5568,99932.0
2018-11-30 13:00:00,31.78,32.03,31.72,32.02,52065.0,25.5729,25.774,25.5246,25.766,52065.0
2018-11-30 13:30:00,32.01,32.14,31.98,32.1,63001.0,25.7579,25.8626,25.7338,25.8304,63001.0
2018-11-30 14:00:00,32.1,32.23,32.06,32.07,141479.0,25.8304,25.935,25.7982,25.8062,141479.0
2018-11-30 14:30:00,32.07,32.11,31.81,31.81,144889.0,25.8062,25.8384,25.597,25.597,144889.0
2018-11-30 15:00:00,31.81,31.98,31.78,31.96,88412.0,25.597,25.7338,25.5729,25.7177,88412.0
2018-11-30 15:30:00,31.95,32.03,31.87,31.9,518404.0,25.7097,25.774,25.6453,25.6694,518404.0
2018-12-03 09:30:00,32.95,33.21,31.96,31.96,294107.0,26.5144,26.7236,25.7177,25.7177,294107.0
2018-12-03 10:00:00,32.03,32.03,31.51,31.82,336449.0,25.774,25.774,25.3556,25.6051,336449.0
2018-12-03 10:30:00,31.82,31.84,31.45,31.6,217114.0,25.6051,25.6212,25.3073,25.428,217114.0
2018-12-03 11:00:00,31.6,31.76,31.49,31.65,205539.0,25.428,25.5568,25.3395,25.4683,205539.0
2018-12-03 11:30:00,31.67,31.81,31.33,31.41,147287.0,25.4844,25.597,25.2108,25.2751,147287.0
2018-12-03 12:00:00,31.41,31.83,31.39,31.83,154788.0,25.2751,25.6131,25.259,25.6131,154788.0
2018-12-03 12:30:00,31.84,31.88,31.66,31.7,94017.0,25.6212,25.6533,25.4763,25.5085,94017.0
2018-12-03 13:00:00,31.7,31.81,31.64,31.8,98362.0,25.5085,25.597,25.4602,25.589,98362.0
2018-12-03 13:30:00,31.8,31.87,31.63,31.7,81284.0,25.589,25.6453,25.4522,25.5085,81284.0
2018-12-03 14:00:00,31.71,31.76,31.54,31.75,114774.0,25.5165,25.5568,25.3797,25.5487,114774.0
2018-12-03 14:30:00,31.75,31.87,31.68,31.86,147785.0,25.5487,25.6453,25.4924,25.6372,147785.0
2018-12-03 15:00:00,31.87,32.25,31.85,32.03,168638.0,25.6453,25.9511,25.6292,25.774,168638.0
2018-12-03 15:30:00,32.04,32.11,31.92,32.01,518535.0,25.7821,25.8384,25.6855,25.7579,518535.0
2018-12-04 09:30:00,32.52,32.66,31.7,31.86,170125.0,26.1683,26.281,25.5085,25.6372,170125.0
2018-12-04 10:00:00,31.86,32.34,31.85,32.16,115831.0,25.6372,26.0235,25.6292,25.8787,115831.0
2018-12-04 10:30:00,32.16,32.33,31.84,31.85,86404.0,25.8787,26.0154,25.6212,25.6292,86404.0
2018-12-04 11:00:00,31.84,32.05,31.79,31.93,90194.0,25.6212,25.7901,25.5809,25.6936,90194.0
2018-12-04 11:30:00,31.94,31.97,31.63,31.64,55924.0,25.7016,25.7258,25.4522,25.4602,55924.0
2018-12-04 12:00:00,31.64,31.7,31.37,31.48,102901.0,25.4602,25.5085,25.243,25.3315,102901.0
2018-12-04 12:30:00,31.47,31.76,31.4,31.68,94064.0,25.3234,25.5568,25.2671,25.4924,94064.0
2018-12-04 13:00:00,31.68,31.68,31.24,31.27,104974.0,25.4924,25.4924,25.1383,25.1625,104974.0
2018-12-04 13:30:00,31.27,31.55,31.14,31.5,76309.0,25.1625,25.3878,25.0579,25.3476,76309.0
2018-12-04 14:00:00,31.47,31.61,31.39,31.4,72266.0,25.3234,25.4361,25.259,25.2671,72266.0
2018-12-04 14:30:00,31.41,31.63,31.39,31.45,76802.0,25.2751,25.4522,25.259,25.3073,76802.0
2018-12-04 15:00:00,31.45,31.51,31.26,31.27,120792.0,25.3073,25.3556,25.1544,25.1625,120792.0
2018-12-04 15:30:00,31.27,31.3,30.85,30.98,503680.0,25.1625,25.1866,24.8245,24.9291,503680.0
2018-12-06 09:30:00,30.43,30.45,29.77,30.09,143869.0,24.4865,24.5026,23.9555,24.213,143869.0
2018-12-06 10:00:00,30.09,30.29,29.98,30.06,126884.0,24.213,24.3739,24.1244,24.1888,126884.0
2018-12-06 10:30:00,30.06,30.08,29.65,29.65,118353.0,24.1888,24.2049,23.8589,23.8589,118353.0
2018-12-06 11:00:00,29.7,30.02,29.46,29.46,106730.0,23.8991,24.1566,23.706,23.706,106730.0
2018-12-06 11:30:00,29.47,30.0,29.4,29.75,95866.0,23.7141,24.1405,23.6577,23.9394,95866.0
2018-12-06 12:00:00,29.75,29.91,29.61,29.81,187274.0,23.9394,24.0681,23.8267,23.9876,187274.0
2018-12-06 12:30:00,29.78,29.82,29.58,29.58,94160.0,23.9635,23.9957,23.8026,23.8026,94160.0
2018-12-06 13:00:00,29.58,29.58,29.28,29.32,115979.0,23.8026,23.8026,23.5612,23.5933,115979.0
2018-12-06 13:30:00,29.31,29.8,29.27,29.78,73071.0,23.5853,23.9796,23.5531,23.9635,73071.0
2018-12-06 14:00:00,29.78,29.93,29.52,29.74,101192.0,23.9635,24.0842,23.7543,23.9313,101192.0
2018-12-06 14:30:00,29.75,29.87,29.7,29.81,169658.0,23.9394,24.0359,23.8991,23.9876,169658.0
2018-12-06 15:00:00,29.82,29.97,29.77,29.87,120036.0,23.9957,24.1164,23.9555,24.0359,120036.0
2018-12-06 15:30:00,29.88,30.29,29.87,30.23,431915.0,24.044,24.3739,24.0359,24.3256,431915.0
2018-12-07 09:30:00,30.98,31.4,30.53,30.97,171650.0,24.9291,25.2671,24.567,24.9211,171650.0
2018-12-07 10:00:00,31.05,31.22,30.38,30.53,197786.0,24.9855,25.1222,24.4463,24.567,197786.0
2018-12-07 10:30:00,30.52,30.66,30.21,30.51,231413.0,24.559,24.6716,24.3095,24.5509,231413.0
2018-12-07 11:00:00,30.5,30.53,30.16,30.27,177330.0,24.5429,24.567,24.2693,24.3578,177330.0
2018-12-07 11:30:00,30.27,30.55,30.25,30.27,114464.0,24.3578,24.5831,24.3417,24.3578,114464.0
2018-12-07 12:00:00,30.26,30.44,30.15,30.3,76839.0,24.3498,24.4946,24.2612,24.3819,76839.0
2018-12-07 12:30:00,30.28,30.47,30.13,30.46,52259.0,24.3658,24.5187,24.2451,24.5107,52259.0
2018-12-07 13:00:00,30.44,30.52,30.24,30.28,40892.0,24.4946,24.559,24.3337,24.3658,40892.0
2018-12-07 13:30:00,30.26,30.3,30.08,30.14,60534.0,24.3498,24.3819,24.2049,24.2532,60534.0
2018-12-07 14:00:00,30.12,30.27,29.97,30.19,60037.0,24.2371,24.3578,24.1164,24.2934,60037.0
2018-12-07 14:30:00,30.19,30.21,29.83,29.91,79730.0,24.2934,24.3095,24.0037,24.0681,79730.0
2018-12-07 15:00:00,29.9,30.01,29.78,29.93,89683.0,24.0601,24.1486,23.9635,24.0842,89683.0
2018-12-07 15:30:00,29.92,30.14,29.89,29.99,375564.0,24.0762,24.2532,24.052,24.1325,375564.0
2018-12-10 09:30:00,29.67,29.89,29.24,29.59,251212.0,23.875,24.052,23.529,23.8106,251212.0
2018-12-10 10:00:00,29.6,29.76,29.42,29.54,218536.0,23.8187,23.9474,23.6738,23.7704,218536.0
2018-12-10 10:30:00,29.5,29.52,28.95,29.02,85328.0,23.7382,23.7543,23.2956,23.3519,85328.0
2018-12-10 11:00:00,29.04,29.04,28.51,28.69,144817.0,23.368,23.368,22.9416,23.0864,144817.0
2018-12-10 11:30:00,28.72,29.02,28.61,28.79,92882.0,23.1105,23.3519,23.022,23.1669,92882.0
2018-12-10 12:00:00,28.78,28.82,28.61,28.69,101704.0,23.1588,23.191,23.022,23.0864,101704.0
2018-12-10 12:30:00,28.68,29.15,28.65,28.93,65007.0,23.0783,23.4566,23.0542,23.2795,65007.0
2018-12-10 13:00:00,28.94,29.04,28.81,28.84,68880.0,23.2876,23.368,23.183,23.2071,68880.0
2018-12-10 13:30:00,28.84,28.95,28.81,28.84,79311.0,23.2071,23.2956,23.183,23.2071,79311.0
2018-12-10 14:00:00,28.84,28.87,28.55,28.64,146253.0,23.2071,23.2312,22.9737,23.0462,146253.0
2018-12-10 14:30:00,28.64,28.93,28.64,28.72,311795.0,23.0462,23.2795,23.0462,23.1105,311795.0
2018-12-10 15:00:00,28.71,28.74,28.52,28.54,290566.0,23.1025,23.1266,22.9496,22.9657,290566.0
2018-12-10 15:30:00,28.54,28.83,28.54,28.68,748186.0,22.9657,23.1991,22.9657,23.0783,748186.0
2018-12-11 09:30:00,29.02,29.41,28.84,28.95,201203.0,23.3519,23.6658,23.2071,23.2956,201203.0
2018-12-11 10:00:00,28.94,29.05,28.33,28.39,185541.0,23.2876,23.3761,22.7967,22.845,185541.0
2018-12-11 10:30:00,28.42,28.56,28.14,28.28,256114.0,22.8691,22.9818,22.6438,22.7565,256114.0
2018-12-11 11:00:00,28.27,28.64,28.09,28.23,206786.0,22.7484,23.0462,22.6036,22.7162,206786.0
2018-12-11 11:30:00,28.22,28.28,28.04,28.12,130373.0,22.7082,22.7565,22.5634,22.6277,130373.0
2018-12-11 12:00:00,28.12,28.15,27.83,28.03,229236.0,22.6277,22.6519,22.3944,22.5553,229236.0
2018-12-11 12:30:00,28.01,28.27,28.01,28.07,59337.0,22.5392,22.7484,22.5392,22.5875,59337.0
2018-12-11 13:00:00,28.07,28.28,27.99,28.14,227030.0,22.5875,22.7565,22.5231,22.6438,227030.0
2018-12-11 13:30:00,28.13,28.13,27.87,27.95,43443.0,22.6358,22.6358,22.4266,22.4909,43443.0
2018-12-11 14:00:00,27.94,28.27,27.92,28.27,168111.0,22.4829,22.7484,22.4668,22.7484,168111.0
2018-12-11 14:30:00,28.26,28.39,28.17,28.28,60605.0,22.7404,22.845,22.668,22.7565,60605.0
2018-12-11 15:00:00,28.28,28.42,28.21,28.3,77854.0,22.7565,22.8691,22.7001,22.7726,77854.0
2018-12-11 15:30:00,28.3,28.38,28.02,28.06,434904.0,22.7726,22.8369,22.5473,22.5794,434904.0
2018-12-12 09:30:00,28.49,28.94,28.36,28.54,83896.0,22.9255,23.2876,22.8209,22.9657,83896.0
2018-12-12 10:00:00,28.53,28.82,28.49,28.65,71290.0,22.9576,23.191,22.9255,23.0542,71290.0
2018-12-12 10:30:00,28.64,28.9,28.43,28.83,60401.0,23.0462,23.2554,22.8772,23.1991,60401.0
2018-12-12 11:00:00,28.83,29.03,28.81,28.93,149053.0,23.1991,23.36,23.183,23.2795,149053.0
2018-12-12 11:30:00,28.93,28.93,28.56,28.62,126623.0,23.2795,23.2795,22.9818,23.0301,126623.0
2018-12-12 12:00:00,28.62,28.68,28.41,28.46,81231.0,23.0301,23.0783,22.8611,22.9013,81231.0
2018-12-12 12:30:00,28.48,28.68,28.35,28.62,73590.0,22.9174,23.0783,22.8128,23.0301,73590.0
2018-12-12 13:00:00,28.64,28.69,28.58,28.67,58738.0,23.0462,23.0864,22.9979,23.0703,58738.0
2018-12-12 13:30:00,28.66,28.7,28.51,28.53,42315.0,23.0623,23.0944,22.9416,22.9576,42315.0
2018-12-12 14:00:00,28.55,28.56,28.26,28.31,59836.0,22.9737,22.9818,22.7404,22.7806,59836.0
2018-12-12 14:30:00,28.27,28.32,28.15,28.3,79091.0,22.7484,22.7887,22.6519,22.7726,79091.0
2018-12-12 15:00:00,28.3,28.32,28.16,28.21,106183.0,22.7726,22.7887,22.6599,22.7001,106183.0
2018-12-12 15:30:00,28.22,28.38,28.2,28.23,280384.0,22.7082,22.8369,22.6921,22.7162,280384.0
2018-12-13 09:30:00,28.16,28.64,27.89,28.33,288985.0,22.6599,23.0462,22.4426,22.7967,288985.0
2018-12-13 10:00:00,28.26,28.85,28.26,28.64,72957.0,22.7404,23.2151,22.7404,23.0462,72957.0
2018-12-13 10:30:00,28.64,28.83,28.48,28.73,52709.0,23.0462,23.1991,22.9174,23.1186,52709.0
2018-12-13 11:00:00,28.74,28.74,28.51,28.64,71454.0,23.1266,23.1266,22.9416,23.0462,71454.0
2018-12-13 11:30:00,28.63,28.98,28.62,28.91,79568.0,23.0381,23.3198,23.0301,23.2634,79568.0
2018-12-13 12:00:00,28.89,28.89,28.49,28.52,119451.0,23.2473,23.2473,22.9255,22.9496,119451.0
2018-12-13 12:30:00,28.51,28.61,28.47,28.57,54978.0,22.9416,23.022,22.9094,22.9898,54978.0
2018-12-13 13:00:00,28.59,28.61,28.39,28.46,60511.0,23.0059,23.022,22.845,22.9013,60511.0
2018-12-13 13:30:00,28.46,28.67,28.46,28.51,92004.0,22.9013,23.0703,22.9013,22.9416,92004.0
2018-12-13 14:00:00,28.52,28.61,28.46,28.59,95445.0,22.9496,23.022,22.9013,23.0059,95445.0
2018-12-13 14:30:00,28.59,28.61,28.46,28.56,108235.0,23.0059,23.022,22.9013,22.9818,108235.0
2018-12-13 15:00:00,28.57,28.73,28.48,28.7,196909.0,22.9898,23.1186,22.9174,23.0944,196909.0
2018-12-13 15:30:00,28.69,28.75,28.49,28.57,487793.0,23.0864,23.1347,22.9255,22.9898,487793.0
2018-12-14 09:30:00,28.19,28.56,28.15,28.47,48757.0,22.6841,22.9818,22.6519,22.9094,48757.0
2018-12-14 10:00:00,28.49,28.53,28.24,28.24,39964.0,22.9255,22.9576,22.7243,22.7243,39964.0
2018-12-14 10:30:00,28.23,28.38,28.11,28.11,81394.0,22.7162,22.8369,22.6197,22.6197,81394.0
2018-12-14 11:00:00,28.12,28.32,28.03,28.05,52262.0,22.6277,22.7887,22.5553,22.5714,52262.0
2018-12-14 11:30:00,28.05,28.18,27.92,27.92,193131.0,22.5714,22.676,22.4668,22.4668,193131.0
2018-12-14 12:00:00,27.95,27.98,27.8,27.83,42482.0,22.4909,22.5151,22.3702,22.3944,42482.0
2018-12-14 12:30:00,27.83,27.9,27.65,27.7,47036.0,22.3944,22.4507,22.2495,22.2898,47036.0
2018-12-14 13:00:00,27.7,27.83,27.63,27.67,41551.0,22.2898,22.3944,22.2334,22.2656,41551.0
2018-12-14 13:30:00,27.67,27.77,27.64,27.65,43808.0,22.2656,22.3461,22.2415,22.2495,43808.0
2018-12-14 14:00:00,27.65,27.76,27.58,27.71,68661.0,22.2495,22.338,22.1932,22.2978,68661.0
2018-12-14 14:30:00,27.69,27.69,27.47,27.6,47712.0,22.2817,22.2817,22.1047,22.2093,47712.0
2018-12-14 15:00:00,27.59,27.67,27.49,27.49,64140.0,22.2012,22.2656,22.1208,22.1208,64140.0
2018-12-14 15:30:00,27.49,27.62,27.44,27.54,236365.0,22.1208,22.2254,22.0805,22.161,236365.0
2018-12-17 09:30:00,27.46,27.53,27.16,27.46,50708.0,22.0966,22.153,21.8552,22.0966,50708.0
2018-12-17 10:00:00,27.42,27.52,27.22,27.35,81574.0,22.0644,22.1449,21.9035,22.0081,81574.0
2018-12-17 10:30:00,27.37,27.7,27.31,27.67,36800.0,22.0242,22.2898,21.9759,22.2656,36800.0
2018-12-17 11:00:00,27.68,27.79,27.54,27.59,94269.0,22.2737,22.3622,22.161,22.2012,94269.0
2018-12-17 11:30:00,27.61,27.69,27.54,27.63,86364.0,22.2173,22.2817,22.161,22.2334,86364.0
2018-12-17 12:00:00,27.66,27.69,27.36,27.37,51806.0,22.2576,22.2817,22.0162,22.0242,51806.0
2018-12-17 12:30:00,27.34,27.36,27.12,27.12,59206.0,22.0001,22.0162,21.823,21.823,59206.0
2018-12-17 13:00:00,27.13,27.24,27.09,27.14,65440.0,21.8311,21.9196,21.7989,21.8391,65440.0
2018-12-17 13:30:00,27.13,27.25,27.04,27.2,54939.0,21.8311,21.9277,21.7587,21.8874,54939.0
2018-12-17 14:00:00,27.19,27.31,27.15,27.2,80184.0,21.8794,21.9759,21.8472,21.8874,80184.0
2018-12-17 14:30:00,27.2,27.29,27.08,27.15,83581.0,21.8874,21.9598,21.7909,21.8472,83581.0
2018-12-17 15:00:00,27.16,27.2,26.99,27.06,113217.0,21.8552,21.8874,21.7184,21.7748,113217.0
2018-12-17 15:30:00,27.06,27.07,26.84,26.98,365563.0,21.7748,21.7828,21.5977,21.7104,365563.0
2018-12-18 09:30:00,27.0,27.13,26.71,27.04,207931.0,21.7265,21.8311,21.4931,21.7587,207931.0
2018-12-18 10:00:00,27.05,27.26,27.02,27.22,144375.0,21.7667,21.9357,21.7426,21.9035,144375.0
2018-12-18 10:30:00,27.23,27.29,27.02,27.05,179740.0,21.9116,21.9598,21.7426,21.7667,179740.0
2018-12-18 11:00:00,27.05,27.08,26.87,27.01,161387.0,21.7667,21.7909,21.6219,21.7345,161387.0
2018-12-18 11:30:00,27.01,27.2,26.93,26.96,236326.0,21.7345,21.8874,21.6702,21.6943,236326.0
2018-12-18 12:00:00,26.96,27.19,26.93,27.13,107855.0,21.6943,21.8794,21.6702,21.8311,107855.0
2018-12-18 12:30:00,27.14,27.21,27.01,27.02,67721.0,21.8391,21.8955,21.7345,21.7426,67721.0
2018-12-18 13:00:00,27.03,27.08,27.01,27.04,55660.0,21.7506,21.7909,21.7345,21.7587,55660.0
2018-12-18 13:30:00,27.03,27.04,26.49,26.5,203652.0,21.7506,21.7587,21.3161,21.3241,203652.0
2018-12-18 14:00:00,26.51,26.7,26.45,26.51,71488.0,21.3322,21.4851,21.2839,21.3322,71488.0
2018-12-18 14:30:00,26.52,26.7,26.33,26.37,126981.0,21.3402,21.4851,21.1873,21.2195,126981.0
2018-12-18 15:00:00,26.37,26.52,26.34,26.35,137896.0,21.2195,21.3402,21.1954,21.2034,137896.0
2018-12-18 15:30:00,26.35,26.5,26.22,26.22,428131.0,21.2034,21.3241,21.0988,21.0988,428131.0
2018-12-19 09:30:00,26.34,26.8,26.21,26.55,235884.0,21.1954,21.5655,21.0908,21.3644,235884.0
2018-12-19 10:00:00,26.57,26.64,26.39,26.5,154802.0,21.3805,21.4368,21.2356,21.3241,154802.0
2018-12-19 10:30:00,26.51,26.73,26.51,26.63,36683.0,21.3322,21.5092,21.3322,21.4287,36683.0
2018-12-19 11:00:00,26.64,26.72,26.39,26.4,41917.0,21.4368,21.5012,21.2356,21.2437,41917.0
2018-12-19 11:30:00,26.4,26.47,26.29,26.45,54856.0,21.2437,21.3,21.1552,21.2839,54856.0
2018-12-19 12:00:00,26.48,26.64,26.41,26.56,81854.0,21.308,21.4368,21.2517,21.3724,81854.0
2018-12-19 12:30:00,26.55,26.55,26.41,26.43,62679.0,21.3644,21.3644,21.2517,21.2678,62679.0
2018-12-19 13:00:00,26.43,26.48,26.37,26.41,66530.0,21.2678,21.308,21.2195,21.2517,66530.0
2018-12-19 13:30:00,26.41,26.71,26.16,26.71,433486.0,21.2517,21.4931,21.0505,21.4931,433486.0
2018-12-19 14:00:00,26.72,26.76,26.14,26.4,56694.0,21.5012,21.5334,21.0345,21.2437,56694.0
2018-12-19 14:30:00,26.42,26.48,25.76,25.88,75948.0,21.2598,21.308,20.7287,20.8252,75948.0
2018-12-19 15:00:00,25.87,25.87,25.53,25.61,158265.0,20.8172,20.8172,20.5436,20.608,158265.0
2018-12-19 15:30:00,25.61,25.73,25.47,25.63,352285.0,20.608,20.7045,20.4953,20.6241,352285.0
2018-12-20 09:30:00,25.23,25.54,25.06,25.3,54036.0,20.3022,20.5516,20.1654,20.3585,54036.0
2018-12-20 10:00:00,25.36,25.61,25.3,25.46,62656.0,20.4068,20.608,20.3585,20.4873,62656.0
2018-12-20 10:30:00,25.45,25.5,25.07,25.14,81274.0,20.4792,20.5195,20.1734,20.2298,81274.0
2018-12-20 11:00:00,25.14,25.15,24.74,24.84,61382.0,20.2298,20.2378,19.9079,19.9884,61382.0
2018-12-20 11:30:00,24.83,24.88,24.6,24.62,123423.0,19.9803,20.0205,19.7952,19.8113,123423.0
2018-12-20 12:00:00,24.63,24.75,24.51,24.75,92987.0,19.8194,19.9159,19.7228,19.9159,92987.0
2018-12-20 12:30:00,24.73,24.75,24.55,24.62,64555.0,19.8998,19.9159,19.755,19.8113,64555.0
2018-12-20 13:00:00,24.63,24.63,24.46,24.51,46020.0,19.8194,19.8194,19.6826,19.7228,46020.0
2018-12-20 13:30:00,24.5,24.54,24.37,24.42,113926.0,19.7148,19.747,19.6102,19.6504,113926.0
2018-12-20 14:00:00,24.42,24.45,24.16,24.31,190558.0,19.6504,19.6745,19.4412,19.5619,190558.0
2018-12-20 14:30:00,24.3,24.61,24.29,24.44,114154.0,19.5538,19.8033,19.5458,19.6665,114154.0
2018-12-20 15:00:00,24.43,24.57,24.26,24.47,194780.0,19.6584,19.7711,19.5216,19.6906,194780.0
2018-12-20 15:30:00,24.47,24.69,24.41,24.58,964282.0,19.6906,19.8677,19.6423,19.7791,964282.0
2018-12-21 09:30:00,24.42,24.79,24.18,24.31,440465.0,19.6504,19.9481,19.4573,19.5619,440465.0
2018-12-21 10:00:00,24.29,24.69,24.13,24.63,84236.0,19.5458,19.8677,19.417,19.8194,84236.0
2018-12-21 10:30:00,24.61,24.7,24.38,24.48,73072.0,19.8033,19.8757,19.6182,19.6987,73072.0
2018-12-21 11:00:00,24.48,24.53,24.13,24.28,88297.0,19.6987,19.7389,19.417,19.5377,88297.0
2018-12-21 11:30:00,24.28,24.34,24.14,24.14,103608.0,19.5377,19.586,19.4251,19.4251,103608.0
2018-12-21 12:00:00,24.16,24.18,23.81,23.83,90885.0,19.4412,19.4573,19.1595,19.1756,90885.0
2018-12-21 12:30:00,23.84,24.0,23.76,23.83,100716.0,19.1837,19.3124,19.1193,19.1756,100716.0
2018-12-21 13:00:00,23.83,23.91,23.7,23.79,83954.0,19.1756,19.24,19.071,19.1434,83954.0
2018-12-21 13:30:00,23.8,23.89,23.5,23.64,131260.0,19.1515,19.2239,18.9101,19.0227,131260.0
2018-12-21 14:00:00,23.63,23.73,23.58,23.64,141408.0,19.0147,19.0952,18.9745,19.0227,141408.0
2018-12-21 14:30:00,23.63,23.69,23.46,23.49,122317.0,19.0147,19.063,18.8779,18.902,122317.0
2018-12-21 15:00:00,23.49,23.61,23.29,23.31,176840.0,18.902,18.9986,18.7411,18.7572,176840.0
2018-12-21 15:30:00,23.31,23.47,23.09,23.41,919082.0,18.7572,18.8859,18.5802,18.8377,919082.0
2018-12-24 09:30:00,23.14,23.4,22.92,23.05,94038.0,18.6204,18.8296,18.4434,18.548,94038.0
2018-12-24 10:00:00,23.03,23.21,22.89,22.96,92870.0,18.5319,18.6767,18.4192,18.4756,92870.0
2018-12-24 10:30:00,22.96,23.17,22.77,22.83,80980.0,18.4756,18.6445,18.3227,18.3709,80980.0
2018-12-24 11:00:00,22.84,22.94,22.43,22.52,92380.0,18.379,18.4595,18.0491,18.1215,92380.0
2018-12-24 11:30:00,22.56,22.63,22.45,22.55,57187.0,18.1537,18.21,18.0652,18.1456,57187.0
2018-12-24 12:00:00,22.55,22.71,22.5,22.66,67545.0,18.1456,18.2744,18.1054,18.2341,67545.0
2018-12-24 12:30:00,22.66,22.68,22.14,22.15,271733.0,18.2341,18.2502,17.8157,17.8238,271733.0
2018-12-26 09:30:00,22.37,22.53,21.68,21.71,154934.0,18.0008,18.1295,17.4456,17.4697,154934.0
2018-12-26 10:00:00,21.67,21.8,21.51,21.69,103454.0,17.4375,17.5421,17.3088,17.4536,103454.0
2018-12-26 10:30:00,21.69,21.83,21.61,21.78,95158.0,17.4536,17.5663,17.3892,17.526,95158.0
2018-12-26 11:00:00,21.79,22.27,21.78,22.25,199111.0,17.5341,17.9203,17.526,17.9042,199111.0
2018-12-26 11:30:00,22.26,22.5,22.21,22.49,145765.0,17.9123,18.1054,17.872,18.0974,145765.0
2018-12-26 12:00:00,22.49,22.68,22.43,22.5,90729.0,18.0974,18.2502,18.0491,18.1054,90729.0
2018-12-26 12:30:00,22.51,22.75,22.45,22.66,81923.0,18.1134,18.3066,18.0652,18.2341,81923.0
2018-12-26 13:00:00,22.66,22.72,22.58,22.68,159540.0,18.2341,18.2824,18.1698,18.2502,159540.0
2018-12-26 13:30:00,22.68,23.0,22.68,23.0,97136.0,18.2502,18.5077,18.2502,18.5077,97136.0
2018-12-26 14:00:00,22.99,23.24,22.92,23.15,193931.0,18.4997,18.7009,18.4434,18.6284,193931.0
2018-12-26 14:30:00,23.14,23.29,23.11,23.29,87949.0,18.6204,18.7411,18.5963,18.7411,87949.0
2018-12-26 15:00:00,23.29,23.37,23.18,23.32,194876.0,18.7411,18.8055,18.6526,18.7652,194876.0
2018-12-26 15:30:00,23.33,23.82,23.3,23.82,548498.0,18.7733,19.1676,18.7491,19.1676,548498.0
2018-12-27 09:30:00,23.16,23.25,22.88,23.09,110219.0,18.6365,18.7089,18.4112,18.5802,110219.0
2018-12-27 10:00:00,23.09,23.3,22.9,23.03,106455.0,18.5802,18.7491,18.4273,18.5319,106455.0
2018-12-27 10:30:00,23.02,23.33,22.96,23.05,59437.0,18.5238,18.7733,18.4756,18.548,59437.0
2018-12-27 11:00:00,23.02,23.27,22.89,23.15,82761.0,18.5238,18.725,18.4192,18.6284,82761.0
2018-12-27 11:30:00,23.13,23.25,23.07,23.23,81495.0,18.6124,18.7089,18.5641,18.6928,81495.0
2018-12-27 12:00:00,23.21,23.21,22.9,22.93,65541.0,18.6767,18.6767,18.4273,18.4514,65541.0
2018-12-27 12:30:00,22.94,23.06,22.89,22.98,123188.0,18.4595,18.556,18.4192,18.4916,123188.0
2018-12-27 13:00:00,22.97,23.08,22.88,22.89,95544.0,18.4836,18.5721,18.4112,18.4192,95544.0
2018-12-27 13:30:00,22.88,22.98,22.82,22.88,74702.0,18.4112,18.4916,18.3629,18.4112,74702.0
2018-12-27 14:00:00,22.87,22.98,22.78,22.88,122439.0,18.4031,18.4916,18.3307,18.4112,122439.0
2018-12-27 14:30:00,22.88,23.07,22.83,23.03,60829.0,18.4112,18.5641,18.3709,18.5319,60829.0
2018-12-27 15:00:00,23.02,23.41,22.94,23.41,85242.0,18.5238,18.8377,18.4595,18.8377,85242.0
2018-12-27 15:30:00,23.41,23.65,23.25,23.64,349109.0,18.8377,19.0308,18.7089,19.0227,349109.0
2018-12-28 09:30:00,23.78,23.93,23.54,23.79,94999.0,19.1354,19.2561,18.9423,19.1434,94999.0
2018-12-28 10:00:00,23.8,23.81,23.32,23.35,53811.0,19.1515,19.1595,18.7652,18.7894,53811.0
2018-12-28 10:30:00,23.32,23.55,23.2,23.32,43170.0,18.7652,18.9503,18.6687,18.7652,43170.0
2018-12-28 11:00:00,23.35,23.61,23.21,23.61,79921.0,18.7894,18.9986,18.6767,18.9986,79921.0
2018-12-28 11:30:00,23.59,23.74,23.49,23.54,71630.0,18.9825,19.1032,18.902,18.9423,71630.0
2018-12-28 12:00:00,23.54,23.67,23.48,23.64,98276.0,18.9423,19.0469,18.894,19.0227,98276.0
2018-12-28 12:30:00,23.64,23.67,23.54,23.54,49838.0,19.0227,19.0469,18.9423,18.9423,49838.0
2018-12-28 13:00:00,23.53,23.64,23.5,23.53,61192.0,18.9342,19.0227,18.9101,18.9342,61192.0
2018-12-28 13:30:00,23.54,23.58,23.44,23.5,68407.0,18.9423,18.9745,18.8618,18.9101,68407.0
2018-12-28 14:00:00,23.51,23.76,23.51,23.64,48677.0,18.9181,19.1193,18.9181,19.0227,48677.0
2018-12-28 14:30:00,23.65,23.9,23.62,23.7,78803.0,19.0308,19.232,19.0066,19.071,78803.0
2018-12-28 15:00:00,23.7,23.71,23.2,23.25,264678.0,19.071,19.0791,18.6687,18.7089,264678.0
2018-12-28 15:30:00,23.25,23.31,23.1,23.13,339651.0,18.7089,18.7572,18.5882,18.6124,339651.0
2018-12-31 09:30:00,23.32,23.45,23.1,23.32,57906.0,18.7652,18.8698,18.5882,18.7652,57906.0
2018-12-31 10:00:00,23.33,23.36,22.92,23.0,155323.0,18.7733,18.7974,18.4434,18.5077,155323.0
2018-12-31 10:30:00,22.99,23.04,22.87,22.94,103536.0,18.4997,18.5399,18.4031,18.4595,103536.0
2018-12-31 11:00:00,22.96,23.23,22.93,23.22,71874.0,18.4756,18.6928,18.4514,18.6848,71874.0
2018-12-31 11:30:00,23.21,23.4,23.12,23.4,54541.0,18.6767,18.8296,18.6043,18.8296,54541.0
2018-12-31 12:00:00,23.4,23.42,23.3,23.35,45422.0,18.8296,18.8457,18.7491,18.7894,45422.0
2018-12-31 12:30:00,23.37,23.41,23.1,23.14,75397.0,18.8055,18.8377,18.5882,18.6204,75397.0
2018-12-31 13:00:00,23.15,23.36,23.15,23.35,56425.0,18.6284,18.7974,18.6284,18.7894,56425.0
2018-12-31 13:30:00,23.35,23.37,23.17,23.21,61274.0,18.7894,18.8055,18.6445,18.6767,61274.0
2018-12-31 14:00:00,23.22,23.28,23.14,23.23,47366.0,18.6848,18.7331,18.6204,18.6928,47366.0
2018-12-31 14:30:00,23.23,23.37,23.18,23.29,58796.0,18.6928,18.8055,18.6526,18.7411,58796.0
2018-12-31 15:00:00,23.29,23.35,23.15,23.27,92388.0,18.7411,18.7894,18.6284,18.725,92388.0
2018-12-31 15:30:00,23.26,23.4,23.18,23.37,329651.0,18.717,18.8296,18.6526,18.8055,329651.0
2019-01-02 09:30:00,22.79,22.93,22.47,22.91,200512.0,18.3388,18.4514,18.0813,18.4353,200512.0
2019-01-02 10:00:00,22.9,23.69,22.86,23.59,184826.0,18.4273,19.063,18.3951,18.9825,184826.0
2019-01-02 10:30:00,23.6,23.9,23.56,23.84,128330.0,18.9906,19.232,18.9584,19.1837,128330.0
2019-01-02 11:00:00,23.85,24.11,23.72,23.9,97035.0,19.1917,19.4009,19.0871,19.232,97035.0
2019-01-02 11:30:00,23.91,24.11,23.83,24.02,113191.0,19.24,19.4009,19.1756,19.3285,113191.0
2019-01-02 12:00:00,24.02,24.04,23.8,23.84,65386.0,19.3285,19.3446,19.1515,19.1837,65386.0
2019-01-02 12:30:00,23.85,24.1,23.75,23.94,119392.0,19.1917,19.3929,19.1113,19.2641,119392.0
2019-01-02 13:00:00,23.95,24.16,23.95,24.11,105955.0,19.2722,19.4412,19.2722,19.4009,105955.0
2019-01-02 13:30:00,24.1,24.2,24.01,24.17,88918.0,19.3929,19.4734,19.3205,19.4492,88918.0
2019-01-02 14:00:00,24.16,24.25,23.92,24.15,104961.0,19.4412,19.5136,19.2481,19.4331,104961.0
2019-01-02 14:30:00,24.15,24.16,24.01,24.04,93123.0,19.4331,19.4412,19.3205,19.3446,93123.0
2019-01-02 15:00:00,24.03,24.07,23.92,23.97,156466.0,19.3366,19.3688,19.2481,19.2883,156466.0
2019-01-02 15:30:00,23.97,24.12,23.83,24.09,399811.0,19.2883,19.409,19.1756,19.3848,399811.0
2019-01-03 09:30:00,24.13,24.24,23.66,24.03,91670.0,19.417,19.5056,19.0388,19.3366,91670.0
2019-01-03 10:00:00,24.0,24.1,23.81,24.09,89116.0,19.3124,19.3929,19.1595,19.3848,89116.0
2019-01-03 10:30:00,24.05,24.19,23.8,24.19,81134.0,19.3527,19.4653,19.1515,19.4653,81134.0
2019-01-03 11:00:00,24.19,24.57,24.16,24.49,76053.0,19.4653,19.7711,19.4412,19.7067,76053.0
2019-01-03 11:30:00,24.47,25.0,24.46,24.87,156677.0,19.6906,20.1171,19.6826,20.0125,156677.0
2019-01-03 12:00:00,24.84,24.96,24.8,24.91,103991.0,19.9884,20.0849,19.9562,20.0447,103991.0
2019-01-03 12:30:00,24.92,25.05,24.78,24.94,88832.0,20.0527,20.1573,19.9401,20.0688,88832.0
2019-01-03 13:00:00,24.94,24.94,24.7,24.78,147732.0,20.0688,20.0688,19.8757,19.9401,147732.0
2019-01-03 13:30:00,24.76,24.92,24.61,24.68,73808.0,19.924,20.0527,19.8033,19.8596,73808.0
2019-01-03 14:00:00,24.67,24.68,24.5,24.68,88081.0,19.8516,19.8596,19.7148,19.8596,88081.0
2019-01-03 14:30:00,24.68,24.74,24.4,24.47,195716.0,19.8596,19.9079,19.6343,19.6906,195716.0
2019-01-03 15:00:00,24.48,24.64,24.45,24.54,126907.0,19.6987,19.8274,19.6745,19.747,126907.0
2019-01-03 15:30:00,24.53,24.63,24.44,24.6,342138.0,19.7389,19.8194,19.6665,19.7952,342138.0
2019-01-04 09:30:00,25.21,25.46,24.96,25.23,75727.0,20.2861,20.4873,20.0849,20.3022,75727.0
2019-01-04 10:00:00,25.27,25.76,25.22,25.76,228336.0,20.3344,20.7287,20.2941,20.7287,228336.0
2019-01-04 10:30:00,25.74,25.92,25.58,25.72,147865.0,20.7126,20.8574,20.5838,20.6965,147865.0
2019-01-04 11:00:00,25.68,25.72,25.37,25.38,379650.0,20.6643,20.6965,20.4148,20.4229,379650.0
2019-01-04 11:30:00,25.39,25.51,25.34,25.48,89800.0,20.4309,20.5275,20.3907,20.5034,89800.0
2019-01-04 12:00:00,25.48,25.57,25.33,25.42,93675.0,20.5034,20.5758,20.3827,20.4551,93675.0
2019-01-04 12:30:00,25.43,25.53,25.32,25.32,81223.0,20.4631,20.5436,20.3746,20.3746,81223.0
2019-01-04 13:00:00,25.33,25.44,25.33,25.42,112922.0,20.3827,20.4712,20.3827,20.4551,112922.0
2019-01-04 13:30:00,25.42,25.44,25.33,25.4,74889.0,20.4551,20.4712,20.3827,20.439,74889.0
2019-01-04 14:00:00,25.4,25.46,25.32,25.45,192332.0,20.439,20.4873,20.3746,20.4792,192332.0
2019-01-04 14:30:00,25.45,25.58,25.44,25.51,216291.0,20.4792,20.5838,20.4712,20.5275,216291.0
2019-01-04 15:00:00,25.51,25.65,25.48,25.54,245839.0,20.5275,20.6402,20.5034,20.5516,245839.0
2019-01-04 15:30:00,25.54,25.64,25.47,25.63,463562.0,20.5516,20.6321,20.4953,20.6241,463562.0
2019-01-07 09:30:00,25.66,25.88,25.2,25.49,290456.0,20.6482,20.8252,20.278,20.5114,290456.0
2019-01-07 10:00:00,25.48,25.76,25.39,25.67,106177.0,20.5034,20.7287,20.4309,20.6562,106177.0
2019-01-07 10:30:00,25.66,25.92,25.63,25.89,67270.0,20.6482,20.8574,20.6241,20.8333,67270.0
2019-01-07 11:00:00,25.89,25.93,25.79,25.85,95923.0,20.8333,20.8655,20.7528,20.8011,95923.0
2019-01-07 11:30:00,25.86,26.06,25.75,26.04,99207.0,20.8091,20.9701,20.7206,20.954,99207.0
2019-01-07 12:00:00,26.05,26.07,25.88,25.98,88089.0,20.962,20.9781,20.8252,20.9057,88089.0
2019-01-07 12:30:00,25.98,26.28,25.95,26.25,76039.0,20.9057,21.1471,20.8816,21.123,76039.0
2019-01-07 13:00:00,26.25,26.27,26.15,26.18,69484.0,21.123,21.1391,21.0425,21.0666,69484.0
2019-01-07 13:30:00,26.17,26.24,26.06,26.06,85127.0,21.0586,21.1149,20.9701,20.9701,85127.0
2019-01-07 14:00:00,26.04,26.11,26.0,26.03,125927.0,20.954,21.0103,20.9218,20.9459,125927.0
2019-01-07 14:30:00,26.02,26.12,26.0,26.09,100954.0,20.9379,21.0184,20.9218,20.9942,100954.0
2019-01-07 15:00:00,26.09,26.24,26.09,26.18,120654.0,20.9942,21.1149,20.9942,21.0666,120654.0
2019-01-07 15:30:00,26.17,26.17,25.97,26.06,295068.0,21.0586,21.0586,20.8977,20.9701,295068.0
2019-01-08 09:30:00,26.49,26.52,26.12,26.4,47308.0,21.3161,21.3402,21.0184,21.2437,47308.0
2019-01-08 10:00:00,26.41,26.72,26.25,26.3,79511.0,21.2517,21.5012,21.123,21.1632,79511.0
2019-01-08 10:30:00,26.32,26.34,25.91,26.03,84266.0,21.1793,21.1954,20.8494,20.9459,84266.0
2019-01-08 11:00:00,26.05,26.32,25.97,26.25,57708.0,20.962,21.1793,20.8977,21.123,57708.0
2019-01-08 11:30:00,26.21,26.44,26.0,26.43,61356.0,21.0908,21.2759,20.9218,21.2678,61356.0
2019-01-08 12:00:00,26.43,26.57,26.32,26.32,39108.0,21.2678,21.3805,21.1793,21.1793,39108.0
2019-01-08 12:30:00,26.33,26.38,26.16,26.24,26403.0,21.1873,21.2276,21.0505,21.1149,26403.0
2019-01-08 13:00:00,26.26,26.34,26.15,26.25,26684.0,21.131,21.1954,21.0425,21.123,26684.0
2019-01-08 13:30:00,26.26,26.4,26.24,26.33,32502.0,21.131,21.2437,21.1149,21.1873,32502.0
2019-01-08 14:00:00,26.31,26.42,26.23,26.38,52056.0,21.1712,21.2598,21.1069,21.2276,52056.0
2019-01-08 14:30:00,26.38,26.4,26.23,26.3,38092.0,21.2276,21.2437,21.1069,21.1632,38092.0
2019-01-08 15:00:00,26.3,26.44,26.21,26.44,82022.0,21.1632,21.2759,21.0908,21.2759,82022.0
2019-01-08 15:30:00,26.44,26.58,26.41,26.57,318575.0,21.2759,21.3885,21.2517,21.3805,318575.0
2019-01-09 09:30:00,26.93,27.16,26.79,27.15,87217.0,21.6702,21.8552,21.5575,21.8472,87217.0
2019-01-09 10:00:00,27.17,27.24,26.89,26.96,58863.0,21.8633,21.9196,21.638,21.6943,58863.0
2019-01-09 10:30:00,26.96,26.96,26.72,26.77,51786.0,21.6943,21.6943,21.5012,21.5414,51786.0
2019-01-09 11:00:00,26.79,27.07,26.79,27.05,46725.0,21.5575,21.7828,21.5575,21.7667,46725.0
2019-01-09 11:30:00,27.05,27.25,27.04,27.05,42354.0,21.7667,21.9277,21.7587,21.7667,42354.0
2019-01-09 12:00:00,27.08,27.14,26.94,27.11,50478.0,21.7909,21.8391,21.6782,21.815,50478.0
2019-01-09 12:30:00,27.12,27.24,27.07,27.24,70156.0,21.823,21.9196,21.7828,21.9196,70156.0
2019-01-09 13:00:00,27.26,27.3,27.12,27.22,56344.0,21.9357,21.9679,21.823,21.9035,56344.0
2019-01-09 13:30:00,27.22,27.26,27.15,27.22,59006.0,21.9035,21.9357,21.8472,21.9035,59006.0
2019-01-09 14:00:00,27.23,27.43,27.22,27.41,91302.0,21.9116,22.0725,21.9035,22.0564,91302.0
2019-01-09 14:30:00,27.41,27.57,27.36,27.51,90689.0,22.0564,22.1851,22.0162,22.1369,90689.0
2019-01-09 15:00:00,27.52,27.57,27.42,27.55,141111.0,22.1449,22.1851,22.0644,22.1691,141111.0
2019-01-09 15:30:00,27.55,27.6,27.37,27.58,406366.0,22.1691,22.2093,22.0242,22.1932,406366.0
2019-01-10 09:30:00,27.15,27.22,26.95,27.1,102485.0,21.8472,21.9035,21.6862,21.8069,102485.0
2019-01-10 10:00:00,27.06,27.32,27.06,27.15,81358.0,21.7748,21.984,21.7748,21.8472,81358.0
2019-01-10 10:30:00,27.17,27.35,27.09,27.34,57889.0,21.8633,22.0081,21.7989,22.0001,57889.0
2019-01-10 11:00:00,27.28,27.44,27.27,27.4,37418.0,21.9518,22.0805,21.9437,22.0484,37418.0
2019-01-10 11:30:00,27.41,27.49,27.35,27.45,21841.0,22.0564,22.1208,22.0081,22.0886,21841.0
2019-01-10 12:00:00,27.41,27.52,27.29,27.31,43161.0,22.0564,22.1449,21.9598,21.9759,43161.0
2019-01-10 12:30:00,27.33,27.36,27.18,27.22,75870.0,21.992,22.0162,21.8713,21.9035,75870.0
2019-01-10 13:00:00,27.21,27.23,27.07,27.16,72349.0,21.8955,21.9116,21.7828,21.8552,72349.0
2019-01-10 13:30:00,27.15,27.24,27.08,27.23,81559.0,21.8472,21.9196,21.7909,21.9116,81559.0
2019-01-10 14:00:00,27.25,27.48,27.25,27.4,96982.0,21.9277,22.1127,21.9277,22.0484,96982.0
2019-01-10 14:30:00,27.38,27.44,27.24,27.44,80280.0,22.0323,22.0805,21.9196,22.0805,80280.0
2019-01-10 15:00:00,27.43,27.6,27.4,27.41,132946.0,22.0725,22.2093,22.0484,22.0564,132946.0
2019-01-10 15:30:00,27.41,27.61,27.38,27.59,272210.0,22.0564,22.2173,22.0323,22.2012,272210.0
2019-01-11 09:30:00,27.51,27.51,26.87,26.98,95724.0,22.1369,22.1369,21.6219,21.7104,95724.0
2019-01-11 10:00:00,27.02,27.18,26.8,26.86,95674.0,21.7426,21.8713,21.5655,21.6138,95674.0
2019-01-11 10:30:00,26.85,27.01,26.84,26.98,114252.0,21.6058,21.7345,21.5977,21.7104,114252.0
2019-01-11 11:00:00,26.97,27.02,26.79,26.84,98687.0,21.7023,21.7426,21.5575,21.5977,98687.0
2019-01-11 11:30:00,26.84,27.11,26.79,27.05,77340.0,21.5977,21.815,21.5575,21.7667,77340.0
2019-01-11 12:00:00,27.06,27.13,27.02,27.03,58869.0,21.7748,21.8311,21.7426,21.7506,58869.0
2019-01-11 12:30:00,27.04,27.13,27.03,27.06,56434.0,21.7587,21.8311,21.7506,21.7748,56434.0
2019-01-11 13:00:00,27.06,27.1,26.8,26.84,61780.0,21.7748,21.8069,21.5655,21.5977,61780.0
2019-01-11 13:30:00,26.85,26.92,26.78,26.91,76418.0,21.6058,21.6621,21.5494,21.6541,76418.0
2019-01-11 14:00:00,26.91,26.92,26.79,26.8,66293.0,21.6541,21.6621,21.5575,21.5655,66293.0
2019-01-11 14:30:00,26.8,26.81,26.7,26.74,109429.0,21.5655,21.5736,21.4851,21.5173,109429.0
2019-01-11 15:00:00,26.74,26.85,26.73,26.78,84673.0,21.5173,21.6058,21.5092,21.5494,84673.0
2019-01-11 15:30:00,26.78,26.91,26.73,26.77,392443.0,21.5494,21.6541,21.5092,21.5414,392443.0
2019-01-14 09:30:00,26.41,26.84,26.03,26.73,97243.0,21.2517,21.5977,20.9459,21.5092,97243.0
2019-01-14 10:00:00,26.72,26.86,26.66,26.71,150267.0,21.5012,21.6138,21.4529,21.4931,150267.0
2019-01-14 10:30:00,26.71,26.73,26.55,26.69,120202.0,21.4931,21.5092,21.3644,21.477,120202.0
2019-01-14 11:00:00,26.68,26.73,26.44,26.57,91410.0,21.469,21.5092,21.2759,21.3805,91410.0
2019-01-14 11:30:00,26.56,26.61,26.46,26.48,90011.0,21.3724,21.4127,21.292,21.308,90011.0
2019-01-14 12:00:00,26.49,26.73,26.49,26.73,113582.0,21.3161,21.5092,21.3161,21.5092,113582.0
2019-01-14 12:30:00,26.73,26.75,26.56,26.66,77344.0,21.5092,21.5253,21.3724,21.4529,77344.0
2019-01-14 13:00:00,26.67,26.77,26.64,26.74,76806.0,21.4609,21.5414,21.4368,21.5173,76806.0
2019-01-14 13:30:00,26.74,26.78,26.68,26.71,58463.0,21.5173,21.5494,21.469,21.4931,58463.0
2019-01-14 14:00:00,26.71,26.72,26.54,26.58,121641.0,21.4931,21.5012,21.3563,21.3885,121641.0
2019-01-14 14:30:00,26.58,26.71,26.58,26.65,76684.0,21.3885,21.4931,21.3885,21.4448,76684.0
2019-01-14 15:00:00,26.66,26.68,26.6,26.62,88751.0,21.4529,21.469,21.4046,21.4207,88751.0
2019-01-14 15:30:00,26.62,26.71,26.54,26.66,512916.0,21.4207,21.4931,21.3563,21.4529,512916.0
2019-01-15 09:30:00,26.9,27.2,26.9,27.03,48444.0,21.646,21.8874,21.646,21.7506,48444.0
2019-01-15 10:00:00,27.04,27.18,26.95,27.03,169560.0,21.7587,21.8713,21.6862,21.7506,169560.0
2019-01-15 10:30:00,27.05,27.11,26.97,27.08,77258.0,21.7667,21.815,21.7023,21.7909,77258.0
2019-01-15 11:00:00,27.09,27.12,26.88,26.9,123741.0,21.7989,21.823,21.6299,21.646,123741.0
2019-01-15 11:30:00,26.9,27.0,26.85,26.98,62058.0,21.646,21.7265,21.6058,21.7104,62058.0
2019-01-15 12:00:00,26.97,27.0,26.91,26.93,46587.0,21.7023,21.7265,21.6541,21.6702,46587.0
2019-01-15 12:30:00,26.93,26.94,26.77,26.78,99651.0,21.6702,21.6782,21.5414,21.5494,99651.0
2019-01-15 13:00:00,26.78,26.99,26.74,26.99,260472.0,21.5494,21.7184,21.5173,21.7184,260472.0
2019-01-15 13:30:00,26.98,27.04,26.92,26.98,70314.0,21.7104,21.7587,21.6621,21.7104,70314.0
2019-01-15 14:00:00,26.97,27.02,26.85,26.87,57066.0,21.7023,21.7426,21.6058,21.6219,57066.0
2019-01-15 14:30:00,26.87,26.99,26.85,26.99,81696.0,21.6219,21.7184,21.6058,21.7184,81696.0
2019-01-15 15:00:00,26.99,27.05,26.95,26.95,168284.0,21.7184,21.7667,21.6862,21.6862,168284.0
2019-01-15 15:30:00,26.96,26.99,26.86,26.98,251788.0,21.6943,21.7184,21.6138,21.7104,251788.0
2019-01-16 09:30:00,26.87,27.39,26.87,27.19,57773.0,21.6219,22.0403,21.6219,21.8794,57773.0
2019-01-16 10:00:00,27.23,27.36,27.14,27.19,63529.0,21.9116,22.0162,21.8391,21.8794,63529.0
2019-01-16 10:30:00,27.16,27.31,27.01,27.2,222824.0,21.8552,21.9759,21.7345,21.8874,222824.0
2019-01-16 11:00:00,27.2,27.51,27.04,27.42,288188.0,21.8874,22.1369,21.7587,22.0644,288188.0
2019-01-16 11:30:00,27.43,27.5,27.36,27.46,46579.0,22.0725,22.1288,22.0162,22.0966,46579.0
2019-01-16 12:00:00,27.45,27.5,27.35,27.37,39661.0,22.0886,22.1288,22.0081,22.0242,39661.0
2019-01-16 12:30:00,27.37,27.54,27.36,27.48,49297.0,22.0242,22.161,22.0162,22.1127,49297.0
2019-01-16 13:00:00,27.49,27.73,27.44,27.7,203081.0,22.1208,22.3139,22.0805,22.2898,203081.0
2019-01-16 13:30:00,27.7,27.76,27.66,27.76,73113.0,22.2898,22.338,22.2576,22.338,73113.0
2019-01-16 14:00:00,27.76,27.99,27.71,27.98,227585.0,22.338,22.5231,22.2978,22.5151,227585.0
2019-01-16 14:30:00,27.96,28.02,27.72,27.79,269796.0,22.499,22.5473,22.3059,22.3622,269796.0
2019-01-16 15:00:00,27.79,27.89,27.75,27.81,241608.0,22.3622,22.4426,22.33,22.3783,241608.0
2019-01-16 15:30:00,27.82,27.82,27.61,27.69,371597.0,22.3863,22.3863,22.2173,22.2817,371597.0
2019-01-17 09:30:00,27.4,27.69,27.37,27.63,80082.0,22.0484,22.2817,22.0242,22.2334,80082.0
2019-01-17 10:00:00,27.62,27.68,27.49,27.55,46603.0,22.2254,22.2737,22.1208,22.1691,46603.0
2019-01-17 10:30:00,27.6,27.62,27.46,27.6,36205.0,22.2093,22.2254,22.0966,22.2093,36205.0
2019-01-17 11:00:00,27.6,27.78,27.58,27.71,30275.0,22.2093,22.3541,22.1932,22.2978,30275.0
2019-01-17 11:30:00,27.65,27.74,27.61,27.61,22138.0,22.2495,22.3219,22.2173,22.2173,22138.0
2019-01-17 12:00:00,27.62,27.68,27.58,27.65,40030.0,22.2254,22.2737,22.1932,22.2495,40030.0
2019-01-17 12:30:00,27.63,27.66,27.53,27.59,92021.0,22.2334,22.2576,22.153,22.2012,92021.0
2019-01-17 13:00:00,27.58,27.64,27.48,27.61,51712.0,22.1932,22.2415,22.1127,22.2173,51712.0
2019-01-17 13:30:00,27.6,27.69,27.59,27.65,40998.0,22.2093,22.2817,22.2012,22.2495,40998.0
2019-01-17 14:00:00,27.66,27.77,27.62,27.74,82518.0,22.2576,22.3461,22.2254,22.3219,82518.0
2019-01-17 14:30:00,27.75,28.12,27.73,27.9,89614.0,22.33,22.6277,22.3139,22.4507,89614.0
2019-01-17 15:00:00,27.9,27.9,27.71,27.85,115922.0,22.4507,22.4507,22.2978,22.4105,115922.0
2019-01-17 15:30:00,27.85,27.96,27.76,27.88,300684.0,22.4105,22.499,22.338,22.4346,300684.0
2019-01-18 09:30:00,28.21,28.28,27.93,27.98,61393.0,22.7001,22.7565,22.4748,22.5151,61393.0
2019-01-18 10:00:00,28.0,28.4,27.99,28.21,128673.0,22.5312,22.853,22.5231,22.7001,128673.0
2019-01-18 10:30:00,28.17,28.29,28.11,28.15,94275.0,22.668,22.7645,22.6197,22.6519,94275.0
2019-01-18 11:00:00,28.15,28.33,28.1,28.26,55618.0,22.6519,22.7967,22.6116,22.7404,55618.0
2019-01-18 11:30:00,28.26,28.26,28.11,28.21,31355.0,22.7404,22.7404,22.6197,22.7001,31355.0
2019-01-18 12:00:00,28.21,28.22,28.06,28.08,61520.0,22.7001,22.7082,22.5794,22.5955,61520.0
2019-01-18 12:30:00,28.07,28.08,27.91,28.0,47087.0,22.5875,22.5955,22.4587,22.5312,47087.0
2019-01-18 13:00:00,28.03,28.09,27.88,27.93,51527.0,22.5553,22.6036,22.4346,22.4748,51527.0
2019-01-18 13:30:00,27.94,28.12,27.93,28.08,57680.0,22.4829,22.6277,22.4748,22.5955,57680.0
2019-01-18 14:00:00,28.08,28.25,28.05,28.23,80102.0,22.5955,22.7323,22.5714,22.7162,80102.0
2019-01-18 14:30:00,28.2,28.2,28.02,28.03,101786.0,22.6921,22.6921,22.5473,22.5553,101786.0
2019-01-18 15:00:00,28.02,28.1,28.0,28.04,71040.0,22.5473,22.6116,22.5312,22.5634,71040.0
2019-01-18 15:30:00,28.04,28.15,27.98,28.13,334071.0,22.5634,22.6519,22.5151,22.6358,334071.0
2019-01-22 09:30:00,27.67,27.91,27.57,27.77,98026.0,22.2656,22.4587,22.1851,22.3461,98026.0
2019-01-22 10:00:00,27.75,27.78,27.55,27.59,64547.0,22.33,22.3541,22.1691,22.2012,64547.0
2019-01-22 10:30:00,27.55,27.71,27.35,27.46,70490.0,22.1691,22.2978,22.0081,22.0966,70490.0
2019-01-22 11:00:00,27.47,27.59,27.43,27.49,64799.0,22.1047,22.2012,22.0725,22.1208,64799.0
2019-01-22 11:30:00,27.47,27.56,27.08,27.08,128240.0,22.1047,22.1771,21.7909,21.7909,128240.0
2019-01-22 12:00:00,27.08,27.36,27.06,27.3,170782.0,21.7909,22.0162,21.7748,21.9679,170782.0
2019-01-22 12:30:00,27.3,27.5,27.28,27.38,93756.0,21.9679,22.1288,21.9518,22.0323,93756.0
2019-01-22 13:00:00,27.39,27.39,27.22,27.25,73420.0,22.0403,22.0403,21.9035,21.9277,73420.0
2019-01-22 13:30:00,27.23,27.35,27.22,27.32,42016.0,21.9116,22.0081,21.9035,21.984,42016.0
2019-01-22 14:00:00,27.31,27.41,27.29,27.36,44363.0,21.9759,22.0564,21.9598,22.0162,44363.0
2019-01-22 14:30:00,27.35,27.37,27.13,27.16,65583.0,22.0081,22.0242,21.8311,21.8552,65583.0
2019-01-22 15:00:00,27.17,27.37,27.11,27.32,78651.0,21.8633,22.0242,21.815,21.984,78651.0
2019-01-22 15:30:00,27.31,27.4,27.17,27.27,211175.0,21.9759,22.0484,21.8633,21.9437,211175.0
2019-01-23 09:30:00,27.4,27.57,27.26,27.32,30892.0,22.0484,22.1851,21.9357,21.984,30892.0
2019-01-23 10:00:00,27.32,27.5,27.21,27.39,50684.0,21.984,22.1288,21.8955,22.0403,50684.0
2019-01-23 10:30:00,27.34,27.38,27.19,27.19,25016.0,22.0001,22.0323,21.8794,21.8794,25016.0
2019-01-23 11:00:00,27.19,27.22,26.86,26.96,85097.0,21.8794,21.9035,21.6138,21.6943,85097.0
2019-01-23 11:30:00,27.01,27.01,26.64,26.68,59808.0,21.7345,21.7345,21.4368,21.469,59808.0
2019-01-23 12:00:00,26.69,26.74,26.57,26.69,42958.0,21.477,21.5173,21.3805,21.477,42958.0
2019-01-23 12:30:00,26.68,26.94,26.66,26.92,37241.0,21.469,21.6782,21.4529,21.6621,37241.0
2019-01-23 13:00:00,26.93,26.95,26.81,26.87,32480.0,21.6702,21.6862,21.5736,21.6219,32480.0
2019-01-23 13:30:00,26.87,26.94,26.86,26.86,36811.0,21.6219,21.6782,21.6138,21.6138,36811.0
2019-01-23 14:00:00,26.87,26.94,26.83,26.93,31699.0,21.6219,21.6782,21.5897,21.6702,31699.0
2019-01-23 14:30:00,26.92,26.98,26.84,26.98,43450.0,21.6621,21.7104,21.5977,21.7104,43450.0
2019-01-23 15:00:00,26.98,27.04,26.91,26.96,82551.0,21.7104,21.7587,21.6541,21.6943,82551.0
2019-01-23 15:30:00,26.96,26.96,26.73,26.82,305348.0,21.6943,21.6943,21.5092,21.5816,305348.0
2019-01-24 09:30:00,26.82,26.84,26.56,26.84,30274.0,21.5816,21.5977,21.3724,21.5977,30274.0
2019-01-24 10:00:00,26.8,27.0,26.79,26.99,43574.0,21.5655,21.7265,21.5575,21.7184,43574.0
2019-01-24 10:30:00,26.98,27.08,26.94,27.07,25425.0,21.7104,21.7909,21.6782,21.7828,25425.0
2019-01-24 11:00:00,27.06,27.17,26.99,27.13,58826.0,21.7748,21.8633,21.7184,21.8311,58826.0
2019-01-24 11:30:00,27.12,27.3,27.06,27.23,65297.0,21.823,21.9679,21.7748,21.9116,65297.0
2019-01-24 12:00:00,27.21,27.25,27.05,27.1,35697.0,21.8955,21.9277,21.7667,21.8069,35697.0
2019-01-24 12:30:00,27.11,27.17,26.98,26.99,34552.0,21.815,21.8633,21.7104,21.7184,34552.0
2019-01-24 13:00:00,26.99,27.01,26.89,26.9,53157.0,21.7184,21.7345,21.638,21.646,53157.0
2019-01-24 13:30:00,26.9,27.0,26.9,26.96,53173.0,21.646,21.7265,21.646,21.6943,53173.0
2019-01-24 14:00:00,26.95,26.99,26.87,26.91,61844.0,21.6862,21.7184,21.6219,21.6541,61844.0
2019-01-24 14:30:00,26.9,27.0,26.87,26.98,49808.0,21.646,21.7265,21.6219,21.7104,49808.0
2019-01-24 15:00:00,26.98,27.11,26.97,27.01,88198.0,21.7104,21.815,21.7023,21.7345,88198.0
2019-01-24 15:30:00,27.01,27.06,26.94,27.01,276255.0,21.7345,21.7748,21.6782,21.7345,276255.0
2019-01-25 09:30:00,27.16,27.53,26.98,27.38,56433.0,21.8552,22.153,21.7104,22.0323,56433.0
2019-01-25 10:00:00,27.4,27.59,27.38,27.47,48703.0,22.0484,22.2012,22.0323,22.1047,48703.0
2019-01-25 10:30:00,27.5,27.68,27.37,27.49,77637.0,22.1288,22.2737,22.0242,22.1208,77637.0
2019-01-25 11:00:00,27.48,27.52,27.28,27.39,67062.0,22.1127,22.1449,21.9518,22.0403,67062.0
2019-01-25 11:30:00,27.39,27.7,27.39,27.69,117998.0,22.0403,22.2898,22.0403,22.2817,117998.0
2019-01-25 12:00:00,27.69,27.76,27.67,27.72,48862.0,22.2817,22.338,22.2656,22.3059,48862.0
2019-01-25 12:30:00,27.7,27.85,27.57,27.68,60163.0,22.2898,22.4105,22.1851,22.2737,60163.0
2019-01-25 13:00:00,27.69,27.73,27.65,27.7,44733.0,22.2817,22.3139,22.2495,22.2898,44733.0
2019-01-25 13:30:00,27.71,27.87,27.7,27.87,29184.0,22.2978,22.4266,22.2898,22.4266,29184.0
2019-01-25 14:00:00,27.89,27.89,27.56,27.61,164883.0,22.4426,22.4426,22.1771,22.2173,164883.0
2019-01-25 14:30:00,27.61,27.7,27.54,27.65,40050.0,22.2173,22.2898,22.161,22.2495,40050.0
2019-01-25 15:00:00,27.66,27.69,27.51,27.52,60684.0,22.2576,22.2817,22.1369,22.1449,60684.0
2019-01-25 15:30:00,27.53,27.54,27.36,27.47,340223.0,22.153,22.161,22.0162,22.1047,340223.0
2019-01-28 09:30:00,26.99,26.99,26.68,26.79,61303.0,21.7184,21.7184,21.469,21.5575,61303.0
2019-01-28 10:00:00,26.77,27.06,26.67,26.93,40785.0,21.5414,21.7748,21.4609,21.6702,40785.0
2019-01-28 10:30:00,26.94,26.99,26.69,26.76,142155.0,21.6782,21.7184,21.477,21.5334,142155.0
2019-01-28 11:00:00,26.77,26.93,26.65,26.69,124500.0,21.5414,21.6702,21.4448,21.477,124500.0
2019-01-28 11:30:00,26.71,26.8,26.42,26.66,181502.0,21.4931,21.5655,21.2598,21.4529,181502.0
2019-01-28 12:00:00,26.65,26.83,26.55,26.82,100076.0,21.4448,21.5897,21.3644,21.5816,100076.0
2019-01-28 12:30:00,26.83,26.86,26.76,26.77,77673.0,21.5897,21.6138,21.5334,21.5414,77673.0
2019-01-28 13:00:00,26.76,26.85,26.73,26.8,34175.0,21.5334,21.6058,21.5092,21.5655,34175.0
2019-01-28 13:30:00,26.8,26.87,26.78,26.8,62054.0,21.5655,21.6219,21.5494,21.5655,62054.0
2019-01-28 14:00:00,26.81,26.85,26.67,26.69,62214.0,21.5736,21.6058,21.4609,21.477,62214.0
2019-01-28 14:30:00,26.7,26.84,26.69,26.79,125810.0,21.4851,21.5977,21.477,21.5575,125810.0
2019-01-28 15:00:00,26.78,26.91,26.77,26.88,142032.0,21.5494,21.6541,21.5414,21.6299,142032.0
2019-01-28 15:30:00,26.88,26.91,26.77,26.89,273113.0,21.6299,21.6541,21.5414,21.638,273113.0
2019-01-29 09:30:00,27.19,27.51,27.0,27.31,209607.0,21.8794,22.1369,21.7265,21.9759,209607.0
2019-01-29 10:00:00,27.3,27.56,27.3,27.53,72789.0,21.9679,22.1771,21.9679,22.153,72789.0
2019-01-29 10:30:00,27.55,27.8,27.47,27.78,102248.0,22.1691,22.3702,22.1047,22.3541,102248.0
2019-01-29 11:00:00,27.77,27.77,27.49,27.69,160973.0,22.3461,22.3461,22.1208,22.2817,160973.0
2019-01-29 11:30:00,27.7,27.77,27.65,27.67,116225.0,22.2898,22.3461,22.2495,22.2656,116225.0
2019-01-29 12:00:00,27.66,27.8,27.6,27.67,136950.0,22.2576,22.3702,22.2093,22.2656,136950.0
2019-01-29 12:30:00,27.66,27.69,27.59,27.68,92020.0,22.2576,22.2817,22.2012,22.2737,92020.0
2019-01-29 13:00:00,27.67,27.74,27.58,27.72,93420.0,22.2656,22.3219,22.1932,22.3059,93420.0
2019-01-29 13:30:00,27.73,27.87,27.71,27.75,59882.0,22.3139,22.4266,22.2978,22.33,59882.0
2019-01-29 14:00:00,27.75,27.77,27.7,27.76,110733.0,22.33,22.3461,22.2898,22.338,110733.0
2019-01-29 14:30:00,27.76,27.77,27.64,27.69,83271.0,22.338,22.3461,22.2415,22.2817,83271.0
2019-01-29 15:00:00,27.69,27.75,27.64,27.65,105557.0,22.2817,22.33,22.2415,22.2495,105557.0
2019-01-29 15:30:00,27.66,27.7,27.5,27.51,298187.0,22.2576,22.2898,22.1288,22.1369,298187.0
2019-01-30 09:30:00,27.79,27.79,27.54,27.58,37370.0,22.3622,22.3622,22.161,22.1932,37370.0
2019-01-30 10:00:00,27.62,27.65,27.37,27.49,64775.0,22.2254,22.2495,22.0242,22.1208,64775.0
2019-01-30 10:30:00,27.49,27.78,27.49,27.66,102443.0,22.1208,22.3541,22.1208,22.2576,102443.0
2019-01-30 11:00:00,27.66,27.79,27.62,27.63,160392.0,22.2576,22.3622,22.2254,22.2334,160392.0
2019-01-30 11:30:00,27.64,27.77,27.55,27.69,199181.0,22.2415,22.3461,22.1691,22.2817,199181.0
2019-01-30 12:00:00,27.69,27.8,27.63,27.8,56573.0,22.2817,22.3702,22.2334,22.3702,56573.0
2019-01-30 12:30:00,27.79,27.85,27.72,27.77,39423.0,22.3622,22.4105,22.3059,22.3461,39423.0
2019-01-30 13:00:00,27.77,27.77,27.68,27.69,59115.0,22.3461,22.3461,22.2737,22.2817,59115.0
2019-01-30 13:30:00,27.69,27.7,27.48,27.51,119440.0,22.2817,22.2898,22.1127,22.1369,119440.0
2019-01-30 14:00:00,27.51,27.83,27.49,27.64,231361.0,22.1369,22.3944,22.1208,22.2415,231361.0
2019-01-30 14:30:00,27.65,27.84,27.51,27.81,234025.0,22.2495,22.4024,22.1369,22.3783,234025.0
2019-01-30 15:00:00,27.82,27.83,27.62,27.78,216191.0,22.3863,22.3944,22.2254,22.3541,216191.0
2019-01-30 15:30:00,27.79,27.9,27.75,27.86,325379.0,22.3622,22.4507,22.33,22.4185,325379.0
2019-01-31 09:30:00,28.0,28.0,26.59,27.29,351307.0,22.5312,22.5312,21.3966,21.9598,351307.0
2019-01-31 10:00:00,27.26,28.01,27.23,27.79,223123.0,21.9357,22.5392,21.9116,22.3622,223123.0
2019-01-31 10:30:00,27.76,27.8,27.43,27.5,446472.0,22.338,22.3702,22.0725,22.1288,446472.0
2019-01-31 11:00:00,27.5,28.14,27.44,27.94,219776.0,22.1288,22.6438,22.0805,22.4829,219776.0
2019-01-31 11:30:00,27.92,28.01,27.6,27.6,175329.0,22.4668,22.5392,22.2093,22.2093,175329.0
2019-01-31 12:00:00,27.58,27.66,27.48,27.54,112212.0,22.1932,22.2576,22.1127,22.161,112212.0
2019-01-31 12:30:00,27.56,27.56,27.33,27.45,219724.0,22.1771,22.1771,21.992,22.0886,219724.0
2019-01-31 13:00:00,27.44,27.65,27.27,27.5,167125.0,22.0805,22.2495,21.9437,22.1288,167125.0
2019-01-31 13:30:00,27.49,27.53,27.34,27.48,154189.0,22.1208,22.153,22.0001,22.1127,154189.0
2019-01-31 14:00:00,27.48,27.52,27.39,27.4,151131.0,22.1127,22.1449,22.0403,22.0484,151131.0
2019-01-31 14:30:00,27.4,27.41,27.22,27.24,101553.0,22.0484,22.0564,21.9035,21.9196,101553.0
2019-01-31 15:00:00,27.23,27.32,27.13,27.3,151101.0,21.9116,21.984,21.8311,21.9679,151101.0
2019-01-31 15:30:00,27.31,27.39,27.16,27.34,395133.0,21.9759,22.0403,21.8552,22.0001,395133.0
2019-02-01 09:30:00,27.46,27.8,27.28,27.62,168855.0,22.0966,22.3702,21.9518,22.2254,168855.0
2019-02-01 10:00:00,27.65,28.08,27.62,28.0,207698.0,22.2495,22.5955,22.2254,22.5312,207698.0
2019-02-01 10:30:00,28.02,28.34,28.0,28.13,214143.0,22.5473,22.8048,22.5312,22.6358,214143.0
2019-02-01 11:00:00,28.12,28.39,27.93,28.35,257905.0,22.6277,22.845,22.4748,22.8128,257905.0
2019-02-01 11:30:00,28.35,28.4,28.19,28.4,178502.0,22.8128,22.853,22.6841,22.853,178502.0
2019-02-01 12:00:00,28.41,28.47,28.34,28.45,75030.0,22.8611,22.9094,22.8048,22.8933,75030.0
2019-02-01 12:30:00,28.45,28.47,28.24,28.37,89798.0,22.8933,22.9094,22.7243,22.8289,89798.0
2019-02-01 13:00:00,28.37,28.5,28.34,28.43,93570.0,22.8289,22.9335,22.8048,22.8772,93570.0
2019-02-01 13:30:00,28.43,28.49,28.36,28.4,78361.0,22.8772,22.9255,22.8209,22.853,78361.0
2019-02-01 14:00:00,28.4,28.41,28.1,28.19,178620.0,22.853,22.8611,22.6116,22.6841,178620.0
2019-02-01 14:30:00,28.19,28.21,28.01,28.06,105066.0,22.6841,22.7001,22.5392,22.5794,105066.0
2019-02-01 15:00:00,28.05,28.07,27.88,27.95,105839.0,22.5714,22.5875,22.4346,22.4909,105839.0
2019-02-01 15:30:00,27.96,28.03,27.88,27.98,323134.0,22.499,22.5553,22.4346,22.5151,323134.0
2019-02-04 09:30:00,27.31,27.64,27.3,27.41,298389.0,21.9759,22.2415,21.9679,22.0564,298389.0
2019-02-04 10:00:00,27.4,27.43,27.22,27.41,281176.0,22.0484,22.0725,21.9035,22.0564,281176.0
2019-02-04 10:30:00,27.4,27.66,27.38,27.54,208756.0,22.0484,22.2576,22.0323,22.161,208756.0
2019-02-04 11:00:00,27.54,27.73,27.51,27.7,168920.0,22.161,22.3139,22.1369,22.2898,168920.0
2019-02-04 11:30:00,27.7,27.78,27.61,27.63,119771.0,22.2898,22.3541,22.2173,22.2334,119771.0
2019-02-04 12:00:00,27.64,27.71,27.47,27.63,132050.0,22.2415,22.2978,22.1047,22.2334,132050.0
2019-02-04 12:30:00,27.62,27.75,27.61,27.71,94677.0,22.2254,22.33,22.2173,22.2978,94677.0
2019-02-04 13:00:00,27.71,27.76,27.53,27.54,85944.0,22.2978,22.338,22.153,22.161,85944.0
2019-02-04 13:30:00,27.53,27.58,27.48,27.56,102227.0,22.153,22.1932,22.1127,22.1771,102227.0
2019-02-04 14:00:00,27.56,27.84,27.54,27.76,204693.0,22.1771,22.4024,22.161,22.338,204693.0
2019-02-04 14:30:00,27.76,27.78,27.62,27.65,119342.0,22.338,22.3541,22.2254,22.2495,119342.0
2019-02-04 15:00:00,27.64,27.98,27.55,27.95,230599.0,22.2415,22.5151,22.1691,22.4909,230599.0
2019-02-04 15:30:00,27.95,28.09,27.85,27.96,540189.0,22.4909,22.6036,22.4105,22.499,540189.0
2019-02-05 09:30:00,27.92,28.16,27.87,28.14,110491.0,22.4668,22.6599,22.4266,22.6438,110491.0
2019-02-05 10:00:00,28.15,28.29,28.04,28.06,108204.0,22.6519,22.7645,22.5634,22.5794,108204.0
2019-02-05 10:30:00,28.06,28.5,28.06,28.42,117052.0,22.5794,22.9335,22.5794,22.8691,117052.0
2019-02-05 11:00:00,28.42,28.42,27.95,28.02,137649.0,22.8691,22.8691,22.4909,22.5473,137649.0
2019-02-05 11:30:00,28.01,28.09,27.95,28.01,380008.0,22.5392,22.6036,22.4909,22.5392,380008.0
2019-02-05 12:00:00,28.01,28.05,27.95,28.05,123007.0,22.5392,22.5714,22.4909,22.5714,123007.0
2019-02-05 12:30:00,28.04,28.04,27.94,27.97,57100.0,22.5634,22.5634,22.4829,22.507,57100.0
2019-02-05 13:00:00,27.97,28.03,27.93,28.03,92542.0,22.507,22.5553,22.4748,22.5553,92542.0
2019-02-05 13:30:00,28.02,28.12,28.0,28.03,70795.0,22.5473,22.6277,22.5312,22.5553,70795.0
2019-02-05 14:00:00,28.04,28.17,27.99,28.01,177429.0,22.5634,22.668,22.5231,22.5392,177429.0
2019-02-05 14:30:00,28.01,28.1,27.98,28.0,256566.0,22.5392,22.6116,22.5151,22.5312,256566.0
2019-02-05 15:00:00,28.0,28.05,27.87,28.01,188055.0,22.5312,22.5714,22.4266,22.5392,188055.0
2019-02-05 15:30:00,28.02,28.02,27.82,27.87,383085.0,22.5473,22.5473,22.3863,22.4266,383085.0
2019-02-06 09:30:00,27.83,27.96,27.62,27.91,155414.0,22.3944,22.499,22.2254,22.4587,155414.0
2019-02-06 10:00:00,27.9,27.99,27.79,27.79,143457.0,22.4507,22.5231,22.3622,22.3622,143457.0
2019-02-06 10:30:00,27.82,28.14,27.82,28.1,111440.0,22.3863,22.6438,22.3863,22.6116,111440.0
2019-02-06 11:00:00,28.11,28.14,27.97,28.05,132766.0,22.6197,22.6438,22.507,22.5714,132766.0
2019-02-06 11:30:00,28.05,28.09,27.99,28.08,93980.0,22.5714,22.6036,22.5231,22.5955,93980.0
2019-02-06 12:00:00,28.08,28.08,27.94,27.94,81283.0,22.5955,22.5955,22.4829,22.4829,81283.0
2019-02-06 12:30:00,27.93,28.01,27.92,27.97,65443.0,22.4748,22.5392,22.4668,22.507,65443.0
2019-02-06 13:00:00,27.97,28.06,27.89,28.04,82344.0,22.507,22.5794,22.4426,22.5634,82344.0
2019-02-06 13:30:00,28.04,28.05,27.98,27.99,76948.0,22.5634,22.5714,22.5151,22.5231,76948.0
2019-02-06 14:00:00,27.99,28.09,27.96,28.08,105739.0,22.5231,22.6036,22.499,22.5955,105739.0
2019-02-06 14:30:00,28.07,28.19,28.06,28.16,106352.0,22.5875,22.6841,22.5794,22.6599,106352.0
2019-02-06 15:00:00,28.16,28.2,28.07,28.12,235792.0,22.6599,22.6921,22.5875,22.6277,235792.0
2019-02-06 15:30:00,28.12,28.14,27.92,27.94,554981.0,22.6277,22.6438,22.4668,22.4829,554981.0
2019-02-07 09:30:00,27.81,27.86,27.56,27.7,52492.0,22.3783,22.4185,22.1771,22.2898,52492.0
2019-02-07 10:00:00,27.7,27.7,27.37,27.55,83226.0,22.2898,22.2898,22.0242,22.1691,83226.0
2019-02-07 10:30:00,27.54,27.71,27.14,27.19,173563.0,22.161,22.2978,21.8391,21.8794,173563.0
2019-02-07 11:00:00,27.2,27.2,26.94,27.03,140248.0,21.8874,21.8874,21.6782,21.7506,140248.0
2019-02-07 11:30:00,27.04,27.04,26.53,26.54,191378.0,21.7587,21.7587,21.3483,21.3563,191378.0
2019-02-07 12:00:00,26.55,26.77,26.48,26.73,77489.0,21.3644,21.5414,21.308,21.5092,77489.0
2019-02-07 12:30:00,26.72,26.81,26.62,26.63,55906.0,21.5012,21.5736,21.4207,21.4287,55906.0
2019-02-07 13:00:00,26.64,26.76,26.56,26.62,194640.0,21.4368,21.5334,21.3724,21.4207,194640.0
2019-02-07 13:30:00,26.63,26.72,26.6,26.69,91026.0,21.4287,21.5012,21.4046,21.477,91026.0
2019-02-07 14:00:00,26.69,26.69,26.49,26.63,108964.0,21.477,21.477,21.3161,21.4287,108964.0
2019-02-07 14:30:00,26.62,26.66,26.5,26.54,85505.0,21.4207,21.4529,21.3241,21.3563,85505.0
2019-02-07 15:00:00,26.55,26.57,26.4,26.46,108347.0,21.3644,21.3805,21.2437,21.292,108347.0
2019-02-07 15:30:00,26.45,26.56,26.37,26.42,376300.0,21.2839,21.3724,21.2195,21.2598,376300.0
2019-02-08 09:30:00,26.39,26.57,26.23,26.25,54250.0,21.2356,21.3805,21.1069,21.123,54250.0
2019-02-08 10:00:00,26.24,26.36,26.05,26.23,105956.0,21.1149,21.2115,20.962,21.1069,105956.0
2019-02-08 10:30:00,26.2,26.27,25.97,26.01,118148.0,21.0827,21.1391,20.8977,20.9298,118148.0
2019-02-08 11:00:00,26.0,26.02,25.71,25.89,153628.0,20.9218,20.9379,20.6884,20.8333,153628.0
2019-02-08 11:30:00,25.88,25.92,25.73,25.85,72256.0,20.8252,20.8574,20.7045,20.8011,72256.0
2019-02-08 12:00:00,25.83,25.89,25.77,25.86,64893.0,20.785,20.8333,20.7367,20.8091,64893.0
2019-02-08 12:30:00,25.86,26.0,25.85,25.96,73941.0,20.8091,20.9218,20.8011,20.8896,73941.0
2019-02-08 13:00:00,25.97,26.03,25.88,25.99,82368.0,20.8977,20.9459,20.8252,20.9137,82368.0
2019-02-08 13:30:00,25.98,26.02,25.93,26.02,47815.0,20.9057,20.9379,20.8655,20.9379,47815.0
2019-02-08 14:00:00,26.03,26.16,25.98,26.16,55119.0,20.9459,21.0505,20.9057,21.0505,55119.0
2019-02-08 14:30:00,26.16,26.21,26.07,26.08,67310.0,21.0505,21.0908,20.9781,20.9862,67310.0
2019-02-08 15:00:00,26.07,26.18,25.99,26.14,100476.0,20.9781,21.0666,20.9137,21.0345,100476.0
2019-02-08 15:30:00,26.14,26.19,26.07,26.15,346679.0,21.0345,21.0747,20.9781,21.0425,346679.0
2019-02-11 09:30:00,25.86,26.24,25.86,26.01,118714.0,20.8091,21.1149,20.8091,20.9298,118714.0
2019-02-11 10:00:00,25.99,26.38,25.96,26.21,91663.0,20.9137,21.2276,20.8896,21.0908,91663.0
2019-02-11 10:30:00,26.2,26.24,26.03,26.17,123408.0,21.0827,21.1149,20.9459,21.0586,123408.0
2019-02-11 11:00:00,26.18,26.36,26.13,26.33,78922.0,21.0666,21.2115,21.0264,21.1873,78922.0
2019-02-11 11:30:00,26.31,26.49,26.28,26.48,208494.0,21.1712,21.3161,21.1471,21.308,208494.0
2019-02-11 12:00:00,26.48,26.67,26.44,26.66,76222.0,21.308,21.4609,21.2759,21.4529,76222.0
2019-02-11 12:30:00,26.67,26.81,26.66,26.75,63896.0,21.4609,21.5736,21.4529,21.5253,63896.0
2019-02-11 13:00:00,26.75,26.75,26.64,26.75,69789.0,21.5253,21.5253,21.4368,21.5253,69789.0
2019-02-11 13:30:00,26.74,26.83,26.7,26.78,68442.0,21.5173,21.5897,21.4851,21.5494,68442.0
2019-02-11 14:00:00,26.78,26.89,26.77,26.83,111818.0,21.5494,21.638,21.5414,21.5897,111818.0
2019-02-11 14:30:00,26.84,26.84,26.59,26.65,57808.0,21.5977,21.5977,21.3966,21.4448,57808.0
2019-02-11 15:00:00,26.64,26.75,26.57,26.75,82309.0,21.4368,21.5253,21.3805,21.5253,82309.0
2019-02-11 15:30:00,26.75,26.75,26.7,26.71,239942.0,21.5253,21.5253,21.4851,21.4931,239942.0
2019-02-12 09:30:00,27.23,27.66,27.14,27.47,173686.0,21.9116,22.2576,21.8391,22.1047,173686.0
2019-02-12 10:00:00,27.48,27.56,27.12,27.18,113998.0,22.1127,22.1771,21.823,21.8713,113998.0
2019-02-12 10:30:00,27.18,27.2,27.06,27.17,88587.0,21.8713,21.8874,21.7748,21.8633,88587.0
2019-02-12 11:00:00,27.18,27.21,27.02,27.04,90619.0,21.8713,21.8955,21.7426,21.7587,90619.0
2019-02-12 11:30:00,27.06,27.3,26.96,27.3,68460.0,21.7748,21.9679,21.6943,21.9679,68460.0
2019-02-12 12:00:00,27.31,27.37,27.25,27.34,61274.0,21.9759,22.0242,21.9277,22.0001,61274.0
2019-02-12 12:30:00,27.35,27.39,27.28,27.3,90869.0,22.0081,22.0403,21.9518,21.9679,90869.0
2019-02-12 13:00:00,27.3,27.39,27.3,27.37,76686.0,21.9679,22.0403,21.9679,22.0242,76686.0
2019-02-12 13:30:00,27.36,27.45,27.3,27.3,53499.0,22.0162,22.0886,21.9679,21.9679,53499.0
2019-02-12 14:00:00,27.29,27.4,27.25,27.34,93846.0,21.9598,22.0484,21.9277,22.0001,93846.0
2019-02-12 14:30:00,27.33,27.43,27.31,27.42,196914.0,21.992,22.0725,21.9759,22.0644,196914.0
2019-02-12 15:00:00,27.41,27.46,27.38,27.44,98367.0,22.0564,22.0966,22.0323,22.0805,98367.0
2019-02-12 15:30:00,27.44,27.46,27.3,27.35,369194.0,22.0805,22.0966,21.9679,22.0081,369194.0
2019-02-13 09:30:00,27.43,28.03,27.43,28.03,137900.0,22.0725,22.5553,22.0725,22.5553,137900.0
2019-02-13 10:00:00,28.05,28.2,27.97,28.17,107509.0,22.5714,22.6921,22.507,22.668,107509.0
2019-02-13 10:30:00,28.16,28.54,28.02,28.25,294192.0,22.6599,22.9657,22.5473,22.7323,294192.0
2019-02-13 11:00:00,28.25,28.41,28.2,28.3,152700.0,22.7323,22.8611,22.6921,22.7726,152700.0
2019-02-13 11:30:00,28.31,28.36,28.15,28.36,226846.0,22.7806,22.8209,22.6519,22.8209,226846.0
2019-02-13 12:00:00,28.35,28.38,28.1,28.12,255037.0,22.8128,22.8369,22.6116,22.6277,255037.0
2019-02-13 12:30:00,28.12,28.17,28.06,28.15,104765.0,22.6277,22.668,22.5794,22.6519,104765.0
2019-02-13 13:00:00,28.14,28.28,28.12,28.22,99103.0,22.6438,22.7565,22.6277,22.7082,99103.0
2019-02-13 13:30:00,28.21,28.29,28.15,28.16,55696.0,22.7001,22.7645,22.6519,22.6599,55696.0
2019-02-13 14:00:00,28.15,28.18,28.11,28.14,108007.0,22.6519,22.676,22.6197,22.6438,108007.0
2019-02-13 14:30:00,28.13,28.34,28.13,28.3,77936.0,22.6358,22.8048,22.6358,22.7726,77936.0
2019-02-13 15:00:00,28.29,28.36,28.26,28.29,111499.0,22.7645,22.8209,22.7404,22.7645,111499.0
2019-02-13 15:30:00,28.3,28.31,28.2,28.24,407515.0,22.7726,22.7806,22.6921,22.7243,407515.0
2019-02-14 09:30:00,28.24,28.78,28.07,28.73,130800.0,22.7243,23.1588,22.5875,23.1186,130800.0
2019-02-14 10:00:00,28.72,28.74,28.57,28.7,229119.0,23.1105,23.1266,22.9898,23.0944,229119.0
2019-02-14 10:30:00,28.72,28.93,28.61,28.9,120197.0,23.1105,23.2795,23.022,23.2554,120197.0
2019-02-14 11:00:00,28.91,28.93,28.77,28.82,85882.0,23.2634,23.2795,23.1508,23.191,85882.0
2019-02-14 11:30:00,28.81,28.81,28.64,28.76,70900.0,23.183,23.183,23.0462,23.1427,70900.0
2019-02-14 12:00:00,28.76,28.89,28.75,28.84,51875.0,23.1427,23.2473,23.1347,23.2071,51875.0
2019-02-14 12:30:00,28.84,28.85,28.79,28.8,44425.0,23.2071,23.2151,23.1669,23.1749,44425.0
2019-02-14 13:00:00,28.82,28.82,28.74,28.78,36963.0,23.191,23.191,23.1266,23.1588,36963.0
2019-02-14 13:30:00,28.78,28.81,28.72,28.74,49066.0,23.1588,23.183,23.1105,23.1266,49066.0
2019-02-14 14:00:00,28.74,28.76,28.63,28.74,61341.0,23.1266,23.1427,23.0381,23.1266,61341.0
2019-02-14 14:30:00,28.74,28.96,28.71,28.88,159246.0,23.1266,23.3037,23.1025,23.2393,159246.0
2019-02-14 15:00:00,28.88,29.05,28.85,28.89,169368.0,23.2393,23.3761,23.2151,23.2473,169368.0
2019-02-14 15:30:00,28.89,28.99,28.79,28.84,383332.0,23.2473,23.3278,23.1669,23.2071,383332.0
2019-02-15 09:30:00,29.0,29.48,29.0,29.25,123854.0,23.5354,23.925,23.5354,23.7383,123854.0
2019-02-15 10:00:00,29.27,29.38,28.97,28.98,460632.0,23.7546,23.8438,23.5111,23.5192,460632.0
2019-02-15 10:30:00,28.98,29.02,28.85,28.94,158902.0,23.5192,23.5517,23.4137,23.4867,158902.0
2019-02-15 11:00:00,28.95,29.0,28.76,28.82,144428.0,23.4949,23.5354,23.3407,23.3894,144428.0
2019-02-15 11:30:00,28.82,28.98,28.78,28.96,197581.0,23.3894,23.5192,23.3569,23.503,197581.0
2019-02-15 12:00:00,28.97,28.98,28.85,28.98,54889.0,23.5111,23.5192,23.4137,23.5192,54889.0
2019-02-15 12:30:00,28.98,29.1,28.98,29.04,41763.0,23.5192,23.6166,23.5192,23.5679,41763.0
2019-02-15 13:00:00,29.05,29.06,28.91,28.93,39101.0,23.576,23.5841,23.4624,23.4786,39101.0
2019-02-15 13:30:00,28.93,29.06,28.92,29.02,40298.0,23.4786,23.5841,23.4705,23.5517,40298.0
2019-02-15 14:00:00,29.02,29.14,29.0,29.12,65693.0,23.5517,23.6491,23.5354,23.6328,65693.0
2019-02-15 14:30:00,29.11,29.18,29.09,29.18,89005.0,23.6247,23.6815,23.6085,23.6815,89005.0
2019-02-15 15:00:00,29.18,29.22,29.1,29.22,85659.0,23.6815,23.714,23.6166,23.714,85659.0
2019-02-15 15:30:00,29.21,29.29,29.17,29.24,255553.0,23.7059,23.7708,23.6734,23.7302,255553.0
2019-02-19 09:30:00,29.11,29.43,29.04,29.26,103444.0,23.6247,23.8844,23.5679,23.7464,103444.0
2019-02-19 10:00:00,29.28,29.39,29.19,29.23,103812.0,23.7627,23.8519,23.6896,23.7221,103812.0
2019-02-19 10:30:00,29.23,29.26,29.04,29.05,49849.0,23.7221,23.7464,23.5679,23.576,49849.0
2019-02-19 11:00:00,29.06,29.23,29.06,29.18,100011.0,23.5841,23.7221,23.5841,23.6815,100011.0
2019-02-19 11:30:00,29.18,29.48,29.17,29.45,80093.0,23.6815,23.925,23.6734,23.9006,80093.0
2019-02-19 12:00:00,29.45,29.56,29.35,29.55,137778.0,23.9006,23.9899,23.8195,23.9818,137778.0
2019-02-19 12:30:00,29.55,29.55,29.41,29.46,75301.0,23.9818,23.9818,23.8682,23.9088,75301.0
2019-02-19 13:00:00,29.45,29.48,29.4,29.44,55076.0,23.9006,23.925,23.8601,23.8925,55076.0
2019-02-19 13:30:00,29.43,29.54,29.43,29.5,43958.0,23.8844,23.9737,23.8844,23.9412,43958.0
2019-02-19 14:00:00,29.5,29.61,29.48,29.61,82530.0,23.9412,24.0305,23.925,24.0305,82530.0
2019-02-19 14:30:00,29.61,29.63,29.33,29.37,91214.0,24.0305,24.0467,23.8033,23.8357,91214.0
2019-02-19 15:00:00,29.37,29.49,29.34,29.43,114035.0,23.8357,23.9331,23.8114,23.8844,114035.0
2019-02-19 15:30:00,29.43,29.48,29.3,29.38,281899.0,23.8844,23.925,23.7789,23.8438,281899.0
2019-02-20 09:30:00,29.26,29.61,29.26,29.4,85675.0,23.7464,24.0305,23.7464,23.8601,85675.0
2019-02-20 10:00:00,29.4,29.59,29.38,29.58,87350.0,23.8601,24.0143,23.8438,24.0061,87350.0
2019-02-20 10:30:00,29.58,29.67,29.54,29.66,81675.0,24.0061,24.0792,23.9737,24.0711,81675.0
2019-02-20 11:00:00,29.66,29.9,29.62,29.71,165938.0,24.0711,24.2658,24.0386,24.1116,165938.0
2019-02-20 11:30:00,29.71,30.04,29.63,29.97,285921.0,24.1116,24.3795,24.0467,24.3227,285921.0
2019-02-20 12:00:00,29.97,30.01,29.88,29.92,131876.0,24.3227,24.3551,24.2496,24.2821,131876.0
2019-02-20 12:30:00,29.92,30.04,29.88,29.97,100368.0,24.2821,24.3795,24.2496,24.3227,100368.0
2019-02-20 13:00:00,29.97,30.1,29.97,30.1,46019.0,24.3227,24.4282,24.3227,24.4282,46019.0
2019-02-20 13:30:00,30.11,30.15,30.07,30.07,53403.0,24.4363,24.4687,24.4038,24.4038,53403.0
2019-02-20 14:00:00,30.07,30.11,29.86,29.96,93605.0,24.4038,24.4363,24.2334,24.3145,93605.0
2019-02-20 14:30:00,29.96,30.05,29.94,29.94,73049.0,24.3145,24.3876,24.2983,24.2983,73049.0
2019-02-20 15:00:00,29.94,29.98,29.9,29.94,115479.0,24.2983,24.3308,24.2658,24.2983,115479.0
2019-02-20 15:30:00,29.94,30.04,29.91,29.94,210811.0,24.2983,24.3795,24.274,24.2983,210811.0
2019-02-21 09:30:00,29.75,30.0,29.64,29.89,78184.0,24.1441,24.347,24.0548,24.2577,78184.0
2019-02-21 10:00:00,29.9,29.91,29.69,29.69,90241.0,24.2658,24.274,24.0954,24.0954,90241.0
2019-02-21 10:30:00,29.69,29.97,29.69,29.83,60068.0,24.0954,24.3227,24.0954,24.209,60068.0
2019-02-21 11:00:00,29.81,30.13,29.8,29.86,170304.0,24.1928,24.4525,24.1847,24.2334,170304.0
2019-02-21 11:30:00,29.85,29.9,29.7,29.73,68768.0,24.2253,24.2658,24.1035,24.1279,68768.0
2019-02-21 12:00:00,29.72,29.75,29.52,29.55,114625.0,24.1198,24.1441,23.9575,23.9818,114625.0
2019-02-21 12:30:00,29.55,29.8,29.55,29.8,47913.0,23.9818,24.1847,23.9818,24.1847,47913.0
2019-02-21 13:00:00,29.8,29.85,29.75,29.79,42630.0,24.1847,24.2253,24.1441,24.1766,42630.0
2019-02-21 13:30:00,29.79,29.94,29.76,29.84,128115.0,24.1766,24.2983,24.1522,24.2172,128115.0
2019-02-21 14:00:00,29.84,29.84,29.69,29.72,94624.0,24.2172,24.2172,24.0954,24.1198,94624.0
2019-02-21 14:30:00,29.72,29.73,29.48,29.51,108594.0,24.1198,24.1279,23.925,23.9493,108594.0
2019-02-21 15:00:00,29.5,29.53,29.43,29.46,151907.0,23.9412,23.9656,23.8844,23.9088,151907.0
2019-02-21 15:30:00,29.46,29.57,29.41,29.54,259782.0,23.9088,23.998,23.8682,23.9737,259782.0
2019-02-22 09:30:00,29.94,30.08,29.67,29.8,102947.0,24.2983,24.4119,24.0792,24.1847,102947.0
2019-02-22 10:00:00,29.82,29.82,29.31,29.32,118360.0,24.2009,24.2009,23.787,23.7951,118360.0
2019-02-22 10:30:00,29.33,29.39,29.23,29.35,64033.0,23.8033,23.8519,23.7221,23.8195,64033.0
2019-02-22 11:00:00,29.35,29.45,29.26,29.37,93924.0,23.8195,23.9006,23.7464,23.8357,93924.0
2019-02-22 11:30:00,29.39,29.46,29.37,29.43,58787.0,23.8519,23.9088,23.8357,23.8844,58787.0
2019-02-22 12:00:00,29.43,29.59,29.42,29.53,53030.0,23.8844,24.0143,23.8763,23.9656,53030.0
2019-02-22 12:30:00,29.53,29.61,29.5,29.56,57629.0,23.9656,24.0305,23.9412,23.9899,57629.0
2019-02-22 13:00:00,29.55,29.61,29.54,29.59,26385.0,23.9818,24.0305,23.9737,24.0143,26385.0
2019-02-22 13:30:00,29.6,29.67,29.58,29.67,40480.0,24.0224,24.0792,24.0061,24.0792,40480.0
2019-02-22 14:00:00,29.67,29.75,29.63,29.74,70451.0,24.0792,24.1441,24.0467,24.136,70451.0
2019-02-22 14:30:00,29.74,29.76,29.57,29.59,59096.0,24.136,24.1522,23.998,24.0143,59096.0
2019-02-22 15:00:00,29.58,29.69,29.56,29.68,110528.0,24.0061,24.0954,23.9899,24.0873,110528.0
2019-02-22 15:30:00,29.68,29.68,29.55,29.58,208828.0,24.0873,24.0873,23.9818,24.0061,208828.0
2019-02-25 09:30:00,29.34,29.72,29.1,29.52,47894.0,23.8114,24.1198,23.6166,23.9575,47894.0
2019-02-25 10:00:00,29.54,29.59,29.36,29.44,78722.0,23.9737,24.0143,23.8276,23.8925,78722.0
2019-02-25 10:30:00,29.44,29.76,29.42,29.72,67854.0,23.8925,24.1522,23.8763,24.1198,67854.0
2019-02-25 11:00:00,29.69,29.71,29.46,29.48,39989.0,24.0954,24.1116,23.9088,23.925,39989.0
2019-02-25 11:30:00,29.47,29.56,29.42,29.43,60699.0,23.9169,23.9899,23.8763,23.8844,60699.0
2019-02-25 12:00:00,29.43,29.66,29.42,29.6,82917.0,23.8844,24.0711,23.8763,24.0224,82917.0
2019-02-25 12:30:00,29.6,29.6,29.51,29.54,23363.0,24.0224,24.0224,23.9493,23.9737,23363.0
2019-02-25 13:00:00,29.55,29.67,29.51,29.65,35179.0,23.9818,24.0792,23.9493,24.063,35179.0
2019-02-25 13:30:00,29.65,29.79,29.64,29.79,36751.0,24.063,24.1766,24.0548,24.1766,36751.0
2019-02-25 14:00:00,29.79,29.82,29.67,29.71,42945.0,24.1766,24.2009,24.0792,24.1116,42945.0
2019-02-25 14:30:00,29.71,29.75,29.67,29.69,25363.0,24.1116,24.1441,24.0792,24.0954,25363.0
2019-02-25 15:00:00,29.68,29.74,29.63,29.63,33056.0,24.0873,24.136,24.0467,24.0467,33056.0
2019-02-25 15:30:00,29.64,29.67,29.59,29.62,158018.0,24.0548,24.0792,24.0143,24.0386,158018.0
2019-02-26 09:30:00,29.62,29.95,29.47,29.53,97625.0,24.0386,24.3064,23.9169,23.9656,97625.0
2019-02-26 10:00:00,29.55,29.6,29.28,29.49,155640.0,23.9818,24.0224,23.7627,23.9331,155640.0
2019-02-26 10:30:00,29.49,29.55,29.39,29.39,58023.0,23.9331,23.9818,23.8519,23.8519,58023.0
2019-02-26 11:00:00,29.38,29.64,29.37,29.51,62496.0,23.8438,24.0548,23.8357,23.9493,62496.0
2019-02-26 11:30:00,29.51,29.58,29.34,29.37,68791.0,23.9493,24.0061,23.8114,23.8357,68791.0
2019-02-26 12:00:00,29.36,29.37,29.22,29.25,88473.0,23.8276,23.8357,23.714,23.7383,88473.0
2019-02-26 12:30:00,29.26,29.3,29.23,29.28,38545.0,23.7464,23.7789,23.7221,23.7627,38545.0
2019-02-26 13:00:00,29.29,29.39,29.28,29.35,29187.0,23.7708,23.8519,23.7627,23.8195,29187.0
2019-02-26 13:30:00,29.34,29.35,29.21,29.22,32530.0,23.8114,23.8195,23.7059,23.714,32530.0
2019-02-26 14:00:00,29.23,29.32,29.22,29.31,34644.0,23.7221,23.7951,23.714,23.787,34644.0
2019-02-26 14:30:00,29.31,29.44,29.31,29.39,51443.0,23.787,23.8925,23.787,23.8519,51443.0
2019-02-26 15:00:00,29.39,29.45,29.3,29.3,71796.0,23.8519,23.9006,23.7789,23.7789,71796.0
2019-02-26 15:30:00,29.3,29.32,29.17,29.2,176837.0,23.7789,23.7951,23.6734,23.6978,176837.0
2019-02-27 09:30:00,29.33,29.33,29.09,29.2,77967.0,23.8033,23.8033,23.6085,23.6978,77967.0
2019-02-27 10:00:00,29.19,29.37,29.1,29.16,64976.0,23.6896,23.8357,23.6166,23.6653,64976.0
2019-02-27 10:30:00,29.19,29.59,29.18,29.59,423702.0,23.6896,24.0143,23.6815,24.0143,423702.0
2019-02-27 11:00:00,29.61,29.85,29.55,29.55,145020.0,24.0305,24.2253,23.9818,23.9818,145020.0
2019-02-27 11:30:00,29.55,29.57,29.31,29.38,119085.0,23.9818,23.998,23.787,23.8438,119085.0
2019-02-27 12:00:00,29.38,29.39,29.18,29.3,137231.0,23.8438,23.8519,23.6815,23.7789,137231.0
2019-02-27 12:30:00,29.3,29.4,29.25,29.27,55966.0,23.7789,23.8601,23.7383,23.7546,55966.0
2019-02-27 13:00:00,29.27,29.57,29.27,29.56,75930.0,23.7546,23.998,23.7546,23.9899,75930.0
2019-02-27 13:30:00,29.56,29.56,29.37,29.44,127133.0,23.9899,23.9899,23.8357,23.8925,127133.0
2019-02-27 14:00:00,29.44,29.46,29.39,29.41,149517.0,23.8925,23.9088,23.8519,23.8682,149517.0
2019-02-27 14:30:00,29.41,29.44,29.33,29.38,40123.0,23.8682,23.8925,23.8033,23.8438,40123.0
2019-02-27 15:00:00,29.38,29.43,29.34,29.39,152719.0,23.8438,23.8844,23.8114,23.8519,152719.0
2019-02-27 15:30:00,29.39,29.53,29.32,29.37,529302.0,23.8519,23.9656,23.7951,23.8357,529302.0
2019-02-28 09:30:00,29.44,29.61,28.96,29.01,132434.0,23.8925,24.0305,23.503,23.5436,132434.0
2019-02-28 10:00:00,29.03,29.03,28.72,28.89,146729.0,23.5598,23.5598,23.3082,23.4462,146729.0
2019-02-28 10:30:00,28.89,29.02,28.61,28.63,130567.0,23.4462,23.5517,23.2189,23.2352,130567.0
2019-02-28 11:00:00,28.62,28.98,28.55,28.91,103251.0,23.227,23.5192,23.1702,23.4624,103251.0
2019-02-28 11:30:00,28.9,29.04,28.82,28.88,46647.0,23.4543,23.5679,23.3894,23.438,46647.0
2019-02-28 12:00:00,28.87,28.98,28.84,28.98,36754.0,23.4299,23.5192,23.4056,23.5192,36754.0
2019-02-28 12:30:00,28.97,28.97,28.85,28.96,32498.0,23.5111,23.5111,23.4137,23.503,32498.0
2019-02-28 13:00:00,28.95,29.05,28.95,29.0,25707.0,23.4949,23.576,23.4949,23.5354,25707.0
2019-02-28 13:30:00,28.99,29.02,28.94,28.94,29823.0,23.5273,23.5517,23.4867,23.4867,29823.0
2019-02-28 14:00:00,28.93,28.99,28.89,28.94,30200.0,23.4786,23.5273,23.4462,23.4867,30200.0
2019-02-28 14:30:00,28.94,28.94,28.84,28.92,35139.0,23.4867,23.4867,23.4056,23.4705,35139.0
2019-02-28 15:00:00,28.91,29.12,28.9,29.09,76759.0,23.4624,23.6328,23.4543,23.6085,76759.0
2019-02-28 15:30:00,29.08,29.08,28.89,28.9,271423.0,23.6004,23.6004,23.4462,23.4543,271423.0
2019-03-01 09:30:00,29.02,29.51,29.02,29.49,105519.0,23.5517,23.9493,23.5517,23.9331,105519.0
2019-03-01 10:00:00,29.45,29.93,29.4,29.63,194896.0,23.9006,24.2902,23.8601,24.0467,194896.0
2019-03-01 10:30:00,29.61,29.93,29.46,29.92,113103.0,24.0305,24.2902,23.9088,24.2821,113103.0
2019-03-01 11:00:00,29.95,29.96,29.62,29.85,139810.0,24.3064,24.3145,24.0386,24.2253,139810.0
2019-03-01 11:30:00,29.85,29.93,29.66,29.67,77581.0,24.2253,24.2902,24.0711,24.0792,77581.0
2019-03-01 12:00:00,29.68,29.9,29.62,29.89,93640.0,24.0873,24.2658,24.0386,24.2577,93640.0
2019-03-01 12:30:00,29.89,29.94,29.85,29.89,85610.0,24.2577,24.2983,24.2253,24.2577,85610.0
2019-03-01 13:00:00,29.9,29.9,29.77,29.81,48281.0,24.2658,24.2658,24.1603,24.1928,48281.0
2019-03-01 13:30:00,29.82,29.91,29.82,29.89,56482.0,24.2009,24.274,24.2009,24.2577,56482.0
2019-03-01 14:00:00,29.89,30.0,29.83,29.95,107686.0,24.2577,24.347,24.209,24.3064,107686.0
2019-03-01 14:30:00,29.95,29.99,29.9,29.92,109208.0,24.3064,24.3389,24.2658,24.2821,109208.0
2019-03-01 15:00:00,29.92,29.93,29.83,29.92,108061.0,24.2821,24.2902,24.209,24.2821,108061.0
2019-03-01 15:30:00,29.92,30.11,29.86,30.04,365465.0,24.2821,24.4363,24.2334,24.3795,365465.0
2019-03-04 09:30:00,30.29,30.38,30.02,30.09,58829.0,24.5824,24.6554,24.3632,24.42,58829.0
2019-03-04 10:00:00,30.09,30.21,29.9,30.19,76294.0,24.42,24.5174,24.2658,24.5012,76294.0
2019-03-04 10:30:00,30.17,30.24,30.1,30.16,101729.0,24.485,24.5418,24.4282,24.4769,101729.0
2019-03-04 11:00:00,30.16,30.16,29.96,29.99,82922.0,24.4769,24.4769,24.3145,24.3389,82922.0
2019-03-04 11:30:00,29.97,30.04,29.84,29.88,77992.0,24.3227,24.3795,24.2172,24.2496,77992.0
2019-03-04 12:00:00,29.88,29.92,29.68,29.78,46973.0,24.2496,24.2821,24.0873,24.1685,46973.0
2019-03-04 12:30:00,29.78,29.82,29.67,29.73,32188.0,24.1685,24.2009,24.0792,24.1279,32188.0
2019-03-04 13:00:00,29.71,29.81,29.64,29.81,30216.0,24.1116,24.1928,24.0548,24.1928,30216.0
2019-03-04 13:30:00,29.8,29.95,29.75,29.93,27908.0,24.1847,24.3064,24.1441,24.2902,27908.0
2019-03-04 14:00:00,29.94,30.01,29.85,29.98,39468.0,24.2983,24.3551,24.2253,24.3308,39468.0
2019-03-04 14:30:00,29.98,29.98,29.78,29.78,61581.0,24.3308,24.3308,24.1685,24.1685,61581.0
2019-03-04 15:00:00,29.79,29.93,29.75,29.92,60336.0,24.1766,24.2902,24.1441,24.2821,60336.0
2019-03-04 15:30:00,29.93,30.18,29.91,30.15,417613.0,24.2902,24.4931,24.274,24.4687,417613.0
2019-03-05 09:30:00,30.16,30.39,30.03,30.19,63321.0,24.4769,24.6635,24.3714,24.5012,63321.0
2019-03-05 10:00:00,30.21,30.35,30.13,30.13,50332.0,24.5174,24.6311,24.4525,24.4525,50332.0
2019-03-05 10:30:00,30.14,30.2,30.01,30.15,51088.0,24.4606,24.5093,24.3551,24.4687,51088.0
2019-03-05 11:00:00,30.16,30.47,30.16,30.24,54389.0,24.4769,24.7284,24.4769,24.5418,54389.0
2019-03-05 11:30:00,30.24,30.5,30.24,30.48,76924.0,24.5418,24.7528,24.5418,24.7366,76924.0
2019-03-05 12:00:00,30.47,30.62,30.45,30.54,93636.0,24.7284,24.8502,24.7122,24.7852,93636.0
2019-03-05 12:30:00,30.54,30.66,30.53,30.63,50141.0,24.7852,24.8826,24.7771,24.8583,50141.0
2019-03-05 13:00:00,30.63,30.67,30.44,30.44,61532.0,24.8583,24.8908,24.7041,24.7041,61532.0
2019-03-05 13:30:00,30.46,30.62,30.42,30.59,116633.0,24.7203,24.8502,24.6879,24.8258,116633.0
2019-03-05 14:00:00,30.59,30.66,30.51,30.55,89273.0,24.8258,24.8826,24.7609,24.7934,89273.0
2019-03-05 14:30:00,30.56,30.58,30.39,30.47,90876.0,24.8015,24.8177,24.6635,24.7284,90876.0
2019-03-05 15:00:00,30.47,30.47,30.3,30.35,90590.0,24.7284,24.7284,24.5905,24.6311,90590.0
2019-03-05 15:30:00,30.35,30.49,30.32,30.45,362645.0,24.6311,24.7447,24.6067,24.7122,362645.0
2019-03-06 09:30:00,30.19,30.25,29.65,29.77,99392.0,24.5012,24.5499,24.063,24.1603,99392.0
2019-03-06 10:00:00,29.76,29.93,29.64,29.77,99353.0,24.1522,24.2902,24.0548,24.1603,99353.0
2019-03-06 10:30:00,29.78,29.87,29.66,29.72,81697.0,24.1685,24.2415,24.0711,24.1198,81697.0
2019-03-06 11:00:00,29.71,29.86,29.65,29.69,178081.0,24.1116,24.2334,24.063,24.0954,178081.0
2019-03-06 11:30:00,29.7,29.76,29.41,29.45,73236.0,24.1035,24.1522,23.8682,23.9006,73236.0
2019-03-06 12:00:00,29.43,29.56,29.34,29.35,132084.0,23.8844,23.9899,23.8114,23.8195,132084.0
2019-03-06 12:30:00,29.36,29.44,29.23,29.24,68598.0,23.8276,23.8925,23.7221,23.7302,68598.0
2019-03-06 13:00:00,29.25,29.49,29.2,29.48,87852.0,23.7383,23.9331,23.6978,23.925,87852.0
2019-03-06 13:30:00,29.48,29.71,29.48,29.67,85977.0,23.925,24.1116,23.925,24.0792,85977.0
2019-03-06 14:00:00,29.66,29.92,29.66,29.87,286093.0,24.0711,24.2821,24.0711,24.2415,286093.0
2019-03-06 14:30:00,29.88,29.92,29.71,29.75,212877.0,24.2496,24.2821,24.1116,24.1441,212877.0
2019-03-06 15:00:00,29.74,29.97,29.74,29.97,155594.0,24.136,24.3227,24.136,24.3227,155594.0
2019-03-06 15:30:00,29.97,30.01,29.88,29.88,436484.0,24.3227,24.3551,24.2496,24.2496,436484.0
2019-03-07 09:30:00,29.99,30.08,29.52,29.73,67571.0,24.3389,24.4119,23.9575,24.1279,67571.0
2019-03-07 10:00:00,29.75,30.15,29.75,30.15,103247.0,24.1441,24.4687,24.1441,24.4687,103247.0
2019-03-07 10:30:00,30.15,30.22,30.04,30.12,81245.0,24.4687,24.5255,24.3795,24.4444,81245.0
2019-03-07 11:00:00,30.1,30.13,29.74,29.92,77345.0,24.4282,24.4525,24.136,24.2821,77345.0
2019-03-07 11:30:00,29.91,30.04,29.76,29.92,62496.0,24.274,24.3795,24.1522,24.2821,62496.0
2019-03-07 12:00:00,29.92,30.17,29.92,30.16,102296.0,24.2821,24.485,24.2821,24.4769,102296.0
2019-03-07 12:30:00,30.16,30.25,30.12,30.2,57256.0,24.4769,24.5499,24.4444,24.5093,57256.0
2019-03-07 13:00:00,30.2,30.2,30.1,30.2,35082.0,24.5093,24.5093,24.4282,24.5093,35082.0
2019-03-07 13:30:00,30.2,30.23,30.08,30.09,144472.0,24.5093,24.5337,24.4119,24.42,144472.0
2019-03-07 14:00:00,30.09,30.11,29.95,30.06,36718.0,24.42,24.4363,24.3064,24.3957,36718.0
2019-03-07 14:30:00,30.05,30.08,29.92,29.93,40476.0,24.3876,24.4119,24.2821,24.2902,40476.0
2019-03-07 15:00:00,29.93,30.04,29.8,29.99,213049.0,24.2902,24.3795,24.1847,24.3389,213049.0
2019-03-07 15:30:00,29.99,30.1,29.99,30.0,370548.0,24.3389,24.4282,24.3389,24.347,370548.0
2019-03-08 09:30:00,29.36,29.5,28.92,29.07,149915.0,23.8276,23.9412,23.4705,23.5922,149915.0
2019-03-08 10:00:00,29.08,29.16,28.85,29.05,89427.0,23.6004,23.6653,23.4137,23.576,89427.0
2019-03-08 10:30:00,29.06,29.36,29.05,29.16,62527.0,23.5841,23.8276,23.576,23.6653,62527.0
2019-03-08 11:00:00,29.14,29.7,28.85,29.2,134973.0,23.6491,24.1035,23.4137,23.6978,134973.0
2019-03-08 11:30:00,29.21,29.26,28.92,28.93,28447.0,23.7059,23.7464,23.4705,23.4786,28447.0
2019-03-08 12:00:00,28.92,29.13,28.91,29.13,26818.0,23.4705,23.6409,23.4624,23.6409,26818.0
2019-03-08 12:30:00,29.12,29.13,29.02,29.02,20015.0,23.6328,23.6409,23.5517,23.5517,20015.0
2019-03-08 13:00:00,29.03,29.13,29.03,29.09,26187.0,23.5598,23.6409,23.5598,23.6085,26187.0
2019-03-08 13:30:00,29.09,29.11,29.01,29.08,34887.0,23.6085,23.6247,23.5436,23.6004,34887.0
2019-03-08 14:00:00,29.09,29.09,29.0,29.07,34312.0,23.6085,23.6085,23.5354,23.5922,34312.0
2019-03-08 14:30:00,29.07,29.24,29.06,29.09,76503.0,23.5922,23.7302,23.5841,23.6085,76503.0
2019-03-08 15:00:00,29.08,29.18,28.96,29.01,127883.0,23.6004,23.6815,23.503,23.5436,127883.0
2019-03-08 15:30:00,29.0,29.1,28.94,29.0,266140.0,23.5354,23.6166,23.4867,23.5354,266140.0
2019-03-11 09:30:00,29.25,29.38,29.08,29.13,83739.0,23.7383,23.8438,23.6004,23.6409,83739.0
2019-03-11 10:00:00,29.14,29.43,29.09,29.42,61429.0,23.6491,23.8844,23.6085,23.8763,61429.0
2019-03-11 10:30:00,29.41,29.67,29.37,29.61,70709.0,23.8682,24.0792,23.8357,24.0305,70709.0
2019-03-11 11:00:00,29.61,29.89,29.57,29.85,75781.0,24.0305,24.2577,23.998,24.2253,75781.0
2019-03-11 11:30:00,29.85,30.03,29.78,29.97,131719.0,24.2253,24.3714,24.1685,24.3227,131719.0
2019-03-11 12:00:00,29.97,29.97,29.8,29.8,50527.0,24.3227,24.3227,24.1847,24.1847,50527.0
2019-03-11 12:30:00,29.79,30.0,29.72,30.0,90001.0,24.1766,24.347,24.1198,24.347,90001.0
2019-03-11 13:00:00,29.99,30.0,29.87,29.91,35663.0,24.3389,24.347,24.2415,24.274,35663.0
2019-03-11 13:30:00,29.9,29.97,29.87,29.95,50289.0,24.2658,24.3227,24.2415,24.3064,50289.0
2019-03-11 14:00:00,29.95,29.98,29.92,29.98,40947.0,24.3064,24.3308,24.2821,24.3308,40947.0
2019-03-11 14:30:00,29.98,29.98,29.79,29.83,94892.0,24.3308,24.3308,24.1766,24.209,94892.0
2019-03-11 15:00:00,29.83,29.83,29.73,29.79,146732.0,24.209,24.209,24.1279,24.1766,146732.0
2019-03-11 15:30:00,29.79,29.86,29.75,29.83,238404.0,24.1766,24.2334,24.1441,24.209,238404.0
2019-03-12 09:30:00,30.03,30.48,29.96,30.4,95370.0,24.3714,24.7366,24.3145,24.6716,95370.0
2019-03-12 10:00:00,30.41,30.57,30.33,30.56,64193.0,24.6797,24.8096,24.6148,24.8015,64193.0
2019-03-12 10:30:00,30.57,30.61,30.27,30.45,79705.0,24.8096,24.8421,24.5661,24.7122,79705.0
2019-03-12 11:00:00,30.42,30.45,30.2,30.31,72883.0,24.6879,24.7122,24.5093,24.5986,72883.0
2019-03-12 11:30:00,30.29,30.41,30.26,30.35,38094.0,24.5824,24.6797,24.558,24.6311,38094.0
2019-03-12 12:00:00,30.35,30.35,30.17,30.2,77951.0,24.6311,24.6311,24.485,24.5093,77951.0
2019-03-12 12:30:00,30.2,30.23,30.14,30.14,51572.0,24.5093,24.5337,24.4606,24.4606,51572.0
2019-03-12 13:00:00,30.15,30.2,30.11,30.12,27738.0,24.4687,24.5093,24.4363,24.4444,27738.0
2019-03-12 13:30:00,30.13,30.17,30.09,30.12,67778.0,24.4525,24.485,24.42,24.4444,67778.0
2019-03-12 14:00:00,30.11,30.32,30.06,30.3,305101.0,24.4363,24.6067,24.3957,24.5905,305101.0
2019-03-12 14:30:00,30.31,30.43,30.3,30.31,115493.0,24.5986,24.696,24.5905,24.5986,115493.0
2019-03-12 15:00:00,30.32,30.35,30.23,30.27,64265.0,24.6067,24.6311,24.5337,24.5661,64265.0
2019-03-12 15:30:00,30.26,30.33,30.2,30.3,253029.0,24.558,24.6148,24.5093,24.5905,253029.0
2019-03-13 09:30:00,30.68,30.83,30.55,30.62,56906.0,24.8989,25.0206,24.7934,24.8502,56906.0
2019-03-13 10:00:00,30.63,30.68,30.47,30.49,69184.0,24.8583,24.8989,24.7284,24.7447,69184.0
2019-03-13 10:30:00,30.51,30.82,30.51,30.81,85453.0,24.7609,25.0125,24.7609,25.0044,85453.0
2019-03-13 11:00:00,30.82,30.86,30.74,30.86,132671.0,25.0125,25.045,24.9476,25.045,132671.0
2019-03-13 11:30:00,30.85,30.86,30.55,30.58,100152.0,25.0368,25.045,24.7934,24.8177,100152.0
2019-03-13 12:00:00,30.58,30.65,30.45,30.53,36935.0,24.8177,24.8745,24.7122,24.7771,36935.0
2019-03-13 12:30:00,30.55,30.67,30.54,30.62,35257.0,24.7934,24.8908,24.7852,24.8502,35257.0
2019-03-13 13:00:00,30.62,30.64,30.57,30.64,35589.0,24.8502,24.8664,24.8096,24.8664,35589.0
2019-03-13 13:30:00,30.64,30.64,30.57,30.59,41185.0,24.8664,24.8664,24.8096,24.8258,41185.0
2019-03-13 14:00:00,30.59,30.65,30.53,30.6,209939.0,24.8258,24.8745,24.7771,24.8339,209939.0
2019-03-13 14:30:00,30.59,30.68,30.37,30.51,162552.0,24.8258,24.8989,24.6473,24.7609,162552.0
2019-03-13 15:00:00,30.5,30.62,30.49,30.56,123747.0,24.7528,24.8502,24.7447,24.8015,123747.0
2019-03-13 15:30:00,30.56,30.72,30.55,30.65,479671.0,24.8015,24.9313,24.7934,24.8745,479671.0
2019-03-14 09:30:00,30.61,30.89,30.61,30.77,54449.0,24.8421,25.0693,24.8421,24.9719,54449.0
2019-03-14 10:00:00,30.76,30.8,30.55,30.55,43687.0,24.9638,24.9963,24.7934,24.7934,43687.0
2019-03-14 10:30:00,30.53,30.64,30.39,30.39,49602.0,24.7771,24.8664,24.6635,24.6635,49602.0
2019-03-14 11:00:00,30.41,30.56,30.33,30.35,124767.0,24.6797,24.8015,24.6148,24.6311,124767.0
2019-03-14 11:30:00,30.34,30.38,30.18,30.34,128565.0,24.6229,24.6554,24.4931,24.6229,128565.0
2019-03-14 12:00:00,30.34,30.38,30.26,30.26,95325.0,24.6229,24.6554,24.558,24.558,95325.0
2019-03-14 12:30:00,30.27,30.41,30.25,30.4,65944.0,24.5661,24.6797,24.5499,24.6716,65944.0
2019-03-14 13:00:00,30.39,30.42,30.25,30.26,62273.0,24.6635,24.6879,24.5499,24.558,62273.0
2019-03-14 13:30:00,30.27,30.27,30.12,30.18,138125.0,24.5661,24.5661,24.4444,24.4931,138125.0
2019-03-14 14:00:00,30.19,30.2,30.1,30.14,90326.0,24.5012,24.5093,24.4282,24.4606,90326.0
2019-03-14 14:30:00,30.14,30.23,30.1,30.19,94713.0,24.4606,24.5337,24.4282,24.5012,94713.0
2019-03-14 15:00:00,30.18,30.27,30.16,30.19,139469.0,24.4931,24.5661,24.4769,24.5012,139469.0
2019-03-14 15:30:00,30.2,30.24,30.1,30.11,426593.0,24.5093,24.5418,24.4282,24.4363,426593.0
2019-03-15 09:30:00,29.97,30.28,29.93,30.08,240996.0,24.3227,24.5742,24.2902,24.4119,240996.0
2019-03-15 10:00:00,30.11,30.11,29.88,30.02,147029.0,24.4363,24.4363,24.2496,24.3632,147029.0
2019-03-15 10:30:00,30.02,30.04,29.89,29.99,175255.0,24.3632,24.3795,24.2577,24.3389,175255.0
2019-03-15 11:00:00,29.99,30.02,29.87,29.88,88409.0,24.3389,24.3632,24.2415,24.2496,88409.0
2019-03-15 11:30:00,29.88,29.88,29.75,29.83,87662.0,24.2496,24.2496,24.1441,24.209,87662.0
2019-03-15 12:00:00,29.83,29.9,29.72,29.82,350300.0,24.209,24.2658,24.1198,24.2009,350300.0
2019-03-15 12:30:00,29.83,30.01,29.8,29.94,149544.0,24.209,24.3551,24.1847,24.2983,149544.0
2019-03-15 13:00:00,29.95,30.03,29.88,29.91,47379.0,24.3064,24.3714,24.2496,24.274,47379.0
2019-03-15 13:30:00,29.92,29.98,29.88,29.96,42547.0,24.2821,24.3308,24.2496,24.3145,42547.0
2019-03-15 14:00:00,29.97,30.01,29.87,29.87,57650.0,24.3227,24.3551,24.2415,24.2415,57650.0
2019-03-15 14:30:00,29.88,29.99,29.87,29.96,83891.0,24.2496,24.3389,24.2415,24.3145,83891.0
2019-03-15 15:00:00,29.95,29.95,29.85,29.86,115180.0,24.3064,24.3064,24.2253,24.2334,115180.0
2019-03-15 15:30:00,29.86,29.88,29.72,29.77,394988.0,24.2334,24.2496,24.1198,24.1603,394988.0
2019-03-18 09:30:00,29.92,30.24,29.7,30.13,78981.0,24.2821,24.5418,24.1035,24.4525,78981.0
2019-03-18 10:00:00,30.17,30.31,30.09,30.17,61199.0,24.485,24.5986,24.42,24.485,61199.0
2019-03-18 10:30:00,30.18,30.22,30.0,30.21,50240.0,24.4931,24.5255,24.347,24.5174,50240.0
2019-03-18 11:00:00,30.22,30.37,30.04,30.05,49071.0,24.5255,24.6473,24.3795,24.3876,49071.0
2019-03-18 11:30:00,30.05,30.13,30.03,30.09,49739.0,24.3876,24.4525,24.3714,24.42,49739.0
2019-03-18 12:00:00,30.09,30.23,30.06,30.16,38115.0,24.42,24.5337,24.3957,24.4769,38115.0
2019-03-18 12:30:00,30.16,30.18,30.09,30.15,30230.0,24.4769,24.4931,24.42,24.4687,30230.0
2019-03-18 13:00:00,30.16,30.18,30.1,30.16,41265.0,24.4769,24.4931,24.4282,24.4769,41265.0
2019-03-18 13:30:00,30.15,30.22,30.1,30.12,57013.0,24.4687,24.5255,24.4282,24.4444,57013.0
2019-03-18 14:00:00,30.12,30.19,30.1,30.15,57431.0,24.4444,24.5012,24.4282,24.4687,57431.0
2019-03-18 14:30:00,30.15,30.22,30.13,30.15,50359.0,24.4687,24.5255,24.4525,24.4687,50359.0
2019-03-18 15:00:00,30.16,30.25,30.08,30.25,50429.0,24.4769,24.5499,24.4119,24.5499,50429.0
2019-03-18 15:30:00,30.24,30.39,30.22,30.25,235586.0,24.5418,24.6635,24.5255,24.5499,235586.0
2019-03-19 09:30:00,30.6,30.72,30.43,30.49,41875.0,24.8339,24.9313,24.696,24.7447,41875.0
2019-03-19 10:00:00,30.5,30.64,30.44,30.59,74773.0,24.7528,24.8664,24.7041,24.8258,74773.0
2019-03-19 10:30:00,30.57,30.65,30.3,30.32,153785.0,24.8096,24.8745,24.5905,24.6067,153785.0
2019-03-19 11:00:00,30.32,30.44,30.28,30.4,62142.0,24.6067,24.7041,24.5742,24.6716,62142.0
2019-03-19 11:30:00,30.39,30.4,30.27,30.3,73039.0,24.6635,24.6716,24.5661,24.5905,73039.0
2019-03-19 12:00:00,30.31,30.39,30.26,30.37,65689.0,24.5986,24.6635,24.558,24.6473,65689.0
2019-03-19 12:30:00,30.37,30.4,30.17,30.35,59082.0,24.6473,24.6716,24.485,24.6311,59082.0
2019-03-19 13:00:00,30.33,30.37,30.24,30.25,40278.0,24.6148,24.6473,24.5418,24.5499,40278.0
2019-03-19 13:30:00,30.25,30.35,30.22,30.23,40293.0,24.5499,24.6311,24.5255,24.5337,40293.0
2019-03-19 14:00:00,30.23,30.32,30.23,30.32,57312.0,24.5337,24.6067,24.5337,24.6067,57312.0
2019-03-19 14:30:00,30.34,30.34,30.17,30.18,54265.0,24.6229,24.6229,24.485,24.4931,54265.0
2019-03-19 15:00:00,30.19,30.24,30.11,30.15,54327.0,24.5012,24.5418,24.4363,24.4687,54327.0
2019-03-19 15:30:00,30.14,30.17,30.0,30.15,223405.0,24.4606,24.485,24.347,24.4687,223405.0
2019-03-20 09:30:00,30.15,30.26,30.05,30.17,31082.0,24.4687,24.558,24.3876,24.485,31082.0
2019-03-20 10:00:00,30.19,30.19,29.91,29.94,27392.0,24.5012,24.5012,24.274,24.2983,27392.0
2019-03-20 10:30:00,30.02,30.28,30.01,30.28,41446.0,24.3632,24.5742,24.3551,24.5742,41446.0
2019-03-20 11:00:00,30.28,30.55,30.25,30.45,67885.0,24.5742,24.7934,24.5499,24.7122,67885.0
2019-03-20 11:30:00,30.45,30.54,30.42,30.47,92180.0,24.7122,24.7852,24.6879,24.7284,92180.0
2019-03-20 12:00:00,30.46,30.54,30.4,30.53,46278.0,24.7203,24.7852,24.6716,24.7771,46278.0
2019-03-20 12:30:00,30.52,30.53,30.39,30.46,53166.0,24.769,24.7771,24.6635,24.7203,53166.0
2019-03-20 13:00:00,30.47,30.48,30.33,30.41,64310.0,24.7284,24.7366,24.6148,24.6797,64310.0
2019-03-20 13:30:00,30.42,30.56,30.39,30.5,63345.0,24.6879,24.8015,24.6635,24.7528,63345.0
2019-03-20 14:00:00,30.54,30.85,30.54,30.78,78756.0,24.7852,25.0368,24.7852,24.98,78756.0
2019-03-20 14:30:00,30.78,30.97,30.76,30.94,59384.0,24.98,25.1342,24.9638,25.1099,59384.0
2019-03-20 15:00:00,30.94,31.08,30.88,30.89,130925.0,25.1099,25.2235,25.0612,25.0693,130925.0
2019-03-20 15:30:00,30.89,30.91,30.7,30.73,263528.0,25.0693,25.0855,24.9151,24.9394,263528.0
2019-03-21 09:30:00,30.57,31.09,30.04,30.4,876453.0,24.8096,25.2316,24.3795,24.6716,876453.0
2019-03-21 10:00:00,30.4,30.65,30.17,30.61,291224.0,24.6716,24.8745,24.485,24.8421,291224.0
2019-03-21 10:30:00,30.62,30.93,30.55,30.89,252104.0,24.8502,25.1018,24.7934,25.0693,252104.0
2019-03-21 11:00:00,30.89,31.1,30.79,31.01,174639.0,25.0693,25.2397,24.9881,25.1667,174639.0
2019-03-21 11:30:00,31.0,31.13,30.96,31.07,171525.0,25.1586,25.2641,25.1261,25.2154,171525.0
2019-03-21 12:00:00,31.06,31.07,30.7,30.8,162198.0,25.2073,25.2154,24.9151,24.9963,162198.0
2019-03-21 12:30:00,30.8,30.82,30.54,30.63,159015.0,24.9963,25.0125,24.7852,24.8583,159015.0
2019-03-21 13:00:00,30.63,30.8,30.61,30.79,122071.0,24.8583,24.9963,24.8421,24.9881,122071.0
2019-03-21 13:30:00,30.79,30.86,30.73,30.86,104870.0,24.9881,25.045,24.9394,25.045,104870.0
2019-03-21 14:00:00,30.85,31.05,30.84,31.04,168935.0,25.0368,25.1991,25.0287,25.191,168935.0
2019-03-21 14:30:00,31.05,31.11,30.95,30.95,131929.0,25.1991,25.2478,25.118,25.118,131929.0
2019-03-21 15:00:00,30.96,31.01,30.76,30.87,217949.0,25.1261,25.1667,24.9638,25.0531,217949.0
2019-03-21 15:30:00,30.87,30.99,30.8,30.98,640244.0,25.0531,25.1505,24.9963,25.1423,640244.0
2019-03-22 09:30:00,30.52,30.87,29.27,29.3,220516.0,24.769,25.0531,23.7546,23.7789,220516.0
2019-03-22 10:00:00,29.3,29.59,29.26,29.33,200785.0,23.7789,24.0143,23.7464,23.8033,200785.0
2019-03-22 10:30:00,29.36,29.45,29.04,29.07,158335.0,23.8276,23.9006,23.5679,23.5922,158335.0
2019-03-22 11:00:00,29.07,29.19,28.98,29.16,131317.0,23.5922,23.6896,23.5192,23.6653,131317.0
2019-03-22 11:30:00,29.15,29.15,28.81,28.84,125458.0,23.6572,23.6572,23.3812,23.4056,125458.0
2019-03-22 12:00:00,28.86,28.94,28.81,28.85,102743.0,23.4218,23.4867,23.3812,23.4137,102743.0
2019-03-22 12:30:00,28.84,28.93,28.74,28.89,94718.0,23.4056,23.4786,23.3244,23.4462,94718.0
2019-03-22 13:00:00,28.89,29.01,28.82,28.88,70593.0,23.4462,23.5436,23.3894,23.438,70593.0
2019-03-22 13:30:00,28.87,28.97,28.87,28.9,99531.0,23.4299,23.5111,23.4299,23.4543,99531.0
2019-03-22 14:00:00,28.9,29.08,28.84,29.07,172930.0,23.4543,23.6004,23.4056,23.5922,172930.0
2019-03-22 14:30:00,29.07,29.08,28.93,29.04,93182.0,23.5922,23.6004,23.4786,23.5679,93182.0
2019-03-22 15:00:00,29.05,29.12,28.93,28.94,183547.0,23.576,23.6328,23.4786,23.4867,183547.0
2019-03-22 15:30:00,28.93,28.94,28.48,28.5,675769.0,23.4786,23.4867,23.1134,23.1297,675769.0
2019-03-25 09:30:00,28.23,28.47,27.54,27.54,239068.0,22.9105,23.1053,22.3505,22.3505,239068.0
2019-03-25 10:00:00,27.53,28.16,27.52,28.13,242404.0,22.3424,22.8537,22.3343,22.8294,242404.0
2019-03-25 10:30:00,28.13,28.2,27.89,28.05,127970.0,22.8294,22.8862,22.6346,22.7644,127970.0
2019-03-25 11:00:00,28.07,28.43,28.04,28.43,73373.0,22.7807,23.0728,22.7563,23.0728,73373.0
2019-03-25 11:30:00,28.42,28.42,28.14,28.19,75751.0,23.0647,23.0647,22.8375,22.8781,75751.0
2019-03-25 12:00:00,28.19,28.37,28.18,28.29,50665.0,22.8781,23.0241,22.87,22.9592,50665.0
2019-03-25 12:30:00,28.29,28.34,28.17,28.28,64315.0,22.9592,22.9998,22.8618,22.9511,64315.0
2019-03-25 13:00:00,28.29,28.32,28.21,28.3,60509.0,22.9592,22.9836,22.8943,22.9673,60509.0
2019-03-25 13:30:00,28.3,28.44,28.27,28.28,71451.0,22.9673,23.081,22.943,22.9511,71451.0
2019-03-25 14:00:00,28.29,28.29,27.9,27.96,132155.0,22.9592,22.9592,22.6427,22.6914,132155.0
2019-03-25 14:30:00,27.96,28.16,27.96,28.16,74544.0,22.6914,22.8537,22.6914,22.8537,74544.0
2019-03-25 15:00:00,28.17,28.29,28.13,28.25,97052.0,22.8618,22.9592,22.8294,22.9268,97052.0
2019-03-25 15:30:00,28.24,28.35,28.19,28.32,353220.0,22.9186,23.0079,22.8781,22.9836,353220.0
2019-03-26 09:30:00,29.04,29.31,28.79,29.09,119612.0,23.5679,23.787,23.365,23.6085,119612.0
2019-03-26 10:00:00,29.1,29.1,28.85,29.05,89844.0,23.6166,23.6166,23.4137,23.576,89844.0
2019-03-26 10:30:00,29.07,29.36,28.97,29.34,189762.0,23.5922,23.8276,23.5111,23.8114,189762.0
2019-03-26 11:00:00,29.34,29.37,29.14,29.25,91245.0,23.8114,23.8357,23.6491,23.7383,91245.0
2019-03-26 11:30:00,29.24,29.48,29.19,29.42,145293.0,23.7302,23.925,23.6896,23.8763,145293.0
2019-03-26 12:00:00,29.42,29.52,29.37,29.41,86865.0,23.8763,23.9575,23.8357,23.8682,86865.0
2019-03-26 12:30:00,29.42,29.45,29.26,29.3,98507.0,23.8763,23.9006,23.7464,23.7789,98507.0
2019-03-26 13:00:00,29.3,29.38,29.25,29.26,61595.0,23.7789,23.8438,23.7383,23.7464,61595.0
2019-03-26 13:30:00,29.25,29.39,29.22,29.32,81498.0,23.7383,23.8519,23.714,23.7951,81498.0
2019-03-26 14:00:00,29.31,29.36,29.22,29.26,92629.0,23.787,23.8276,23.714,23.7464,92629.0
2019-03-26 14:30:00,29.25,29.31,29.14,29.31,93752.0,23.7383,23.787,23.6491,23.787,93752.0
2019-03-26 15:00:00,29.3,29.37,29.14,29.14,102861.0,23.7789,23.8357,23.6491,23.6491,102861.0
2019-03-26 15:30:00,29.14,29.27,29.11,29.23,281408.0,23.6491,23.7546,23.6247,23.7221,281408.0
2019-03-27 09:30:00,29.1,29.36,28.62,29.15,133872.0,23.6166,23.8276,23.227,23.6572,133872.0
2019-03-27 10:00:00,29.11,29.33,29.04,29.26,74901.0,23.6247,23.8033,23.5679,23.7464,74901.0
2019-03-27 10:30:00,29.23,29.32,29.04,29.28,103081.0,23.7221,23.7951,23.5679,23.7627,103081.0
2019-03-27 11:00:00,29.28,29.35,29.08,29.08,110037.0,23.7627,23.8195,23.6004,23.6004,110037.0
2019-03-27 11:30:00,29.08,29.13,28.81,28.94,108319.0,23.6004,23.6409,23.3812,23.4867,108319.0
2019-03-27 12:00:00,28.94,29.1,28.89,29.1,71047.0,23.4867,23.6166,23.4462,23.6166,71047.0
2019-03-27 12:30:00,29.09,29.15,29.05,29.05,53941.0,23.6085,23.6572,23.576,23.576,53941.0
2019-03-27 13:00:00,29.06,29.24,29.02,29.21,55757.0,23.5841,23.7302,23.5517,23.7059,55757.0
2019-03-27 13:30:00,29.21,29.28,29.12,29.18,111029.0,23.7059,23.7627,23.6328,23.6815,111029.0
2019-03-27 14:00:00,29.19,29.23,29.12,29.21,69898.0,23.6896,23.7221,23.6328,23.7059,69898.0
2019-03-27 14:30:00,29.2,29.25,29.11,29.14,92192.0,23.6978,23.7383,23.6247,23.6491,92192.0
2019-03-27 15:00:00,29.14,29.2,29.08,29.2,122886.0,23.6491,23.6978,23.6004,23.6978,122886.0
2019-03-27 15:30:00,29.2,29.27,29.15,29.19,437172.0,23.6978,23.7546,23.6572,23.6896,437172.0
2019-03-28 09:30:00,28.9,29.48,28.89,29.38,138519.0,23.4543,23.925,23.4462,23.8438,138519.0
2019-03-28 10:00:00,29.4,29.42,29.25,29.28,48305.0,23.8601,23.8763,23.7383,23.7627,48305.0
2019-03-28 10:30:00,29.28,29.34,29.15,29.3,78696.0,23.7627,23.8114,23.6572,23.7789,78696.0
2019-03-28 11:00:00,29.3,29.34,29.09,29.1,102566.0,23.7789,23.8114,23.6085,23.6166,102566.0
2019-03-28 11:30:00,29.1,29.19,28.95,29.01,96919.0,23.6166,23.6896,23.4949,23.5436,96919.0
2019-03-28 12:00:00,29.0,29.04,28.94,29.04,51760.0,23.5354,23.5679,23.4867,23.5679,51760.0
2019-03-28 12:30:00,29.03,29.11,28.95,29.08,74902.0,23.5598,23.6247,23.4949,23.6004,74902.0
2019-03-28 13:00:00,29.09,29.17,29.06,29.14,68989.0,23.6085,23.6734,23.5841,23.6491,68989.0
2019-03-28 13:30:00,29.14,29.39,29.13,29.37,84265.0,23.6491,23.8519,23.6409,23.8357,84265.0
2019-03-28 14:00:00,29.36,29.39,29.32,29.33,55815.0,23.8276,23.8519,23.7951,23.8033,55815.0
2019-03-28 14:30:00,29.33,29.39,29.21,29.39,85354.0,23.8033,23.8519,23.7059,23.8519,85354.0
2019-03-28 15:00:00,29.38,29.54,29.36,29.51,85165.0,23.8438,23.9737,23.8276,23.9493,85165.0
2019-03-28 15:30:00,29.5,29.57,29.47,29.5,221221.0,23.9412,23.998,23.9169,23.9412,221221.0
2019-03-29 09:30:00,29.91,30.0,29.72,29.93,76109.0,24.274,24.347,24.1198,24.2902,76109.0
2019-03-29 10:00:00,29.93,29.93,29.6,29.66,50149.0,24.2902,24.2902,24.0224,24.0711,50149.0
2019-03-29 10:30:00,29.67,29.74,29.46,29.49,54133.0,24.0792,24.136,23.9088,23.9331,54133.0
2019-03-29 11:00:00,29.49,29.53,29.34,29.38,69894.0,23.9331,23.9656,23.8114,23.8438,69894.0
2019-03-29 11:30:00,29.37,29.44,29.32,29.33,106166.0,23.8357,23.8925,23.7951,23.8033,106166.0
2019-03-29 12:00:00,29.34,29.34,29.19,29.29,47637.0,23.8114,23.8114,23.6896,23.7708,47637.0
2019-03-29 12:30:00,29.29,29.45,29.29,29.37,62243.0,23.7708,23.9006,23.7708,23.8357,62243.0
2019-03-29 13:00:00,29.38,29.4,29.28,29.32,31850.0,23.8438,23.8601,23.7627,23.7951,31850.0
2019-03-29 13:30:00,29.32,29.32,29.19,29.2,31960.0,23.7951,23.7951,23.6896,23.6978,31960.0
2019-03-29 14:00:00,29.18,29.29,29.17,29.28,26403.0,23.6815,23.7708,23.6734,23.7627,26403.0
2019-03-29 14:30:00,29.28,29.39,29.23,29.38,50755.0,23.7627,23.8519,23.7221,23.8438,50755.0
2019-03-29 15:00:00,29.38,29.39,29.18,29.22,128199.0,23.8438,23.8519,23.6815,23.714,128199.0
2019-03-29 15:30:00,29.24,29.32,29.13,29.3,337060.0,23.7302,23.7951,23.6409,23.7789,337060.0
2019-04-01 09:30:00,29.59,29.71,29.4,29.48,97468.0,24.0143,24.1116,23.8601,23.925,97468.0
2019-04-01 10:00:00,29.48,29.68,29.32,29.4,102130.0,23.925,24.0873,23.7951,23.8601,102130.0
2019-04-01 10:30:00,29.4,29.41,29.23,29.28,121511.0,23.8601,23.8682,23.7221,23.7627,121511.0
2019-04-01 11:00:00,29.26,29.37,29.22,29.26,86968.0,23.7464,23.8357,23.714,23.7464,86968.0
2019-04-01 11:30:00,29.25,29.25,29.03,29.17,69585.0,23.7383,23.7383,23.5598,23.6734,69585.0
2019-04-01 12:00:00,29.16,29.24,29.07,29.22,46780.0,23.6653,23.7302,23.5922,23.714,46780.0
2019-04-01 12:30:00,29.22,29.23,29.12,29.23,162311.0,23.714,23.7221,23.6328,23.7221,162311.0
2019-04-01 13:00:00,29.22,29.51,29.22,29.49,167245.0,23.714,23.9493,23.714,23.9331,167245.0
2019-04-01 13:30:00,29.49,29.65,29.48,29.54,201551.0,23.9331,24.063,23.925,23.9737,201551.0
2019-04-01 14:00:00,29.54,29.62,29.47,29.51,99963.0,23.9737,24.0386,23.9169,23.9493,99963.0
2019-04-01 14:30:00,29.51,29.57,29.46,29.51,96925.0,23.9493,23.998,23.9088,23.9493,96925.0
2019-04-01 15:00:00,29.51,29.51,29.4,29.46,137863.0,23.9493,23.9493,23.8601,23.9088,137863.0
2019-04-01 15:30:00,29.46,29.65,29.34,29.62,382940.0,23.9088,24.063,23.8114,24.0386,382940.0
2019-04-02 09:30:00,29.59,29.84,29.51,29.74,120628.0,24.0143,24.2172,23.9493,24.136,120628.0
2019-04-02 10:00:00,29.76,29.79,29.49,29.53,111201.0,24.1522,24.1766,23.9331,23.9656,111201.0
2019-04-02 10:30:00,29.54,29.61,29.27,29.28,81286.0,23.9737,24.0305,23.7546,23.7627,81286.0
2019-04-02 11:00:00,29.27,29.47,29.18,29.44,117066.0,23.7546,23.9169,23.6815,23.8925,117066.0
2019-04-02 11:30:00,29.45,29.46,29.33,29.4,59029.0,23.9006,23.9088,23.8033,23.8601,59029.0
2019-04-02 12:00:00,29.4,29.41,29.16,29.2,62693.0,23.8601,23.8682,23.6653,23.6978,62693.0
2019-04-02 12:30:00,29.19,29.23,29.12,29.18,58448.0,23.6896,23.7221,23.6328,23.6815,58448.0
2019-04-02 13:00:00,29.16,29.21,29.11,29.19,60203.0,23.6653,23.7059,23.6247,23.6896,60203.0
2019-04-02 13:30:00,29.18,29.19,29.08,29.1,56844.0,23.6815,23.6896,23.6004,23.6166,56844.0
2019-04-02 14:00:00,29.11,29.2,29.1,29.15,72640.0,23.6247,23.6978,23.6166,23.6572,72640.0
2019-04-02 14:30:00,29.13,29.2,29.12,29.17,63474.0,23.6409,23.6978,23.6328,23.6734,63474.0
2019-04-02 15:00:00,29.17,29.19,29.08,29.09,79615.0,23.6734,23.6896,23.6004,23.6085,79615.0
2019-04-02 15:30:00,29.1,29.14,29.02,29.02,345110.0,23.6166,23.6491,23.5517,23.5517,345110.0
2019-04-03 09:30:00,29.06,29.2,28.96,29.0,59427.0,23.5841,23.6978,23.503,23.5354,59427.0
2019-04-03 10:00:00,28.96,29.04,28.84,28.85,78936.0,23.503,23.5679,23.4056,23.4137,78936.0
2019-04-03 10:30:00,28.84,28.91,28.69,28.73,137753.0,23.4056,23.4624,23.2839,23.3163,137753.0
2019-04-03 11:00:00,28.73,28.84,28.47,28.58,121082.0,23.3163,23.4056,23.1053,23.1946,121082.0
2019-04-03 11:30:00,28.57,28.65,28.49,28.54,72143.0,23.1865,23.2514,23.1215,23.1621,72143.0
2019-04-03 12:00:00,28.54,28.63,28.47,28.47,61240.0,23.1621,23.2352,23.1053,23.1053,61240.0
2019-04-03 12:30:00,28.47,28.5,28.21,28.21,84578.0,23.1053,23.1297,22.8943,22.8943,84578.0
2019-04-03 13:00:00,28.23,28.34,28.14,28.17,104979.0,22.9105,22.9998,22.8375,22.8618,104979.0
2019-04-03 13:30:00,28.17,28.25,28.02,28.05,60040.0,22.8618,22.9268,22.7401,22.7644,60040.0
2019-04-03 14:00:00,28.05,28.09,27.92,28.08,80543.0,22.7644,22.7969,22.6589,22.7888,80543.0
2019-04-03 14:30:00,28.08,28.11,28.01,28.03,199932.0,22.7888,22.8131,22.732,22.7482,199932.0
2019-04-03 15:00:00,28.03,28.07,27.86,27.94,225277.0,22.7482,22.7807,22.6103,22.6752,225277.0
2019-04-03 15:30:00,27.94,27.95,27.81,27.84,553818.0,22.6752,22.6833,22.5697,22.594,553818.0
2019-04-04 09:30:00,27.87,28.03,27.73,27.76,61154.0,22.6184,22.7482,22.5047,22.5291,61154.0
2019-04-04 10:00:00,27.77,27.78,27.62,27.63,133513.0,22.5372,22.5453,22.4155,22.4236,133513.0
2019-04-04 10:30:00,27.61,27.64,27.47,27.52,81455.0,22.4074,22.4317,22.2937,22.3343,81455.0
2019-04-04 11:00:00,27.52,27.86,27.49,27.84,102842.0,22.3343,22.6103,22.31,22.594,102842.0
2019-04-04 11:30:00,27.83,27.98,27.73,27.94,73158.0,22.5859,22.7076,22.5047,22.6752,73158.0
2019-04-04 12:00:00,27.95,28.07,27.79,27.85,116325.0,22.6833,22.7807,22.5534,22.6021,116325.0
2019-04-04 12:30:00,27.85,27.93,27.81,27.87,39508.0,22.6021,22.6671,22.5697,22.6184,39508.0
2019-04-04 13:00:00,27.88,27.92,27.83,27.89,27850.0,22.6265,22.6589,22.5859,22.6346,27850.0
2019-04-04 13:30:00,27.9,27.94,27.88,27.94,68794.0,22.6427,22.6752,22.6265,22.6752,68794.0
2019-04-04 14:00:00,27.94,28.02,27.86,27.87,64169.0,22.6752,22.7401,22.6103,22.6184,64169.0
2019-04-04 14:30:00,27.86,27.93,27.8,27.86,84325.0,22.6103,22.6671,22.5616,22.6103,84325.0
2019-04-04 15:00:00,27.87,27.89,27.81,27.85,96604.0,22.6184,22.6346,22.5697,22.6021,96604.0
2019-04-04 15:30:00,27.87,28.02,27.81,28.02,345447.0,22.6184,22.7401,22.5697,22.7401,345447.0
2019-04-05 09:30:00,28.19,28.54,28.19,28.41,109098.0,22.8781,23.1621,22.8781,23.0566,109098.0
2019-04-05 10:00:00,28.4,28.61,28.38,28.51,97223.0,23.0485,23.2189,23.0323,23.1378,97223.0
2019-04-05 10:30:00,28.52,28.77,28.52,28.63,93784.0,23.1459,23.3488,23.1459,23.2352,93784.0
2019-04-05 11:00:00,28.63,28.69,28.55,28.65,77673.0,23.2352,23.2839,23.1702,23.2514,77673.0
2019-04-05 11:30:00,28.65,28.84,28.63,28.76,94291.0,23.2514,23.4056,23.2352,23.3407,94291.0
2019-04-05 12:00:00,28.76,28.8,28.66,28.71,57807.0,23.3407,23.3731,23.2595,23.3001,57807.0
2019-04-05 12:30:00,28.72,28.78,28.62,28.77,57549.0,23.3082,23.3569,23.227,23.3488,57549.0
2019-04-05 13:00:00,28.76,28.85,28.73,28.83,50148.0,23.3407,23.4137,23.3163,23.3975,50148.0
2019-04-05 13:30:00,28.84,29.03,28.84,29.03,132485.0,23.4056,23.5598,23.4056,23.5598,132485.0
2019-04-05 14:00:00,29.04,29.08,28.94,29.0,81480.0,23.5679,23.6004,23.4867,23.5354,81480.0
2019-04-05 14:30:00,29.01,29.06,28.91,28.93,66841.0,23.5436,23.5841,23.4624,23.4786,66841.0
2019-04-05 15:00:00,28.93,29.01,28.92,28.93,82198.0,23.4786,23.5436,23.4705,23.4786,82198.0
2019-04-05 15:30:00,28.93,28.98,28.83,28.89,387670.0,23.4786,23.5192,23.3975,23.4462,387670.0
2019-04-08 09:30:00,28.96,29.39,28.96,29.16,92507.0,23.503,23.8519,23.503,23.6653,92507.0
2019-04-08 10:00:00,29.16,29.24,28.94,29.23,128203.0,23.6653,23.7302,23.4867,23.7221,128203.0
2019-04-08 10:30:00,29.23,29.31,29.1,29.11,64580.0,23.7221,23.787,23.6166,23.6247,64580.0
2019-04-08 11:00:00,29.11,29.13,28.71,28.79,96201.0,23.6247,23.6409,23.3001,23.365,96201.0
2019-04-08 11:30:00,28.78,28.93,28.78,28.83,129624.0,23.3569,23.4786,23.3569,23.3975,129624.0
2019-04-08 12:00:00,28.84,28.91,28.76,28.91,67953.0,23.4056,23.4624,23.3407,23.4624,67953.0
2019-04-08 12:30:00,28.9,28.96,28.84,28.94,46442.0,23.4543,23.503,23.4056,23.4867,46442.0
2019-04-08 13:00:00,28.91,28.99,28.8,28.9,84447.0,23.4624,23.5273,23.3731,23.4543,84447.0
2019-04-08 13:30:00,28.89,28.89,28.77,28.79,40709.0,23.4462,23.4462,23.3488,23.365,40709.0
2019-04-08 14:00:00,28.79,28.81,28.7,28.7,34819.0,23.365,23.3812,23.292,23.292,34819.0
2019-04-08 14:30:00,28.68,28.84,28.66,28.84,194122.0,23.2757,23.4056,23.2595,23.4056,194122.0
2019-04-08 15:00:00,28.83,28.91,28.83,28.91,62098.0,23.3975,23.4624,23.3975,23.4624,62098.0
2019-04-08 15:30:00,28.91,29.0,28.87,29.0,254941.0,23.4624,23.5354,23.4299,23.5354,254941.0
2019-04-09 09:30:00,28.82,28.82,28.4,28.52,40450.0,23.3894,23.3894,23.0485,23.1459,40450.0
2019-04-09 10:00:00,28.47,28.62,28.39,28.58,37158.0,23.1053,23.227,23.0404,23.1946,37158.0
2019-04-09 10:30:00,28.58,28.69,28.45,28.57,72439.0,23.1946,23.2839,23.0891,23.1865,72439.0
2019-04-09 11:00:00,28.58,28.73,28.52,28.73,108980.0,23.1946,23.3163,23.1459,23.3163,108980.0
2019-04-09 11:30:00,28.73,28.83,28.72,28.83,80960.0,23.3163,23.3975,23.3082,23.3975,80960.0
2019-04-09 12:00:00,28.83,28.99,28.83,28.9,84678.0,23.3975,23.5273,23.3975,23.4543,84678.0
2019-04-09 12:30:00,28.91,28.98,28.88,28.89,65558.0,23.4624,23.5192,23.438,23.4462,65558.0
2019-04-09 13:00:00,28.89,28.95,28.82,28.82,34790.0,23.4462,23.4949,23.3894,23.3894,34790.0
2019-04-09 13:30:00,28.81,28.86,28.74,28.8,39412.0,23.3812,23.4218,23.3244,23.3731,39412.0
2019-04-09 14:00:00,28.8,28.8,28.69,28.71,65040.0,23.3731,23.3731,23.2839,23.3001,65040.0
2019-04-09 14:30:00,28.71,28.75,28.62,28.66,100348.0,23.3001,23.3325,23.227,23.2595,100348.0
2019-04-09 15:00:00,28.66,28.69,28.52,28.54,107650.0,23.2595,23.2839,23.1459,23.1621,107650.0
2019-04-09 15:30:00,28.54,28.6,28.48,28.51,247275.0,23.1621,23.2108,23.1134,23.1378,247275.0
2019-04-10 09:30:00,28.64,28.93,28.57,28.82,44311.0,23.2433,23.4786,23.1865,23.3894,44311.0
2019-04-10 10:00:00,28.82,28.89,28.69,28.71,44507.0,23.3894,23.4462,23.2839,23.3001,44507.0
2019-04-10 10:30:00,28.7,28.79,28.64,28.68,66612.0,23.292,23.365,23.2433,23.2757,66612.0
2019-04-10 11:00:00,28.69,28.77,28.62,28.63,36798.0,23.2839,23.3488,23.227,23.2352,36798.0
2019-04-10 11:30:00,28.65,28.78,28.61,28.78,39805.0,23.2514,23.3569,23.2189,23.3569,39805.0
2019-04-10 12:00:00,28.79,28.88,28.75,28.82,229148.0,23.365,23.438,23.3325,23.3894,229148.0
2019-04-10 12:30:00,28.82,28.84,28.77,28.79,69484.0,23.3894,23.4056,23.3488,23.365,69484.0
2019-04-10 13:00:00,28.79,28.82,28.77,28.79,31745.0,23.365,23.3894,23.3488,23.365,31745.0
2019-04-10 13:30:00,28.79,28.79,28.7,28.74,36997.0,23.365,23.365,23.292,23.3244,36997.0
2019-04-10 14:00:00,28.74,28.77,28.6,28.61,65044.0,23.3244,23.3488,23.2108,23.2189,65044.0
2019-04-10 14:30:00,28.61,28.7,28.55,28.66,38621.0,23.2189,23.292,23.1702,23.2595,38621.0
2019-04-10 15:00:00,28.66,28.75,28.66,28.71,54268.0,23.2595,23.3325,23.2595,23.3001,54268.0
2019-04-10 15:30:00,28.71,28.73,28.59,28.65,212956.0,23.3001,23.3163,23.2027,23.2514,212956.0
2019-04-11 09:30:00,28.51,28.83,28.38,28.75,80854.0,23.1378,23.3975,23.0323,23.3325,80854.0
2019-04-11 10:00:00,28.77,28.84,28.51,28.73,69005.0,23.3488,23.4056,23.1378,23.3163,69005.0
2019-04-11 10:30:00,28.73,28.78,28.59,28.63,73502.0,23.3163,23.3569,23.2027,23.2352,73502.0
2019-04-11 11:00:00,28.62,28.63,28.4,28.44,51168.0,23.227,23.2352,23.0485,23.081,51168.0
2019-04-11 11:30:00,28.44,28.44,28.24,28.35,55995.0,23.081,23.081,22.9186,23.0079,55995.0
2019-04-11 12:00:00,28.35,28.41,28.28,28.33,85798.0,23.0079,23.0566,22.9511,22.9917,85798.0
2019-04-11 12:30:00,28.32,28.47,28.3,28.47,38998.0,22.9836,23.1053,22.9673,23.1053,38998.0
2019-04-11 13:00:00,28.46,28.52,28.44,28.49,51162.0,23.0972,23.1459,23.081,23.1215,51162.0
2019-04-11 13:30:00,28.49,28.55,28.46,28.53,35953.0,23.1215,23.1702,23.0972,23.154,35953.0
2019-04-11 14:00:00,28.52,28.58,28.5,28.55,35035.0,23.1459,23.1946,23.1297,23.1702,35035.0
2019-04-11 14:30:00,28.55,28.56,28.48,28.51,46505.0,23.1702,23.1783,23.1134,23.1378,46505.0
2019-04-11 15:00:00,28.5,28.63,28.49,28.61,72998.0,23.1297,23.2352,23.1215,23.2189,72998.0
2019-04-11 15:30:00,28.61,28.68,28.53,28.59,291899.0,23.2189,23.2757,23.154,23.2027,291899.0
2019-04-12 09:30:00,29.89,30.05,29.46,30.01,297199.0,24.2577,24.3876,23.9088,24.3551,297199.0
2019-04-12 10:00:00,30.0,30.02,29.52,29.68,186819.0,24.347,24.3632,23.9575,24.0873,186819.0
2019-04-12 10:30:00,29.68,29.71,29.4,29.43,77467.0,24.0873,24.1116,23.8601,23.8844,77467.0
2019-04-12 11:00:00,29.41,29.46,29.27,29.42,52004.0,23.8682,23.9088,23.7546,23.8763,52004.0
2019-04-12 11:30:00,29.42,29.54,29.32,29.54,42203.0,23.8763,23.9737,23.7951,23.9737,42203.0
2019-04-12 12:00:00,29.54,29.58,29.48,29.53,76780.0,23.9737,24.0061,23.925,23.9656,76780.0
2019-04-12 12:30:00,29.53,29.57,29.46,29.52,77022.0,23.9656,23.998,23.9088,23.9575,77022.0
2019-04-12 13:00:00,29.53,29.64,29.52,29.6,68450.0,23.9656,24.0548,23.9575,24.0224,68450.0
2019-04-12 13:30:00,29.61,29.66,29.57,29.59,44757.0,24.0305,24.0711,23.998,24.0143,44757.0
2019-04-12 14:00:00,29.6,29.67,29.51,29.58,106143.0,24.0224,24.0792,23.9493,24.0061,106143.0
2019-04-12 14:30:00,29.59,29.62,29.34,29.35,60248.0,24.0143,24.0386,23.8114,23.8195,60248.0
2019-04-12 15:00:00,29.35,29.44,29.35,29.42,39026.0,23.8195,23.8925,23.8195,23.8763,39026.0
2019-04-12 15:30:00,29.42,29.5,29.38,29.42,323720.0,23.8763,23.9412,23.8438,23.8763,323720.0
2019-04-15 09:30:00,29.3,29.47,29.1,29.17,51393.0,23.7789,23.9169,23.6166,23.6734,51393.0
2019-04-15 10:00:00,29.18,29.35,29.14,29.14,55752.0,23.6815,23.8195,23.6491,23.6491,55752.0
2019-04-15 10:30:00,29.11,29.11,28.81,28.81,83614.0,23.6247,23.6247,23.3812,23.3812,83614.0
2019-04-15 11:00:00,28.81,28.82,28.69,28.79,274258.0,23.3812,23.3894,23.2839,23.365,274258.0
2019-04-15 11:30:00,28.8,28.94,28.77,28.82,89320.0,23.3731,23.4867,23.3488,23.3894,89320.0
2019-04-15 12:00:00,28.81,28.82,28.6,28.61,88901.0,23.3812,23.3894,23.2108,23.2189,88901.0
2019-04-15 12:30:00,28.61,28.76,28.6,28.74,67101.0,23.2189,23.3407,23.2108,23.3244,67101.0
2019-04-15 13:00:00,28.75,28.88,28.74,28.88,74424.0,23.3325,23.438,23.3244,23.438,74424.0
2019-04-15 13:30:00,28.88,28.91,28.75,28.75,59083.0,23.438,23.4624,23.3325,23.3325,59083.0
2019-04-15 14:00:00,28.76,28.78,28.68,28.71,46386.0,23.3407,23.3569,23.2757,23.3001,46386.0
2019-04-15 14:30:00,28.72,28.72,28.52,28.56,71244.0,23.3082,23.3082,23.1459,23.1783,71244.0
2019-04-15 15:00:00,28.57,28.66,28.55,28.63,95342.0,23.1865,23.2595,23.1702,23.2352,95342.0
2019-04-15 15:30:00,28.64,28.66,28.53,28.56,359714.0,23.2433,23.2595,23.154,23.1783,359714.0
2019-04-16 09:30:00,28.59,28.71,28.47,28.68,107704.0,23.2027,23.3001,23.1053,23.2757,107704.0
2019-04-16 10:00:00,28.68,28.76,28.64,28.75,63469.0,23.2757,23.3407,23.2433,23.3325,63469.0
2019-04-16 10:30:00,28.74,28.75,28.44,28.49,156816.0,23.3244,23.3325,23.081,23.1215,156816.0
2019-04-16 11:00:00,28.48,28.54,28.26,28.28,310955.0,23.1134,23.1621,22.9349,22.9511,310955.0
2019-04-16 11:30:00,28.27,28.31,28.04,28.26,219368.0,22.943,22.9755,22.7563,22.9349,219368.0
2019-04-16 12:00:00,28.26,28.3,28.17,28.2,72293.0,22.9349,22.9673,22.8618,22.8862,72293.0
2019-04-16 12:30:00,28.2,28.26,28.17,28.19,66298.0,22.8862,22.9349,22.8618,22.8781,66298.0
2019-04-16 13:00:00,28.19,28.22,28.11,28.11,69270.0,22.8781,22.9024,22.8131,22.8131,69270.0
2019-04-16 13:30:00,28.12,28.16,28.04,28.07,84145.0,22.8213,22.8537,22.7563,22.7807,84145.0
2019-04-16 14:00:00,28.07,28.26,28.05,28.24,76884.0,22.7807,22.9349,22.7644,22.9186,76884.0
2019-04-16 14:30:00,28.24,28.31,28.21,28.3,47529.0,22.9186,22.9755,22.8943,22.9673,47529.0
2019-04-16 15:00:00,28.3,28.31,28.17,28.2,193701.0,22.9673,22.9755,22.8618,22.8862,193701.0
2019-04-16 15:30:00,28.2,28.22,28.12,28.21,360746.0,22.8862,22.9024,22.8213,22.8943,360746.0
2019-04-17 09:30:00,28.34,28.52,28.2,28.5,87606.0,22.9998,23.1459,22.8862,23.1297,87606.0
2019-04-17 10:00:00,28.48,28.51,28.3,28.49,66730.0,23.1134,23.1378,22.9673,23.1215,66730.0
2019-04-17 10:30:00,28.46,28.56,28.45,28.47,37154.0,23.0972,23.1783,23.0891,23.1053,37154.0
2019-04-17 11:00:00,28.47,28.63,28.44,28.54,49940.0,23.1053,23.2352,23.081,23.1621,49940.0
2019-04-17 11:30:00,28.55,28.65,28.43,28.44,64771.0,23.1702,23.2514,23.0728,23.081,64771.0
2019-04-17 12:00:00,28.42,28.42,28.25,28.3,83626.0,23.0647,23.0647,22.9268,22.9673,83626.0
2019-04-17 12:30:00,28.31,28.34,28.23,28.24,74089.0,22.9755,22.9998,22.9105,22.9186,74089.0
2019-04-17 13:00:00,28.23,28.31,28.19,28.21,41409.0,22.9105,22.9755,22.8781,22.8943,41409.0
2019-04-17 13:30:00,28.21,28.21,28.07,28.11,49330.0,22.8943,22.8943,22.7807,22.8131,49330.0
2019-04-17 14:00:00,28.11,28.12,27.86,27.86,66496.0,22.8131,22.8213,22.6103,22.6103,66496.0
2019-04-17 14:30:00,27.87,27.89,27.79,27.87,105519.0,22.6184,22.6346,22.5534,22.6184,105519.0
2019-04-17 15:00:00,27.87,27.9,27.79,27.82,94343.0,22.6184,22.6427,22.5534,22.5778,94343.0
2019-04-17 15:30:00,27.83,27.92,27.79,27.87,387071.0,22.5859,22.6589,22.5534,22.6184,387071.0
2019-04-18 09:30:00,28.05,28.1,27.81,27.86,52497.0,22.7644,22.805,22.5697,22.6103,52497.0
2019-04-18 10:00:00,27.83,27.83,27.32,27.34,123072.0,22.5859,22.5859,22.172,22.1882,123072.0
2019-04-18 10:30:00,27.34,27.36,27.07,27.14,178199.0,22.1882,22.2045,21.9691,22.0259,178199.0
2019-04-18 11:00:00,27.13,27.3,27.05,27.09,133372.0,22.0178,22.1558,21.9529,21.9853,133372.0
2019-04-18 11:30:00,27.09,27.37,27.09,27.35,108860.0,21.9853,22.2126,21.9853,22.1964,108860.0
2019-04-18 12:00:00,27.36,27.51,27.34,27.45,293575.0,22.2045,22.3262,22.1882,22.2775,293575.0
2019-04-18 12:30:00,27.45,27.54,27.39,27.53,160311.0,22.2775,22.3505,22.2288,22.3424,160311.0
2019-04-18 13:00:00,27.54,27.54,27.38,27.39,220504.0,22.3505,22.3505,22.2207,22.2288,220504.0
2019-04-18 13:30:00,27.39,27.47,27.39,27.41,41068.0,22.2288,22.2937,22.2288,22.245,41068.0
2019-04-18 14:00:00,27.4,27.5,27.33,27.5,73315.0,22.2369,22.3181,22.1801,22.3181,73315.0
2019-04-18 14:30:00,27.5,27.51,27.42,27.45,54963.0,22.3181,22.3262,22.2532,22.2775,54963.0
2019-04-18 15:00:00,27.45,27.46,27.4,27.42,100543.0,22.2775,22.2856,22.2369,22.2532,100543.0
2019-04-18 15:30:00,27.41,27.48,27.35,27.36,477285.0,22.245,22.3019,22.1964,22.2045,477285.0
2019-04-22 09:30:00,27.94,27.94,27.41,27.44,60435.0,22.6752,22.6752,22.245,22.2694,60435.0
2019-04-22 10:00:00,27.46,27.86,27.44,27.84,86049.0,22.2856,22.6103,22.2694,22.594,86049.0
2019-04-22 10:30:00,27.83,27.98,27.79,27.94,72889.0,22.5859,22.7076,22.5534,22.6752,72889.0
2019-04-22 11:00:00,27.93,28.06,27.87,28.02,75818.0,22.6671,22.7726,22.6184,22.7401,75818.0
2019-04-22 11:30:00,28.02,28.29,27.99,28.25,150650.0,22.7401,22.9592,22.7158,22.9268,150650.0
2019-04-22 12:00:00,28.25,28.5,28.24,28.42,144453.0,22.9268,23.1297,22.9186,23.0647,144453.0
2019-04-22 12:30:00,28.42,28.61,28.42,28.6,68478.0,23.0647,23.2189,23.0647,23.2108,68478.0
2019-04-22 13:00:00,28.59,28.65,28.54,28.62,126853.0,23.2027,23.2514,23.1621,23.227,126853.0
2019-04-22 13:30:00,28.62,28.63,28.51,28.53,54853.0,23.227,23.2352,23.1378,23.154,54853.0
2019-04-22 14:00:00,28.54,28.55,28.44,28.47,44612.0,23.1621,23.1702,23.081,23.1053,44612.0
2019-04-22 14:30:00,28.46,28.49,28.37,28.45,44759.0,23.0972,23.1215,23.0241,23.0891,44759.0
2019-04-22 15:00:00,28.45,28.48,28.38,28.42,85798.0,23.0891,23.1134,23.0323,23.0647,85798.0
2019-04-22 15:30:00,28.43,28.65,28.43,28.64,236167.0,23.0728,23.2514,23.0728,23.2433,236167.0
2019-04-23 09:30:00,29.12,29.7,29.01,29.43,767058.0,23.6328,24.1035,23.5436,23.8844,767058.0
2019-04-23 10:00:00,29.42,29.42,28.6,28.84,625639.0,23.8763,23.8763,23.2108,23.4056,625639.0
2019-04-23 10:30:00,28.84,29.17,28.73,29.15,379330.0,23.4056,23.6734,23.3163,23.6572,379330.0
2019-04-23 11:00:00,29.15,29.4,29.13,29.25,324704.0,23.6572,23.8601,23.6409,23.7383,324704.0
2019-04-23 11:30:00,29.25,29.25,29.06,29.09,276677.0,23.7383,23.7383,23.5841,23.6085,276677.0
2019-04-23 12:00:00,29.09,29.16,29.0,29.13,204665.0,23.6085,23.6653,23.5354,23.6409,204665.0
2019-04-23 12:30:00,29.13,29.24,29.06,29.22,185456.0,23.6409,23.7302,23.5841,23.714,185456.0
2019-04-23 13:00:00,29.21,29.25,29.02,29.11,100034.0,23.7059,23.7383,23.5517,23.6247,100034.0
2019-04-23 13:30:00,29.11,29.21,29.1,29.16,122674.0,23.6247,23.7059,23.6166,23.6653,122674.0
2019-04-23 14:00:00,29.16,29.33,29.15,29.19,183268.0,23.6653,23.8033,23.6572,23.6896,183268.0
2019-04-23 14:30:00,29.2,29.22,29.14,29.14,155596.0,23.6978,23.714,23.6491,23.6491,155596.0
2019-04-23 15:00:00,29.14,29.2,29.04,29.16,225742.0,23.6491,23.6978,23.5679,23.6653,225742.0
2019-04-23 15:30:00,29.16,29.27,29.14,29.16,700309.0,23.6653,23.7546,23.6491,23.6653,700309.0
2019-04-24 09:30:00,29.43,29.52,29.15,29.16,166699.0,23.8844,23.9575,23.6572,23.6653,166699.0
2019-04-24 10:00:00,29.16,29.18,28.6,28.85,168178.0,23.6653,23.6815,23.2108,23.4137,168178.0
2019-04-24 10:30:00,28.88,29.01,28.73,28.75,282323.0,23.438,23.5436,23.3163,23.3325,282323.0
2019-04-24 11:00:00,28.78,28.94,28.75,28.9,330475.0,23.3569,23.4867,23.3325,23.4543,330475.0
2019-04-24 11:30:00,28.9,29.08,28.84,28.93,82171.0,23.4543,23.6004,23.4056,23.4786,82171.0
2019-04-24 12:00:00,28.93,29.0,28.92,28.93,54036.0,23.4786,23.5354,23.4705,23.4786,54036.0
2019-04-24 12:30:00,28.92,28.94,28.82,28.84,57401.0,23.4705,23.4867,23.3894,23.4056,57401.0
2019-04-24 13:00:00,28.83,28.84,28.74,28.8,39426.0,23.3975,23.4056,23.3244,23.3731,39426.0
2019-04-24 13:30:00,28.81,28.81,28.6,28.6,79503.0,23.3812,23.3812,23.2108,23.2108,79503.0
2019-04-24 14:00:00,28.6,28.77,28.56,28.76,89313.0,23.2108,23.3488,23.1783,23.3407,89313.0
2019-04-24 14:30:00,28.76,28.77,28.7,28.74,81402.0,23.3407,23.3488,23.292,23.3244,81402.0
2019-04-24 15:00:00,28.74,28.75,28.65,28.66,106666.0,23.3244,23.3325,23.2514,23.2595,106666.0
2019-04-24 15:30:00,28.67,28.72,28.53,28.57,523395.0,23.2676,23.3082,23.154,23.1865,523395.0
2019-04-25 09:30:00,28.53,28.66,28.28,28.62,96569.0,23.154,23.2595,22.9511,23.227,96569.0
2019-04-25 10:00:00,28.63,28.7,28.43,28.69,110884.0,23.2352,23.292,23.0728,23.2839,110884.0
2019-04-25 10:30:00,28.69,28.82,28.51,28.69,112742.0,23.2839,23.3894,23.1378,23.2839,112742.0
2019-04-25 11:00:00,28.69,28.97,28.65,28.89,163920.0,23.2839,23.5111,23.2514,23.4462,163920.0
2019-04-25 11:30:00,28.89,29.02,28.74,29.02,101061.0,23.4462,23.5517,23.3244,23.5517,101061.0
2019-04-25 12:00:00,29.03,29.12,28.87,28.89,90528.0,23.5598,23.6328,23.4299,23.4462,90528.0
2019-04-25 12:30:00,28.9,28.97,28.85,28.89,81867.0,23.4543,23.5111,23.4137,23.4462,81867.0
2019-04-25 13:00:00,28.88,28.93,28.83,28.85,59154.0,23.438,23.4786,23.3975,23.4137,59154.0
2019-04-25 13:30:00,28.85,28.85,28.69,28.71,65106.0,23.4137,23.4137,23.2839,23.3001,65106.0
2019-04-25 14:00:00,28.71,28.78,28.57,28.59,91255.0,23.3001,23.3569,23.1865,23.2027,91255.0
2019-04-25 14:30:00,28.6,28.61,28.4,28.41,165481.0,23.2108,23.2189,23.0485,23.0566,165481.0
2019-04-25 15:00:00,28.42,28.65,28.38,28.65,151313.0,23.0647,23.2514,23.0323,23.2514,151313.0
2019-04-25 15:30:00,28.65,28.67,28.46,28.46,371288.0,23.2514,23.2676,23.0972,23.0972,371288.0
2019-04-26 09:30:00,28.28,28.41,27.85,28.08,100663.0,22.9511,23.0566,22.6021,22.7888,100663.0
2019-04-26 10:00:00,28.06,28.1,27.67,27.68,132876.0,22.7726,22.805,22.4561,22.4642,132876.0
2019-04-26 10:30:00,27.68,27.74,27.34,27.34,165176.0,22.4642,22.5129,22.1882,22.1882,165176.0
2019-04-26 11:00:00,27.34,27.39,27.14,27.39,178625.0,22.1882,22.2288,22.0259,22.2288,178625.0
2019-04-26 11:30:00,27.39,27.53,27.25,27.32,95954.0,22.2288,22.3424,22.1152,22.172,95954.0
2019-04-26 12:00:00,27.31,27.43,27.3,27.36,208665.0,22.1639,22.2613,22.1558,22.2045,208665.0
2019-04-26 12:30:00,27.35,27.43,27.3,27.38,137734.0,22.1964,22.2613,22.1558,22.2207,137734.0
2019-04-26 13:00:00,27.37,27.4,27.2,27.26,64754.0,22.2126,22.2369,22.0746,22.1233,64754.0
2019-04-26 13:30:00,27.27,27.35,27.24,27.35,65452.0,22.1314,22.1964,22.1071,22.1964,65452.0
2019-04-26 14:00:00,27.36,27.64,27.35,27.6,132079.0,22.2045,22.4317,22.1964,22.3992,132079.0
2019-04-26 14:30:00,27.6,27.62,27.45,27.45,62616.0,22.3992,22.4155,22.2775,22.2775,62616.0
2019-04-26 15:00:00,27.46,27.64,27.46,27.58,100477.0,22.2856,22.4317,22.2856,22.383,100477.0
2019-04-26 15:30:00,27.58,27.72,27.57,27.65,285667.0,22.383,22.4966,22.3749,22.4398,285667.0
2019-04-29 09:30:00,27.6,27.62,27.25,27.25,48601.0,22.3992,22.4155,22.1152,22.1152,48601.0
2019-04-29 10:00:00,27.27,27.51,27.27,27.38,121272.0,22.1314,22.3262,22.1314,22.2207,121272.0
2019-04-29 10:30:00,27.38,27.44,27.33,27.34,64801.0,22.2207,22.2694,22.1801,22.1882,64801.0
2019-04-29 11:00:00,27.34,27.34,27.23,27.24,85818.0,22.1882,22.1882,22.099,22.1071,85818.0
2019-04-29 11:30:00,27.24,27.35,27.19,27.34,106555.0,22.1071,22.1964,22.0665,22.1882,106555.0
2019-04-29 12:00:00,27.32,27.49,27.3,27.47,74773.0,22.172,22.31,22.1558,22.2937,74773.0
2019-04-29 12:30:00,27.48,27.7,27.45,27.65,134308.0,22.3019,22.4804,22.2775,22.4398,134308.0
2019-04-29 13:00:00,27.64,27.65,27.56,27.59,43446.0,22.4317,22.4398,22.3668,22.3911,43446.0
2019-04-29 13:30:00,27.59,27.65,27.55,27.58,58643.0,22.3911,22.4398,22.3587,22.383,58643.0
2019-04-29 14:00:00,27.58,27.59,27.43,27.44,65439.0,22.383,22.3911,22.2613,22.2694,65439.0
2019-04-29 14:30:00,27.44,27.46,27.3,27.34,67527.0,22.2694,22.2856,22.1558,22.1882,67527.0
2019-04-29 15:00:00,27.35,27.39,27.3,27.34,82457.0,22.1964,22.2288,22.1558,22.1882,82457.0
2019-04-29 15:30:00,27.34,27.39,27.26,27.39,367549.0,22.1882,22.2288,22.1233,22.2288,367549.0
2019-04-30 09:30:00,27.66,27.68,27.29,27.32,97259.0,22.4479,22.4642,22.1477,22.172,97259.0
2019-04-30 10:00:00,27.3,27.33,27.07,27.1,136787.0,22.1558,22.1801,21.9691,21.9935,136787.0
2019-04-30 10:30:00,27.11,27.19,27.06,27.16,52512.0,22.0016,22.0665,21.961,22.0422,52512.0
2019-04-30 11:00:00,27.17,27.25,26.96,27.25,97016.0,22.0503,22.1152,21.8798,22.1152,97016.0
2019-04-30 11:30:00,27.26,27.52,27.25,27.49,43536.0,22.1233,22.3343,22.1152,22.31,43536.0
2019-04-30 12:00:00,27.49,27.58,27.45,27.52,81655.0,22.31,22.383,22.2775,22.3343,81655.0
2019-04-30 12:30:00,27.52,27.52,27.3,27.34,23850.0,22.3343,22.3343,22.1558,22.1882,23850.0
2019-04-30 13:00:00,27.35,27.43,27.32,27.35,38516.0,22.1964,22.2613,22.172,22.1964,38516.0
2019-04-30 13:30:00,27.35,27.4,27.29,27.32,55408.0,22.1964,22.2369,22.1477,22.172,55408.0
2019-04-30 14:00:00,27.32,27.34,27.26,27.27,52770.0,22.172,22.1882,22.1233,22.1314,52770.0
2019-04-30 14:30:00,27.28,27.29,27.2,27.21,50211.0,22.1395,22.1477,22.0746,22.0827,50211.0
2019-04-30 15:00:00,27.21,27.29,27.18,27.25,48829.0,22.0827,22.1477,22.0584,22.1152,48829.0
2019-04-30 15:30:00,27.24,27.31,27.22,27.24,184016.0,22.1071,22.1639,22.0908,22.1071,184016.0
2019-05-01 09:30:00,27.28,27.28,26.86,26.9,129428.0,22.1395,22.1395,21.7987,21.8311,129428.0
2019-05-01 10:00:00,26.89,26.94,26.66,26.75,136299.0,21.823,21.8636,21.6364,21.7094,136299.0
2019-05-01 10:30:00,26.7,26.78,26.46,26.49,115725.0,21.6688,21.7338,21.4741,21.4984,115725.0
2019-05-01 11:00:00,26.48,26.58,26.42,26.53,122187.0,21.4903,21.5714,21.4416,21.5309,122187.0
2019-05-01 11:30:00,26.54,26.72,26.52,26.55,87434.0,21.539,21.6851,21.5228,21.5471,87434.0
2019-05-01 12:00:00,26.54,26.54,26.45,26.48,68945.0,21.539,21.539,21.4659,21.4903,68945.0
2019-05-01 12:30:00,26.47,26.47,26.31,26.46,72454.0,21.4822,21.4822,21.3523,21.4741,72454.0
2019-05-01 13:00:00,26.47,26.5,26.35,26.35,66492.0,21.4822,21.5065,21.3848,21.3848,66492.0
2019-05-01 13:30:00,26.34,26.42,26.3,26.33,94628.0,21.3767,21.4416,21.3442,21.3686,94628.0
2019-05-01 14:00:00,26.32,26.51,26.27,26.27,172140.0,21.3604,21.5146,21.3199,21.3199,172140.0
2019-05-01 14:30:00,26.27,26.31,26.11,26.25,145484.0,21.3199,21.3523,21.19,21.3036,145484.0
2019-05-01 15:00:00,26.24,26.24,26.12,26.14,222809.0,21.2955,21.2955,21.1981,21.2144,222809.0
2019-05-01 15:30:00,26.13,26.13,25.85,25.86,568085.0,21.2062,21.2062,20.979,20.9871,568085.0
2019-05-02 09:30:00,24.9,25.27,24.46,25.22,749043.0,20.208,20.5083,19.8509,20.4677,749043.0
2019-05-02 10:00:00,25.19,25.2,24.85,25.03,282352.0,20.4434,20.4515,20.1674,20.3135,282352.0
2019-05-02 10:30:00,25.03,25.13,24.46,24.56,615453.0,20.3135,20.3947,19.8509,19.9321,615453.0
2019-05-02 11:00:00,24.57,24.69,24.29,24.41,366792.0,19.9402,20.0376,19.713,19.8103,366792.0
2019-05-02 11:30:00,24.42,24.49,24.3,24.39,687673.0,19.8185,19.8753,19.7211,19.7941,687673.0
2019-05-02 12:00:00,24.38,24.56,24.37,24.52,300336.0,19.786,19.9321,19.7779,19.8996,300336.0
2019-05-02 12:30:00,24.53,24.73,24.51,24.7,159331.0,19.9077,20.07,19.8915,20.0457,159331.0
2019-05-02 13:00:00,24.69,25.0,24.68,25.0,188937.0,20.0376,20.2892,20.0295,20.2892,188937.0
2019-05-02 13:30:00,25.0,25.16,24.97,25.15,343974.0,20.2892,20.419,20.2648,20.4109,343974.0
2019-05-02 14:00:00,25.15,25.51,25.12,25.4,449117.0,20.4109,20.7031,20.3866,20.6138,449117.0
2019-05-02 14:30:00,25.41,25.53,25.21,25.39,767918.0,20.6219,20.7193,20.4596,20.6057,767918.0
2019-05-02 15:00:00,25.39,25.46,25.08,25.28,302627.0,20.6057,20.6625,20.3541,20.5164,302627.0
2019-05-02 15:30:00,25.26,25.42,25.19,25.38,1245772.0,20.5002,20.63,20.4434,20.5976,1245772.0
2019-05-03 09:30:00,25.55,26.31,25.45,26.12,275265.0,20.7355,21.3523,20.6544,21.1981,275265.0
2019-05-03 10:00:00,26.09,26.6,26.0,26.56,358690.0,21.1738,21.5877,21.1007,21.5552,358690.0
2019-05-03 10:30:00,26.55,26.56,26.08,26.21,423147.0,21.5471,21.5552,21.1657,21.2712,423147.0
2019-05-03 11:00:00,26.24,26.41,26.18,26.32,183920.0,21.2955,21.4335,21.2468,21.3604,183920.0
2019-05-03 11:30:00,26.31,26.45,26.23,26.37,132117.0,21.3523,21.4659,21.2874,21.401,132117.0
2019-05-03 12:00:00,26.38,26.61,26.33,26.57,265862.0,21.4091,21.5958,21.3686,21.5633,265862.0
2019-05-03 12:30:00,26.57,26.69,26.42,26.63,143054.0,21.5633,21.6607,21.4416,21.612,143054.0
2019-05-03 13:00:00,26.63,26.68,26.48,26.68,131717.0,21.612,21.6526,21.4903,21.6526,131717.0
2019-05-03 13:30:00,26.68,26.77,26.47,26.48,233281.0,21.6526,21.7256,21.4822,21.4903,233281.0
2019-05-03 14:00:00,26.46,26.6,26.42,26.6,119068.0,21.4741,21.5877,21.4416,21.5877,119068.0
2019-05-03 14:30:00,26.6,26.69,26.49,26.58,151959.0,21.5877,21.6607,21.4984,21.5714,151959.0
2019-05-03 15:00:00,26.58,26.62,26.31,26.43,241236.0,21.5714,21.6039,21.3523,21.4497,241236.0
2019-05-03 15:30:00,26.44,26.51,26.21,26.24,613412.0,21.4578,21.5146,21.2712,21.2955,613412.0
2019-05-06 09:30:00,25.87,26.48,25.7,26.46,193286.0,20.9952,21.4903,20.8573,21.4741,193286.0
2019-05-06 10:00:00,26.46,26.8,26.36,26.74,238420.0,21.4741,21.75,21.3929,21.7013,238420.0
2019-05-06 10:30:00,26.73,26.79,26.53,26.74,295820.0,21.6932,21.7419,21.5309,21.7013,295820.0
2019-05-06 11:00:00,26.74,27.07,26.59,27.05,223827.0,21.7013,21.9691,21.5796,21.9529,223827.0
2019-05-06 11:30:00,27.04,27.17,26.76,26.76,184770.0,21.9448,22.0503,21.7175,21.7175,184770.0
2019-05-06 12:00:00,26.76,26.81,26.65,26.66,93049.0,21.7175,21.7581,21.6283,21.6364,93049.0
2019-05-06 12:30:00,26.67,26.78,26.6,26.61,89746.0,21.6445,21.7338,21.5877,21.5958,89746.0
2019-05-06 13:00:00,26.61,26.82,26.6,26.74,88543.0,21.5958,21.7662,21.5877,21.7013,88543.0
2019-05-06 13:30:00,26.74,27.03,26.73,26.93,103573.0,21.7013,21.9367,21.6932,21.8555,103573.0
2019-05-06 14:00:00,26.94,26.94,26.71,26.78,134592.0,21.8636,21.8636,21.6769,21.7338,134592.0
2019-05-06 14:30:00,26.77,26.98,26.76,26.91,159332.0,21.7256,21.8961,21.7175,21.8393,159332.0
2019-05-06 15:00:00,26.91,27.03,26.89,27.0,203448.0,21.8393,21.9367,21.823,21.9123,203448.0
2019-05-06 15:30:00,27.0,27.06,26.59,26.66,710441.0,21.9123,21.961,21.5796,21.6364,710441.0
2019-05-07 09:30:00,26.29,26.48,26.09,26.18,206944.0,21.3361,21.4903,21.1738,21.2468,206944.0
2019-05-07 10:00:00,26.17,26.34,26.06,26.34,168974.0,21.2387,21.3767,21.1494,21.3767,168974.0
2019-05-07 10:30:00,26.33,26.33,25.97,26.04,208827.0,21.3686,21.3686,21.0764,21.1332,208827.0
2019-05-07 11:00:00,26.05,26.2,25.95,26.2,194679.0,21.1413,21.263,21.0602,21.263,194679.0
2019-05-07 11:30:00,26.2,26.27,26.07,26.1,245258.0,21.263,21.3199,21.1575,21.1819,245258.0
2019-05-07 12:00:00,26.09,26.45,26.0,26.43,148944.0,21.1738,21.4659,21.1007,21.4497,148944.0
2019-05-07 12:30:00,26.42,26.51,26.4,26.42,142026.0,21.4416,21.5146,21.4254,21.4416,142026.0
2019-05-07 13:00:00,26.42,26.43,26.28,26.3,113357.0,21.4416,21.4497,21.328,21.3442,113357.0
2019-05-07 13:30:00,26.3,26.38,26.22,26.33,142448.0,21.3442,21.4091,21.2793,21.3686,142448.0
2019-05-07 14:00:00,26.33,26.46,26.31,26.44,240309.0,21.3686,21.4741,21.3523,21.4578,240309.0
2019-05-07 14:30:00,26.43,26.66,26.43,26.6,303174.0,21.4497,21.6364,21.4497,21.5877,303174.0
2019-05-07 15:00:00,26.6,26.78,26.6,26.74,176448.0,21.5877,21.7338,21.5877,21.7013,176448.0
2019-05-07 15:30:00,26.73,26.88,26.66,26.85,487770.0,21.6932,21.8149,21.6364,21.7906,487770.0
2019-05-08 09:30:00,26.75,27.15,26.7,26.88,112981.0,21.7094,22.034,21.6688,21.8149,112981.0
2019-05-08 10:00:00,26.89,27.05,26.85,26.92,108014.0,21.823,21.9529,21.7906,21.8474,108014.0
2019-05-08 10:30:00,26.96,27.19,26.91,27.16,166068.0,21.8798,22.0665,21.8393,22.0422,166068.0
2019-05-08 11:00:00,27.16,27.46,27.14,27.33,176793.0,22.0422,22.2856,22.0259,22.1801,176793.0
2019-05-08 11:30:00,27.34,27.43,27.19,27.38,137498.0,22.1882,22.2613,22.0665,22.2207,137498.0
2019-05-08 12:00:00,27.38,27.43,27.17,27.23,162384.0,22.2207,22.2613,22.0503,22.099,162384.0
2019-05-08 12:30:00,27.23,27.24,27.09,27.15,141279.0,22.099,22.1071,21.9853,22.034,141279.0
2019-05-08 13:00:00,27.15,27.2,27.1,27.15,232002.0,22.034,22.0746,21.9935,22.034,232002.0
2019-05-08 13:30:00,27.14,27.25,27.13,27.15,123867.0,22.0259,22.1152,22.0178,22.034,123867.0
2019-05-08 14:00:00,27.15,27.19,27.09,27.18,96572.0,22.034,22.0665,21.9853,22.0584,96572.0
2019-05-08 14:30:00,27.18,27.22,27.08,27.11,115938.0,22.0584,22.0908,21.9772,22.0016,115938.0
2019-05-08 15:00:00,27.12,27.22,27.08,27.18,166154.0,22.0097,22.0908,21.9772,22.0584,166154.0
2019-05-08 15:30:00,27.19,27.32,27.12,27.14,449973.0,22.0665,22.172,22.0097,22.0259,449973.0
2019-05-09 09:30:00,26.59,27.06,26.59,27.01,230969.0,21.5796,21.961,21.5796,21.9204,230969.0
2019-05-09 10:00:00,27.01,27.06,26.71,26.78,142461.0,21.9204,21.961,21.6769,21.7338,142461.0
2019-05-09 10:30:00,26.77,26.9,26.58,26.74,139911.0,21.7256,21.8311,21.5714,21.7013,139911.0
2019-05-09 11:00:00,26.75,26.91,26.73,26.81,81427.0,21.7094,21.8393,21.6932,21.7581,81427.0
2019-05-09 11:30:00,26.81,27.07,26.81,26.98,86427.0,21.7581,21.9691,21.7581,21.8961,86427.0
2019-05-09 12:00:00,27.0,27.29,26.99,27.27,99006.0,21.9123,22.1477,21.9042,22.1314,99006.0
2019-05-09 12:30:00,27.28,27.65,27.25,27.48,241248.0,22.1395,22.4398,22.1152,22.3019,241248.0
2019-05-09 13:00:00,27.5,27.57,27.28,27.45,112826.0,22.3181,22.3749,22.1395,22.2775,112826.0
2019-05-09 13:30:00,27.44,27.54,27.37,27.52,94067.0,22.2694,22.3505,22.2126,22.3343,94067.0
2019-05-09 14:00:00,27.53,27.69,27.49,27.57,117244.0,22.3424,22.4723,22.31,22.3749,117244.0
2019-05-09 14:30:00,27.57,27.62,27.5,27.52,123686.0,22.3749,22.4155,22.3181,22.3343,123686.0
2019-05-09 15:00:00,27.53,27.57,27.38,27.54,236625.0,22.3424,22.3749,22.2207,22.3505,236625.0
2019-05-09 15:30:00,27.54,27.78,27.53,27.62,560832.0,22.3505,22.5453,22.3424,22.4155,560832.0
2019-05-10 09:30:00,27.52,27.75,27.28,27.36,56850.0,22.3343,22.521,22.1395,22.2045,56850.0
2019-05-10 10:00:00,27.4,27.45,27.12,27.19,78438.0,22.2369,22.2775,22.0097,22.0665,78438.0
2019-05-10 10:30:00,27.19,27.42,27.09,27.36,133605.0,22.0665,22.2532,21.9853,22.2045,133605.0
2019-05-10 11:00:00,27.37,27.6,27.26,27.52,102577.0,22.2126,22.3992,22.1233,22.3343,102577.0
2019-05-10 11:30:00,27.52,27.56,27.39,27.53,110652.0,22.3343,22.3668,22.2288,22.3424,110652.0
2019-05-10 12:00:00,27.51,27.69,27.45,27.68,79415.0,22.3262,22.4723,22.2775,22.4642,79415.0
2019-05-10 12:30:00,27.68,27.72,27.56,27.63,44979.0,22.4642,22.4966,22.3668,22.4236,44979.0
2019-05-10 13:00:00,27.63,27.71,27.59,27.63,68111.0,22.4236,22.4885,22.3911,22.4236,68111.0
2019-05-10 13:30:00,27.63,27.66,27.55,27.57,69336.0,22.4236,22.4479,22.3587,22.3749,69336.0
2019-05-10 14:00:00,27.57,27.62,27.4,27.41,218445.0,22.3749,22.4155,22.2369,22.245,218445.0
2019-05-10 14:30:00,27.42,27.46,27.39,27.43,88792.0,22.2532,22.2856,22.2288,22.2613,88792.0
2019-05-10 15:00:00,27.43,27.56,27.38,27.55,137537.0,22.2613,22.3668,22.2207,22.3587,137537.0
2019-05-10 15:30:00,27.56,27.56,27.41,27.52,317606.0,22.3668,22.3668,22.245,22.3343,317606.0
2019-05-13 09:30:00,27.33,27.85,27.29,27.68,203067.0,22.1801,22.6021,22.1477,22.4642,203067.0
2019-05-13 10:00:00,27.67,27.67,27.35,27.45,161081.0,22.4561,22.4561,22.1964,22.2775,161081.0
2019-05-13 10:30:00,27.45,27.71,27.39,27.7,128608.0,22.2775,22.4885,22.2288,22.4804,128608.0
2019-05-13 11:00:00,27.7,27.74,27.41,27.45,117461.0,22.4804,22.5129,22.245,22.2775,117461.0
2019-05-13 11:30:00,27.46,27.51,27.12,27.23,163520.0,22.2856,22.3262,22.0097,22.099,163520.0
2019-05-13 12:00:00,27.23,27.28,27.08,27.14,113202.0,22.099,22.1395,21.9772,22.0259,113202.0
2019-05-13 12:30:00,27.14,27.27,27.07,27.17,147869.0,22.0259,22.1314,21.9691,22.0503,147869.0
2019-05-13 13:00:00,27.17,27.31,27.1,27.24,92761.0,22.0503,22.1639,21.9935,22.1071,92761.0
2019-05-13 13:30:00,27.26,27.41,27.26,27.35,82186.0,22.1233,22.245,22.1233,22.1964,82186.0
2019-05-13 14:00:00,27.36,27.53,27.34,27.48,93993.0,22.2045,22.3424,22.1882,22.3019,93993.0
2019-05-13 14:30:00,27.48,27.6,27.38,27.56,96208.0,22.3019,22.3992,22.2207,22.3668,96208.0
2019-05-13 15:00:00,27.55,27.55,27.38,27.41,97183.0,22.3587,22.3587,22.2207,22.245,97183.0
2019-05-13 15:30:00,27.41,27.49,27.33,27.34,333039.0,22.245,22.31,22.1801,22.1882,333039.0
2019-05-14 09:30:00,27.56,27.98,27.54,27.86,142424.0,22.3668,22.7076,22.3505,22.6103,142424.0
2019-05-14 10:00:00,27.87,28.07,27.87,28.0,130593.0,22.6184,22.7807,22.6184,22.7239,130593.0
2019-05-14 10:30:00,28.0,28.06,27.89,27.94,133542.0,22.7239,22.7726,22.6346,22.6752,133542.0
2019-05-14 11:00:00,27.95,28.1,27.91,28.02,90205.0,22.6833,22.805,22.6508,22.7401,90205.0
2019-05-14 11:30:00,28.02,28.2,27.95,28.14,106616.0,22.7401,22.8862,22.6833,22.8375,106616.0
2019-05-14 12:00:00,28.15,28.19,28.06,28.1,96061.0,22.8456,22.8781,22.7726,22.805,96061.0
2019-05-14 12:30:00,28.11,28.24,28.1,28.16,79490.0,22.8131,22.9186,22.805,22.8537,79490.0
2019-05-14 13:00:00,28.17,28.19,28.04,28.04,116923.0,22.8618,22.8781,22.7563,22.7563,116923.0
2019-05-14 13:30:00,28.04,28.06,27.92,27.96,97402.0,22.7563,22.7726,22.6589,22.6914,97402.0
2019-05-14 14:00:00,27.96,27.97,27.86,27.86,130112.0,22.6914,22.6995,22.6103,22.6103,130112.0
2019-05-14 14:30:00,27.86,28.01,27.84,27.87,177299.0,22.6103,22.732,22.594,22.6184,177299.0
2019-05-14 15:00:00,27.86,28.04,27.82,28.04,225529.0,22.6103,22.7563,22.5778,22.7563,225529.0
2019-05-14 15:30:00,28.04,28.08,27.93,27.95,414654.0,22.7563,22.7888,22.6671,22.6833,414654.0
2019-05-15 09:30:00,27.65,27.7,27.53,27.59,146370.0,22.4398,22.4804,22.3424,22.3911,146370.0
2019-05-15 10:00:00,27.57,27.89,27.56,27.88,198904.0,22.3749,22.6346,22.3668,22.6265,198904.0
2019-05-15 10:30:00,27.89,27.97,27.72,27.72,132508.0,22.6346,22.6995,22.4966,22.4966,132508.0
2019-05-15 11:00:00,27.72,27.94,27.7,27.89,207946.0,22.4966,22.6752,22.4804,22.6346,207946.0
2019-05-15 11:30:00,27.89,27.91,27.79,27.81,164468.0,22.6346,22.6508,22.5534,22.5697,164468.0
2019-05-15 12:00:00,27.81,27.91,27.79,27.84,77649.0,22.5697,22.6508,22.5534,22.594,77649.0
2019-05-15 12:30:00,27.84,27.87,27.78,27.8,57795.0,22.594,22.6184,22.5453,22.5616,57795.0
2019-05-15 13:00:00,27.8,27.83,27.78,27.8,81517.0,22.5616,22.5859,22.5453,22.5616,81517.0
2019-05-15 13:30:00,27.81,27.85,27.8,27.81,74512.0,22.5697,22.6021,22.5616,22.5697,74512.0
2019-05-15 14:00:00,27.82,27.85,27.75,27.76,105065.0,22.5778,22.6021,22.521,22.5291,105065.0
2019-05-15 14:30:00,27.76,28.0,27.75,27.91,128198.0,22.5291,22.7239,22.521,22.6508,128198.0
2019-05-15 15:00:00,27.91,28.1,27.9,28.1,128597.0,22.6508,22.805,22.6427,22.805,128597.0
2019-05-15 15:30:00,28.11,28.27,28.06,28.1,521260.0,22.8131,22.943,22.7726,22.805,521260.0
2019-05-16 09:30:00,28.2,28.4,28.06,28.27,115759.0,22.8862,23.0485,22.7726,22.943,115759.0
2019-05-16 10:00:00,28.27,28.43,28.24,28.38,100184.0,22.943,23.0728,22.9186,23.0323,100184.0
2019-05-16 10:30:00,28.38,28.42,28.28,28.36,116432.0,23.0323,23.0647,22.9511,23.016,116432.0
2019-05-16 11:00:00,28.36,28.37,28.24,28.3,125021.0,23.016,23.0241,22.9186,22.9673,125021.0
2019-05-16 11:30:00,28.29,28.35,28.23,28.29,88249.0,22.9592,23.0079,22.9105,22.9592,88249.0
2019-05-16 12:00:00,28.28,28.3,28.21,28.24,63517.0,22.9511,22.9673,22.8943,22.9186,63517.0
2019-05-16 12:30:00,28.23,28.27,28.13,28.14,58026.0,22.9105,22.943,22.8294,22.8375,58026.0
2019-05-16 13:00:00,28.15,28.17,28.09,28.13,53814.0,22.8456,22.8618,22.7969,22.8294,53814.0
2019-05-16 13:30:00,28.13,28.14,28.01,28.09,66148.0,22.8294,22.8375,22.732,22.7969,66148.0
2019-05-16 14:00:00,28.08,28.15,28.04,28.12,54838.0,22.7888,22.8456,22.7563,22.8213,54838.0
2019-05-16 14:30:00,28.12,28.14,28.02,28.04,100405.0,22.8213,22.8375,22.7401,22.7563,100405.0
2019-05-16 15:00:00,28.04,28.15,28.03,28.13,131047.0,22.7563,22.8456,22.7482,22.8294,131047.0
2019-05-16 15:30:00,28.14,28.16,27.83,27.87,734383.0,22.8375,22.8537,22.5859,22.6184,734383.0
2019-05-17 09:30:00,27.63,27.75,27.39,27.51,153752.0,22.6339,22.7322,22.4373,22.5356,153752.0
2019-05-17 10:00:00,27.51,27.56,27.33,27.49,80049.0,22.5356,22.5765,22.3881,22.5192,80049.0
2019-05-17 10:30:00,27.5,27.54,27.33,27.43,156857.0,22.5274,22.5601,22.3881,22.47,156857.0
2019-05-17 11:00:00,27.43,27.58,27.37,27.38,121935.0,22.47,22.5929,22.4209,22.4291,121935.0
2019-05-17 11:30:00,27.39,27.39,27.28,27.37,85029.0,22.4373,22.4373,22.3472,22.4209,85029.0
2019-05-17 12:00:00,27.36,27.4,27.17,27.22,86779.0,22.4127,22.4455,22.257,22.298,86779.0
2019-05-17 12:30:00,27.22,27.23,27.13,27.17,96547.0,22.298,22.3062,22.2243,22.257,96547.0
2019-05-17 13:00:00,27.17,27.27,27.16,27.19,54586.0,22.257,22.339,22.2489,22.2734,54586.0
2019-05-17 13:30:00,27.19,27.31,27.16,27.27,53625.0,22.2734,22.3717,22.2489,22.339,53625.0
2019-05-17 14:00:00,27.27,27.27,27.19,27.2,71489.0,22.339,22.339,22.2734,22.2816,71489.0
2019-05-17 14:30:00,27.19,27.25,27.15,27.25,78997.0,22.2734,22.3226,22.2407,22.3226,78997.0
2019-05-17 15:00:00,27.25,27.26,27.02,27.05,95133.0,22.3226,22.3308,22.1342,22.1587,95133.0
2019-05-17 15:30:00,27.05,27.06,26.66,26.66,515458.0,22.1587,22.1669,21.8393,21.8393,515458.0
2019-05-20 09:30:00,26.68,26.8,26.54,26.75,232382.0,21.8556,21.9539,21.741,21.913,232382.0
2019-05-20 10:00:00,26.75,26.75,26.52,26.7,106841.0,21.913,21.913,21.7246,21.872,106841.0
2019-05-20 10:30:00,26.7,26.85,26.63,26.81,112604.0,21.872,21.9949,21.8147,21.9621,112604.0
2019-05-20 11:00:00,26.81,26.84,26.6,26.72,165382.0,21.9621,21.9867,21.7901,21.8884,165382.0
2019-05-20 11:30:00,26.71,26.76,26.66,26.73,150688.0,21.8802,21.9212,21.8393,21.8966,150688.0
2019-05-20 12:00:00,26.73,26.79,26.72,26.74,101967.0,21.8966,21.9458,21.8884,21.9048,101967.0
2019-05-20 12:30:00,26.74,26.8,26.69,26.71,156856.0,21.9048,21.9539,21.8638,21.8802,156856.0
2019-05-20 13:00:00,26.7,26.75,26.68,26.73,101939.0,21.872,21.913,21.8556,21.8966,101939.0
2019-05-20 13:30:00,26.73,26.96,26.72,26.94,120444.0,21.8966,22.085,21.8884,22.0686,120444.0
2019-05-20 14:00:00,26.93,27.02,26.8,26.97,121088.0,22.0604,22.1342,21.9539,22.0932,121088.0
2019-05-20 14:30:00,26.97,26.97,26.81,26.81,81649.0,22.0932,22.0932,21.9621,21.9621,81649.0
2019-05-20 15:00:00,26.81,26.84,26.75,26.81,108099.0,21.9621,21.9867,21.913,21.9621,108099.0
2019-05-20 15:30:00,26.81,26.95,26.79,26.93,309730.0,21.9621,22.0768,21.9458,22.0604,309730.0
2019-05-21 09:30:00,27.02,27.31,26.94,27.31,79901.0,22.1342,22.3717,22.0686,22.3717,79901.0
2019-05-21 10:00:00,27.31,27.49,27.3,27.39,185780.0,22.3717,22.5192,22.3635,22.4373,185780.0
2019-05-21 10:30:00,27.38,27.52,27.37,27.5,56196.0,22.4291,22.5438,22.4209,22.5274,56196.0
2019-05-21 11:00:00,27.51,27.54,27.41,27.42,41270.0,22.5356,22.5601,22.4536,22.4618,41270.0
2019-05-21 11:30:00,27.43,27.43,27.18,27.21,96632.0,22.47,22.47,22.2652,22.2898,96632.0
2019-05-21 12:00:00,27.23,27.35,27.21,27.25,131220.0,22.3062,22.4045,22.2898,22.3226,131220.0
2019-05-21 12:30:00,27.25,27.29,27.21,27.28,56645.0,22.3226,22.3553,22.2898,22.3472,56645.0
2019-05-21 13:00:00,27.29,27.3,27.12,27.14,41620.0,22.3553,22.3635,22.2161,22.2325,41620.0
2019-05-21 13:30:00,27.14,27.38,27.13,27.38,62185.0,22.2325,22.4291,22.2243,22.4291,62185.0
2019-05-21 14:00:00,27.38,27.4,27.34,27.34,43273.0,22.4291,22.4455,22.3963,22.3963,43273.0
2019-05-21 14:30:00,27.35,27.39,27.3,27.32,39346.0,22.4045,22.4373,22.3635,22.3799,39346.0
2019-05-21 15:00:00,27.32,27.39,27.3,27.37,65828.0,22.3799,22.4373,22.3635,22.4209,65828.0
2019-05-21 15:30:00,27.38,27.5,27.37,27.48,316219.0,22.4291,22.5274,22.4209,22.511,316219.0
2019-05-22 09:30:00,27.17,27.2,27.04,27.14,33234.0,22.257,22.2816,22.1505,22.2325,33234.0
2019-05-22 10:00:00,27.14,27.19,27.01,27.13,52638.0,22.2325,22.2734,22.126,22.2243,52638.0
2019-05-22 10:30:00,27.13,27.13,26.91,26.94,138981.0,22.2243,22.2243,22.0441,22.0686,138981.0
2019-05-22 11:00:00,26.93,27.02,26.82,26.9,90633.0,22.0604,22.1342,21.9703,22.0359,90633.0
2019-05-22 11:30:00,26.9,26.92,26.65,26.74,66418.0,22.0359,22.0522,21.8311,21.9048,66418.0
2019-05-22 12:00:00,26.75,26.82,26.63,26.68,182131.0,21.913,21.9703,21.8147,21.8556,182131.0
2019-05-22 12:30:00,26.67,26.69,26.56,26.63,87930.0,21.8475,21.8638,21.7573,21.8147,87930.0
2019-05-22 13:00:00,26.63,26.66,26.55,26.63,57874.0,21.8147,21.8393,21.7492,21.8147,57874.0
2019-05-22 13:30:00,26.63,26.78,26.62,26.71,52864.0,21.8147,21.9376,21.8065,21.8802,52864.0
2019-05-22 14:00:00,26.7,26.78,26.67,26.68,60257.0,21.872,21.9376,21.8475,21.8556,60257.0
2019-05-22 14:30:00,26.68,26.77,26.63,26.64,268375.0,21.8556,21.9294,21.8147,21.8229,268375.0
2019-05-22 15:00:00,26.64,26.77,26.62,26.75,308216.0,21.8229,21.9294,21.8065,21.913,308216.0
2019-05-22 15:30:00,26.75,26.85,26.67,26.67,591058.0,21.913,21.9949,21.8475,21.8475,591058.0
2019-05-23 09:30:00,26.03,26.03,24.92,25.06,392047.0,21.3232,21.3232,20.4139,20.5286,392047.0
2019-05-23 10:00:00,25.07,25.41,25.04,25.41,561528.0,20.5368,20.8153,20.5122,20.8153,561528.0
2019-05-23 10:30:00,25.41,25.74,25.39,25.59,157049.0,20.8153,21.0856,20.7989,20.9627,157049.0
2019-05-23 11:00:00,25.6,25.6,25.46,25.49,270722.0,20.9709,20.9709,20.8562,20.8808,270722.0
2019-05-23 11:30:00,25.5,25.53,25.39,25.41,265356.0,20.889,20.9136,20.7989,20.8153,265356.0
2019-05-23 12:00:00,25.42,25.62,25.41,25.62,164567.0,20.8235,20.9873,20.8153,20.9873,164567.0
2019-05-23 12:30:00,25.62,25.64,25.52,25.53,146735.0,20.9873,21.0037,20.9054,20.9136,146735.0
2019-05-23 13:00:00,25.53,25.59,25.47,25.59,131359.0,20.9136,20.9627,20.8644,20.9627,131359.0
2019-05-23 13:30:00,25.59,25.62,25.5,25.5,85862.0,20.9627,20.9873,20.889,20.889,85862.0
2019-05-23 14:00:00,25.5,25.52,25.41,25.46,149376.0,20.889,20.9054,20.8153,20.8562,149376.0
2019-05-23 14:30:00,25.46,25.5,25.45,25.46,316769.0,20.8562,20.889,20.8481,20.8562,316769.0
2019-05-23 15:00:00,25.45,25.57,25.35,25.48,255833.0,20.8481,20.9464,20.7661,20.8726,255833.0
2019-05-23 15:30:00,25.47,25.5,25.23,25.38,1308764.0,20.8644,20.889,20.6678,20.7907,1308764.0
2019-05-24 09:30:00,25.71,25.97,25.07,25.39,288401.0,21.061,21.274,20.5368,20.7989,288401.0
2019-05-24 10:00:00,25.39,25.51,25.27,25.27,179063.0,20.7989,20.8972,20.7006,20.7006,179063.0
2019-05-24 10:30:00,25.28,25.34,25.09,25.17,243249.0,20.7088,20.7579,20.5532,20.6187,243249.0
2019-05-24 11:00:00,25.18,25.34,25.09,25.27,178691.0,20.6269,20.7579,20.5532,20.7006,178691.0
2019-05-24 11:30:00,25.28,25.35,25.23,25.3,108056.0,20.7088,20.7661,20.6678,20.7252,108056.0
2019-05-24 12:00:00,25.3,25.4,25.25,25.38,134195.0,20.7252,20.8071,20.6842,20.7907,134195.0
2019-05-24 12:30:00,25.38,25.52,25.38,25.51,83196.0,20.7907,20.9054,20.7907,20.8972,83196.0
2019-05-24 13:00:00,25.52,25.67,25.52,25.63,116516.0,20.9054,21.0283,20.9054,20.9955,116516.0
2019-05-24 13:30:00,25.63,25.69,25.54,25.54,109775.0,20.9955,21.0447,20.9218,20.9218,109775.0
2019-05-24 14:00:00,25.55,25.59,25.47,25.55,96712.0,20.93,20.9627,20.8644,20.93,96712.0
2019-05-24 14:30:00,25.55,25.61,25.52,25.6,100389.0,20.93,20.9791,20.9054,20.9709,100389.0
2019-05-24 15:00:00,25.6,25.7,25.6,25.64,149956.0,20.9709,21.0529,20.9709,21.0037,149956.0
2019-05-24 15:30:00,25.64,25.69,25.55,25.62,405407.0,21.0037,21.0447,20.93,20.9873,405407.0
2019-05-28 09:30:00,25.65,25.77,25.51,25.52,193715.0,21.0119,21.1102,20.8972,20.9054,193715.0
2019-05-28 10:00:00,25.53,25.65,25.49,25.56,114668.0,20.9136,21.0119,20.8808,20.9382,114668.0
2019-05-28 10:30:00,25.56,25.59,25.4,25.53,335789.0,20.9382,20.9627,20.8071,20.9136,335789.0
2019-05-28 11:00:00,25.53,25.67,25.51,25.53,144801.0,20.9136,21.0283,20.8972,20.9136,144801.0
2019-05-28 11:30:00,25.54,25.66,25.5,25.58,169520.0,20.9218,21.0201,20.889,20.9546,169520.0
2019-05-28 12:00:00,25.58,25.65,25.55,25.6,149877.0,20.9546,21.0119,20.93,20.9709,149877.0
2019-05-28 12:30:00,25.61,25.64,25.54,25.56,77254.0,20.9791,21.0037,20.9218,20.9382,77254.0
2019-05-28 13:00:00,25.55,25.69,25.51,25.52,144694.0,20.93,21.0447,20.8972,20.9054,144694.0
2019-05-28 13:30:00,25.51,25.57,25.49,25.52,153717.0,20.8972,20.9464,20.8808,20.9054,153717.0
2019-05-28 14:00:00,25.52,25.56,25.46,25.51,240095.0,20.9054,20.9382,20.8562,20.8972,240095.0
2019-05-28 14:30:00,25.5,25.62,25.46,25.61,170916.0,20.889,20.9873,20.8562,20.9791,170916.0
2019-05-28 15:00:00,25.6,25.62,25.5,25.5,163564.0,20.9709,20.9873,20.889,20.889,163564.0
2019-05-28 15:30:00,25.51,25.53,25.44,25.5,617257.0,20.8972,20.9136,20.8399,20.889,617257.0
2019-05-29 09:30:00,25.0,25.07,24.83,24.97,269198.0,20.4794,20.5368,20.3402,20.4549,269198.0
2019-05-29 10:00:00,24.97,25.23,24.93,25.22,208510.0,20.4549,20.6678,20.4221,20.6596,208510.0
2019-05-29 10:30:00,25.21,25.21,25.03,25.1,155097.0,20.6515,20.6515,20.504,20.5613,155097.0
2019-05-29 11:00:00,25.09,25.13,24.92,25.02,443382.0,20.5532,20.5859,20.4139,20.4958,443382.0
2019-05-29 11:30:00,25.03,25.09,24.95,25.02,207320.0,20.504,20.5532,20.4385,20.4958,207320.0
2019-05-29 12:00:00,25.01,25.13,25.01,25.12,111209.0,20.4876,20.5859,20.4876,20.5777,111209.0
2019-05-29 12:30:00,25.12,25.18,25.11,25.15,77191.0,20.5777,20.6269,20.5695,20.6023,77191.0
2019-05-29 13:00:00,25.16,25.37,25.16,25.26,108388.0,20.6105,20.7825,20.6105,20.6924,108388.0
2019-05-29 13:30:00,25.26,25.34,25.23,25.23,88784.0,20.6924,20.7579,20.6678,20.6678,88784.0
2019-05-29 14:00:00,25.24,25.29,25.17,25.25,89383.0,20.676,20.717,20.6187,20.6842,89383.0
2019-05-29 14:30:00,25.25,25.29,25.1,25.28,135028.0,20.6842,20.717,20.5613,20.7088,135028.0
2019-05-29 15:00:00,25.27,25.45,25.25,25.43,183257.0,20.7006,20.8481,20.6842,20.8317,183257.0
2019-05-29 15:30:00,25.43,25.54,25.39,25.48,507013.0,20.8317,20.9218,20.7989,20.8726,507013.0
2019-05-30 09:30:00,25.31,25.46,25.12,25.24,116052.0,20.7334,20.8562,20.5777,20.676,116052.0
2019-05-30 10:00:00,25.23,25.27,25.05,25.12,212922.0,20.6678,20.7006,20.5204,20.5777,212922.0
2019-05-30 10:30:00,25.13,25.26,25.05,25.22,207551.0,20.5859,20.6924,20.5204,20.6596,207551.0
2019-05-30 11:00:00,25.16,25.22,24.79,24.79,400926.0,20.6105,20.6596,20.3074,20.3074,400926.0
2019-05-30 11:30:00,24.79,24.98,24.78,24.94,239509.0,20.3074,20.463,20.2992,20.4303,239509.0
2019-05-30 12:00:00,24.94,24.99,24.85,24.99,134896.0,20.4303,20.4712,20.3566,20.4712,134896.0
2019-05-30 12:30:00,24.99,25.17,24.93,25.04,146896.0,20.4712,20.6187,20.4221,20.5122,146896.0
2019-05-30 13:00:00,25.05,25.07,24.99,25.05,97240.0,20.5204,20.5368,20.4712,20.5204,97240.0
2019-05-30 13:30:00,25.05,25.07,24.9,24.99,162091.0,20.5204,20.5368,20.3975,20.4712,162091.0
2019-05-30 14:00:00,24.99,25.03,24.93,24.95,277619.0,20.4712,20.504,20.4221,20.4385,277619.0
2019-05-30 14:30:00,24.96,24.96,24.81,24.93,115907.0,20.4467,20.4467,20.3238,20.4221,115907.0
2019-05-30 15:00:00,24.92,25.01,24.9,24.99,288791.0,20.4139,20.4876,20.3975,20.4712,288791.0
2019-05-30 15:30:00,25.0,25.04,24.83,24.89,863577.0,20.4794,20.5122,20.3402,20.3893,863577.0
2019-05-31 09:30:00,24.42,25.04,24.4,25.03,313744.0,20.0043,20.5122,19.9879,20.504,313744.0
2019-05-31 10:00:00,25.02,25.46,24.91,25.45,253060.0,20.4958,20.8562,20.4057,20.8481,253060.0
2019-05-31 10:30:00,25.45,25.59,25.19,25.22,325696.0,20.8481,20.9627,20.6351,20.6596,325696.0
2019-05-31 11:00:00,25.22,25.23,24.96,25.14,97186.0,20.6596,20.6678,20.4467,20.5941,97186.0
2019-05-31 11:30:00,25.15,25.2,25.04,25.2,92477.0,20.6023,20.6433,20.5122,20.6433,92477.0
2019-05-31 12:00:00,25.21,25.23,25.06,25.07,179378.0,20.6515,20.6678,20.5286,20.5368,179378.0
2019-05-31 12:30:00,25.07,25.07,24.96,24.99,138215.0,20.5368,20.5368,20.4467,20.4712,138215.0
2019-05-31 13:00:00,25.0,25.03,24.97,25.01,127049.0,20.4794,20.504,20.4549,20.4876,127049.0
2019-05-31 13:30:00,25.01,25.04,24.97,25.03,81564.0,20.4876,20.5122,20.4549,20.504,81564.0
2019-05-31 14:00:00,25.04,25.04,24.93,24.96,226397.0,20.5122,20.5122,20.4221,20.4467,226397.0
2019-05-31 14:30:00,24.96,25.1,24.94,24.96,235288.0,20.4467,20.5613,20.4303,20.4467,235288.0
2019-05-31 15:00:00,24.97,25.01,24.73,24.75,297788.0,20.4549,20.4876,20.2583,20.2746,297788.0
2019-05-31 15:30:00,24.75,24.86,24.74,24.85,567865.0,20.2746,20.3647,20.2664,20.3566,567865.0
2019-06-03 09:30:00,25.04,25.14,24.88,25.11,116728.0,20.5122,20.5941,20.3811,20.5695,116728.0
2019-06-03 10:00:00,25.08,25.1,24.89,24.99,134254.0,20.545,20.5613,20.3893,20.4712,134254.0
2019-06-03 10:30:00,25.01,25.07,24.9,24.98,132598.0,20.4876,20.5368,20.3975,20.463,132598.0
2019-06-03 11:00:00,24.98,25.0,24.48,24.56,324279.0,20.463,20.4794,20.0535,20.119,324279.0
2019-06-03 11:30:00,24.57,24.67,24.56,24.61,205921.0,20.1272,20.2091,20.119,20.1599,205921.0
2019-06-03 12:00:00,24.61,24.62,24.42,24.51,202416.0,20.1599,20.1681,20.0043,20.078,202416.0
2019-06-03 12:30:00,24.51,24.56,24.43,24.53,153741.0,20.078,20.119,20.0125,20.0944,153741.0
2019-06-03 13:00:00,24.53,24.66,24.45,24.55,310992.0,20.0944,20.2009,20.0289,20.1108,310992.0
2019-06-03 13:30:00,24.55,24.64,24.44,24.63,281991.0,20.1108,20.1845,20.0207,20.1763,281991.0
2019-06-03 14:00:00,24.63,24.84,24.57,24.82,205403.0,20.1763,20.3484,20.1272,20.332,205403.0
2019-06-03 14:30:00,24.83,24.87,24.69,24.75,205719.0,20.3402,20.3729,20.2255,20.2746,205719.0
2019-06-03 15:00:00,24.76,24.76,24.61,24.65,284272.0,20.2828,20.2828,20.1599,20.1927,284272.0
2019-06-03 15:30:00,24.65,24.72,24.5,24.65,619891.0,20.1927,20.2501,20.0698,20.1927,619891.0
2019-06-04 09:30:00,24.93,25.1,24.69,24.78,204525.0,20.4221,20.5613,20.2255,20.2992,204525.0
2019-06-04 10:00:00,24.74,24.79,24.35,24.49,184538.0,20.2664,20.3074,19.947,20.0616,184538.0
2019-06-04 10:30:00,24.48,24.61,24.39,24.53,158571.0,20.0535,20.1599,19.9797,20.0944,158571.0
2019-06-04 11:00:00,24.52,24.7,24.44,24.68,218102.0,20.0862,20.2337,20.0207,20.2173,218102.0
2019-06-04 11:30:00,24.66,24.8,24.62,24.76,82270.0,20.2009,20.3156,20.1681,20.2828,82270.0
2019-06-04 12:00:00,24.76,24.88,24.72,24.84,83818.0,20.2828,20.3811,20.2501,20.3484,83818.0
2019-06-04 12:30:00,24.84,24.85,24.75,24.81,64340.0,20.3484,20.3566,20.2746,20.3238,64340.0
2019-06-04 13:00:00,24.83,24.85,24.7,24.85,123308.0,20.3402,20.3566,20.2337,20.3566,123308.0
2019-06-04 13:30:00,24.84,24.84,24.7,24.75,48164.0,20.3484,20.3484,20.2337,20.2746,48164.0
2019-06-04 14:00:00,24.75,24.75,24.61,24.63,100422.0,20.2746,20.2746,20.1599,20.1763,100422.0
2019-06-04 14:30:00,24.64,24.79,24.61,24.69,122868.0,20.1845,20.3074,20.1599,20.2255,122868.0
2019-06-04 15:00:00,24.69,24.79,24.68,24.75,101020.0,20.2255,20.3074,20.2173,20.2746,101020.0
2019-06-04 15:30:00,24.75,24.79,24.7,24.75,519012.0,20.2746,20.3074,20.2337,20.2746,519012.0
2019-06-05 09:30:00,24.69,24.69,24.06,24.33,114285.0,20.2255,20.2255,19.7094,19.9306,114285.0
2019-06-05 10:00:00,24.35,24.58,24.31,24.57,97187.0,19.947,20.1354,19.9142,20.1272,97187.0
2019-06-05 10:30:00,24.56,24.56,24.08,24.16,202265.0,20.119,20.119,19.7258,19.7913,202265.0
2019-06-05 11:00:00,24.16,24.26,24.1,24.2,206536.0,19.7913,19.8732,19.7422,19.8241,206536.0
2019-06-05 11:30:00,24.2,24.29,24.03,24.14,140795.0,19.8241,19.8978,19.6848,19.7749,140795.0
2019-06-05 12:00:00,24.14,24.29,24.13,24.26,151086.0,19.7749,19.8978,19.7667,19.8732,151086.0
2019-06-05 12:30:00,24.25,24.39,24.23,24.29,81735.0,19.865,19.9797,19.8487,19.8978,81735.0
2019-06-05 13:00:00,24.29,24.4,24.29,24.38,91255.0,19.8978,19.9879,19.8978,19.9715,91255.0
2019-06-05 13:30:00,24.38,24.49,24.37,24.41,95150.0,19.9715,20.0616,19.9633,19.9961,95150.0
2019-06-05 14:00:00,24.42,24.57,24.41,24.44,116596.0,20.0043,20.1272,19.9961,20.0207,116596.0
2019-06-05 14:30:00,24.44,24.48,24.31,24.35,99724.0,20.0207,20.0535,19.9142,19.947,99724.0
2019-06-05 15:00:00,24.35,24.39,24.32,24.34,144594.0,19.947,19.9797,19.9224,19.9388,144594.0
2019-06-05 15:30:00,24.34,24.36,24.22,24.27,292982.0,19.9388,19.9552,19.8405,19.8814,292982.0
2019-06-06 09:30:00,24.28,24.63,24.28,24.48,97149.0,19.8896,20.1763,19.8896,20.0535,97149.0
2019-06-06 10:00:00,24.48,24.52,24.37,24.42,93165.0,20.0535,20.0862,19.9633,20.0043,93165.0
2019-06-06 10:30:00,24.41,24.52,24.3,24.39,62301.0,19.9961,20.0862,19.906,19.9797,62301.0
2019-06-06 11:00:00,24.38,24.4,24.29,24.34,41554.0,19.9715,19.9879,19.8978,19.9388,41554.0
2019-06-06 11:30:00,24.33,24.36,24.2,24.21,63892.0,19.9306,19.9552,19.8241,19.8323,63892.0
2019-06-06 12:00:00,24.2,24.32,24.18,24.27,85723.0,19.8241,19.9224,19.8077,19.8814,85723.0
2019-06-06 12:30:00,24.28,24.28,24.22,24.24,105693.0,19.8896,19.8896,19.8405,19.8569,105693.0
2019-06-06 13:00:00,24.25,24.31,24.23,24.29,68300.0,19.865,19.9142,19.8487,19.8978,68300.0
2019-06-06 13:30:00,24.29,24.33,24.25,24.26,44903.0,19.8978,19.9306,19.865,19.8732,44903.0
2019-06-06 14:00:00,24.27,24.45,24.26,24.42,42284.0,19.8814,20.0289,19.8732,20.0043,42284.0
2019-06-06 14:30:00,24.42,24.54,24.35,24.38,91410.0,20.0043,20.1026,19.947,19.9715,91410.0
2019-06-06 15:00:00,24.39,24.52,24.37,24.46,173696.0,19.9797,20.0862,19.9633,20.0371,173696.0
2019-06-06 15:30:00,24.46,24.52,24.3,24.33,391900.0,20.0371,20.0862,19.906,19.9306,391900.0
2019-06-07 09:30:00,24.34,24.35,23.88,24.11,125598.0,19.9388,19.947,19.5619,19.7504,125598.0
2019-06-07 10:00:00,24.11,24.24,22.88,23.35,617046.0,19.7504,19.8569,18.7428,19.1278,617046.0
2019-06-07 10:30:00,23.36,23.92,23.33,23.86,430511.0,19.136,19.5947,19.1114,19.5456,430511.0
2019-06-07 11:00:00,23.87,23.99,23.61,23.69,204659.0,19.5538,19.6521,19.3408,19.4063,204659.0
2019-06-07 11:30:00,23.71,23.89,23.7,23.87,143533.0,19.4227,19.5701,19.4145,19.5538,143533.0
2019-06-07 12:00:00,23.86,23.9,23.75,23.87,141917.0,19.5456,19.5783,19.4555,19.5538,141917.0
2019-06-07 12:30:00,23.87,23.97,23.82,23.95,55607.0,19.5538,19.6357,19.5128,19.6193,55607.0
2019-06-07 13:00:00,23.95,24.01,23.93,23.94,47631.0,19.6193,19.6684,19.6029,19.6111,47631.0
2019-06-07 13:30:00,23.94,24.2,23.93,24.2,55939.0,19.6111,19.8241,19.6029,19.8241,55939.0
2019-06-07 14:00:00,24.2,24.2,24.07,24.16,125510.0,19.8241,19.8241,19.7176,19.7913,125510.0
2019-06-07 14:30:00,24.15,24.23,24.1,24.16,47794.0,19.7831,19.8487,19.7422,19.7913,47794.0
2019-06-07 15:00:00,24.16,24.28,24.15,24.25,118144.0,19.7913,19.8896,19.7831,19.865,118144.0
2019-06-07 15:30:00,24.25,24.27,23.92,23.93,386718.0,19.865,19.8814,19.5947,19.6029,386718.0
2019-06-10 09:30:00,24.03,24.11,23.63,23.67,194566.0,19.6848,19.7504,19.3572,19.3899,194566.0
2019-06-10 10:00:00,23.67,23.91,23.58,23.88,133930.0,19.3899,19.5865,19.3162,19.5619,133930.0
2019-06-10 10:30:00,23.86,24.05,23.79,24.01,229740.0,19.5456,19.7012,19.4882,19.6684,229740.0
2019-06-10 11:00:00,24.01,24.07,23.85,23.88,182352.0,19.6684,19.7176,19.5374,19.5619,182352.0
2019-06-10 11:30:00,23.86,23.89,23.75,23.82,104029.0,19.5456,19.5701,19.4555,19.5128,104029.0
2019-06-10 12:00:00,23.82,23.86,23.64,23.67,61064.0,19.5128,19.5456,19.3653,19.3899,61064.0
2019-06-10 12:30:00,23.66,23.79,23.66,23.73,82887.0,19.3817,19.4882,19.3817,19.4391,82887.0
2019-06-10 13:00:00,23.73,23.84,23.72,23.77,67777.0,19.4391,19.5292,19.4309,19.4718,67777.0
2019-06-10 13:30:00,23.78,23.82,23.6,23.61,69021.0,19.48,19.5128,19.3326,19.3408,69021.0
2019-06-10 14:00:00,23.61,23.61,23.45,23.52,127695.0,19.3408,19.3408,19.2097,19.267,127695.0
2019-06-10 14:30:00,23.52,23.57,23.45,23.48,107226.0,19.267,19.308,19.2097,19.2343,107226.0
2019-06-10 15:00:00,23.47,23.55,23.4,23.53,131486.0,19.2261,19.2916,19.1687,19.2752,131486.0
2019-06-10 15:30:00,23.52,23.57,23.47,23.51,374991.0,19.267,19.308,19.2261,19.2589,374991.0
2019-06-11 09:30:00,23.72,23.88,23.61,23.75,94483.0,19.4309,19.5619,19.3408,19.4555,94483.0
2019-06-11 10:00:00,23.75,23.86,23.61,23.86,160114.0,19.4555,19.5456,19.3408,19.5456,160114.0
2019-06-11 10:30:00,23.85,23.93,23.8,23.91,61839.0,19.5374,19.6029,19.4964,19.5865,61839.0
2019-06-11 11:00:00,23.91,24.03,23.87,24.0,75563.0,19.5865,19.6848,19.5538,19.6603,75563.0
2019-06-11 11:30:00,24.0,24.05,23.88,23.94,266585.0,19.6603,19.7012,19.5619,19.6111,266585.0
2019-06-11 12:00:00,23.95,24.01,23.9,23.95,263213.0,19.6193,19.6684,19.5783,19.6193,263213.0
2019-06-11 12:30:00,23.94,23.95,23.79,23.83,82987.0,19.6111,19.6193,19.4882,19.521,82987.0
2019-06-11 13:00:00,23.82,23.87,23.74,23.83,126506.0,19.5128,19.5538,19.4473,19.521,126506.0
2019-06-11 13:30:00,23.83,23.89,23.81,23.87,50659.0,19.521,19.5701,19.5046,19.5538,50659.0
2019-06-11 14:00:00,23.87,23.89,23.73,23.73,60100.0,19.5538,19.5701,19.4391,19.4391,60100.0
2019-06-11 14:30:00,23.73,23.76,23.68,23.75,64208.0,19.4391,19.4636,19.3981,19.4555,64208.0
2019-06-11 15:00:00,23.75,23.76,23.68,23.71,73844.0,19.4555,19.4636,19.3981,19.4227,73844.0
2019-06-11 15:30:00,23.71,23.72,23.65,23.66,206651.0,19.4227,19.4309,19.3735,19.3817,206651.0
2019-06-12 09:30:00,23.4,23.41,23.11,23.28,151503.0,19.1687,19.1769,18.9312,19.0704,151503.0
2019-06-12 10:00:00,23.3,23.39,23.25,23.36,56832.0,19.0868,19.1606,19.0459,19.136,56832.0
2019-06-12 10:30:00,23.34,23.56,23.2,23.39,209170.0,19.1196,19.2998,19.0049,19.1606,209170.0
2019-06-12 11:00:00,23.38,23.41,23.18,23.21,122556.0,19.1524,19.1769,18.9885,19.0131,122556.0
2019-06-12 11:30:00,23.21,23.22,23.06,23.07,92613.0,19.0131,19.0213,18.8902,18.8984,92613.0
2019-06-12 12:00:00,23.05,23.18,23.05,23.18,81026.0,18.882,18.9885,18.882,18.9885,81026.0
2019-06-12 12:30:00,23.18,23.27,23.15,23.15,90939.0,18.9885,19.0623,18.964,18.964,90939.0
2019-06-12 13:00:00,23.16,23.22,23.09,23.1,55380.0,18.9721,19.0213,18.9148,18.923,55380.0
2019-06-12 13:30:00,23.1,23.18,23.08,23.17,56093.0,18.923,18.9885,18.9066,18.9803,56093.0
2019-06-12 14:00:00,23.17,23.24,23.11,23.12,64999.0,18.9803,19.0377,18.9312,18.9394,64999.0
2019-06-12 14:30:00,23.13,23.2,23.03,23.18,158507.0,18.9476,19.0049,18.8656,18.9885,158507.0
2019-06-12 15:00:00,23.18,23.19,23.07,23.12,227986.0,18.9885,18.9967,18.8984,18.9394,227986.0
2019-06-12 15:30:00,23.13,23.22,23.1,23.13,331779.0,18.9476,19.0213,18.923,18.9476,331779.0
2019-06-13 09:30:00,23.81,23.89,23.41,23.71,393888.0,19.5046,19.5701,19.1769,19.4227,393888.0
2019-06-13 10:00:00,23.72,23.78,23.56,23.6,122296.0,19.4309,19.48,19.2998,19.3326,122296.0
2019-06-13 10:30:00,23.6,23.68,23.55,23.64,72041.0,19.3326,19.3981,19.2916,19.3653,72041.0
2019-06-13 11:00:00,23.64,23.83,23.64,23.66,89720.0,19.3653,19.521,19.3653,19.3817,89720.0
2019-06-13 11:30:00,23.66,23.66,23.55,23.59,72085.0,19.3817,19.3817,19.2916,19.3244,72085.0
2019-06-13 12:00:00,23.58,23.78,23.56,23.75,56443.0,19.3162,19.48,19.2998,19.4555,56443.0
2019-06-13 12:30:00,23.76,23.82,23.72,23.8,38917.0,19.4636,19.5128,19.4309,19.4964,38917.0
2019-06-13 13:00:00,23.8,23.86,23.74,23.85,29060.0,19.4964,19.5456,19.4473,19.5374,29060.0
2019-06-13 13:30:00,23.86,23.88,23.79,23.8,38474.0,19.5456,19.5619,19.4882,19.4964,38474.0
2019-06-13 14:00:00,23.8,23.9,23.78,23.85,39425.0,19.4964,19.5783,19.48,19.5374,39425.0
2019-06-13 14:30:00,23.84,23.9,23.81,23.82,46283.0,19.5292,19.5783,19.5046,19.5128,46283.0
2019-06-13 15:00:00,23.81,23.83,23.74,23.79,92080.0,19.5046,19.521,19.4473,19.4882,92080.0
2019-06-13 15:30:00,23.79,23.9,23.74,23.88,377939.0,19.4882,19.5783,19.4473,19.5619,377939.0
2019-06-14 09:30:00,23.84,24.08,23.55,23.57,51699.0,19.5292,19.7258,19.2916,19.308,51699.0
2019-06-14 10:00:00,23.59,23.69,23.5,23.66,26601.0,19.3244,19.4063,19.2507,19.3817,26601.0
2019-06-14 10:30:00,23.65,23.74,23.6,23.62,57479.0,19.3735,19.4473,19.3326,19.349,57479.0
2019-06-14 11:00:00,23.63,23.64,23.46,23.52,95607.0,19.3572,19.3653,19.2179,19.267,95607.0
2019-06-14 11:30:00,23.52,23.62,23.49,23.62,64014.0,19.267,19.349,19.2425,19.349,64014.0
2019-06-14 12:00:00,23.62,23.62,23.5,23.53,176672.0,19.349,19.349,19.2507,19.2752,176672.0
2019-06-14 12:30:00,23.53,23.65,23.45,23.45,193168.0,19.2752,19.3735,19.2097,19.2097,193168.0
2019-06-14 13:00:00,23.46,23.46,23.35,23.38,85700.0,19.2179,19.2179,19.1278,19.1524,85700.0
2019-06-14 13:30:00,23.37,23.46,23.29,23.33,85329.0,19.1442,19.2179,19.0786,19.1114,85329.0
2019-06-14 14:00:00,23.33,23.43,23.27,23.29,83612.0,19.1114,19.1933,19.0623,19.0786,83612.0
2019-06-14 14:30:00,23.29,23.32,23.23,23.27,85421.0,19.0786,19.1032,19.0295,19.0623,85421.0
2019-06-14 15:00:00,23.27,23.33,23.2,23.25,163426.0,19.0623,19.1114,19.0049,19.0459,163426.0
2019-06-14 15:30:00,23.24,23.33,23.19,23.2,533981.0,19.0377,19.1114,18.9967,19.0049,533981.0
2019-06-17 09:30:00,23.12,23.29,23.05,23.26,81716.0,18.9394,19.0786,18.882,19.0541,81716.0
2019-06-17 10:00:00,23.27,23.47,23.25,23.35,83962.0,19.0623,19.2261,19.0459,19.1278,83962.0
2019-06-17 10:30:00,23.35,23.46,23.33,23.4,108521.0,19.1278,19.2179,19.1114,19.1687,108521.0
2019-06-17 11:00:00,23.39,23.6,23.37,23.57,49102.0,19.1606,19.3326,19.1442,19.308,49102.0
2019-06-17 11:30:00,23.56,23.57,23.47,23.55,116877.0,19.2998,19.308,19.2261,19.2916,116877.0
2019-06-17 12:00:00,23.54,23.58,23.46,23.57,86172.0,19.2834,19.3162,19.2179,19.308,86172.0
2019-06-17 12:30:00,23.57,23.63,23.45,23.48,78455.0,19.308,19.3572,19.2097,19.2343,78455.0
2019-06-17 13:00:00,23.48,23.48,23.38,23.39,99829.0,19.2343,19.2343,19.1524,19.1606,99829.0
2019-06-17 13:30:00,23.39,23.42,23.35,23.37,66189.0,19.1606,19.1851,19.1278,19.1442,66189.0
2019-06-17 14:00:00,23.37,23.43,23.3,23.31,70919.0,19.1442,19.1933,19.0868,19.095,70919.0
2019-06-17 14:30:00,23.3,23.42,23.3,23.39,99063.0,19.0868,19.1851,19.0868,19.1606,99063.0
2019-06-17 15:00:00,23.39,23.43,23.34,23.39,109808.0,19.1606,19.1933,19.1196,19.1606,109808.0
2019-06-17 15:30:00,23.4,23.48,23.37,23.45,290200.0,19.1687,19.2343,19.1442,19.2097,290200.0
2019-06-18 09:30:00,23.61,24.17,23.61,24.14,80670.0,19.3408,19.7995,19.3408,19.7749,80670.0
2019-06-18 10:00:00,24.15,24.2,23.92,24.0,97954.0,19.7831,19.8241,19.5947,19.6603,97954.0
2019-06-18 10:30:00,23.99,24.17,23.99,24.09,68006.0,19.6521,19.7995,19.6521,19.734,68006.0
2019-06-18 11:00:00,24.09,24.16,23.91,23.96,48447.0,19.734,19.7913,19.5865,19.6275,48447.0
2019-06-18 11:30:00,23.95,23.98,23.68,23.73,76509.0,19.6193,19.6439,19.3981,19.4391,76509.0
2019-06-18 12:00:00,23.73,23.87,23.69,23.84,42554.0,19.4391,19.5538,19.4063,19.5292,42554.0
2019-06-18 12:30:00,23.84,23.88,23.77,23.78,26387.0,19.5292,19.5619,19.4718,19.48,26387.0
2019-06-18 13:00:00,23.78,23.84,23.7,23.79,36268.0,19.48,19.5292,19.4145,19.4882,36268.0
2019-06-18 13:30:00,23.79,23.88,23.79,23.8,31493.0,19.4882,19.5619,19.4882,19.4964,31493.0
2019-06-18 14:00:00,23.8,23.85,23.69,23.82,57322.0,19.4964,19.5374,19.4063,19.5128,57322.0
2019-06-18 14:30:00,23.82,23.98,23.82,23.98,62203.0,19.5128,19.6439,19.5128,19.6439,62203.0
2019-06-18 15:00:00,23.98,24.0,23.9,23.92,72892.0,19.6439,19.6603,19.5783,19.5947,72892.0
2019-06-18 15:30:00,23.91,24.04,23.85,23.99,465149.0,19.5865,19.693,19.5374,19.6521,465149.0
2019-06-19 09:30:00,23.99,24.3,23.71,24.26,90673.0,19.6521,19.906,19.4227,19.8732,90673.0
2019-06-19 10:00:00,24.25,24.34,24.13,24.17,64516.0,19.865,19.9388,19.7667,19.7995,64516.0
2019-06-19 10:30:00,24.17,24.58,24.17,24.42,119668.0,19.7995,20.1354,19.7995,20.0043,119668.0
2019-06-19 11:00:00,24.43,24.51,24.31,24.32,55749.0,20.0125,20.078,19.9142,19.9224,55749.0
2019-06-19 11:30:00,24.33,24.43,24.28,24.3,59576.0,19.9306,20.0125,19.8896,19.906,59576.0
2019-06-19 12:00:00,24.3,24.39,24.28,24.33,84102.0,19.906,19.9797,19.8896,19.9306,84102.0
2019-06-19 12:30:00,24.33,24.35,24.26,24.31,30029.0,19.9306,19.947,19.8732,19.9142,30029.0
2019-06-19 13:00:00,24.32,24.37,24.28,24.29,62587.0,19.9224,19.9633,19.8896,19.8978,62587.0
2019-06-19 13:30:00,24.29,24.34,24.24,24.29,40696.0,19.8978,19.9388,19.8569,19.8978,40696.0
2019-06-19 14:00:00,24.31,24.45,24.14,24.14,134826.0,19.9142,20.0289,19.7749,19.7749,134826.0
2019-06-19 14:30:00,24.15,24.27,24.13,24.23,111460.0,19.7831,19.8814,19.7667,19.8487,111460.0
2019-06-19 15:00:00,24.24,24.34,24.17,24.17,135796.0,19.8569,19.9388,19.7995,19.7995,135796.0
2019-06-19 15:30:00,24.18,24.29,24.17,24.18,281010.0,19.8077,19.8978,19.7995,19.8077,281010.0
2019-06-20 09:30:00,24.87,25.28,24.8,25.21,236071.0,20.3729,20.7088,20.3156,20.6515,236071.0
2019-06-20 10:00:00,25.21,25.25,24.94,25.11,126450.0,20.6515,20.6842,20.4303,20.5695,126450.0
2019-06-20 10:30:00,25.12,25.28,25.05,25.16,81424.0,20.5777,20.7088,20.5204,20.6105,81424.0
2019-06-20 11:00:00,25.15,25.28,25.15,25.25,78435.0,20.6023,20.7088,20.6023,20.6842,78435.0
2019-06-20 11:30:00,25.24,25.45,25.21,25.38,201565.0,20.676,20.8481,20.6515,20.7907,201565.0
2019-06-20 12:00:00,25.37,25.38,24.99,25.11,119870.0,20.7825,20.7907,20.4712,20.5695,119870.0
2019-06-20 12:30:00,25.1,25.2,25.04,25.19,49254.0,20.5613,20.6433,20.5122,20.6351,49254.0
2019-06-20 13:00:00,25.2,25.24,25.03,25.04,76691.0,20.6433,20.676,20.504,20.5122,76691.0
2019-06-20 13:30:00,25.04,25.08,24.87,24.94,109988.0,20.5122,20.545,20.3729,20.4303,109988.0
2019-06-20 14:00:00,24.94,25.03,24.88,25.01,48033.0,20.4303,20.504,20.3811,20.4876,48033.0
2019-06-20 14:30:00,25.0,25.03,24.93,25.0,41677.0,20.4794,20.504,20.4221,20.4794,41677.0
2019-06-20 15:00:00,25.01,25.11,24.99,25.09,52393.0,20.4876,20.5695,20.4712,20.5532,52393.0
2019-06-20 15:30:00,25.09,25.11,24.89,24.94,361679.0,20.5532,20.5695,20.3893,20.4303,361679.0
2019-06-21 09:30:00,24.88,25.2,24.8,24.95,222567.0,20.3811,20.6433,20.3156,20.4385,222567.0
2019-06-21 10:00:00,24.96,25.08,24.87,25.02,55223.0,20.4467,20.545,20.3729,20.4958,55223.0
2019-06-21 10:30:00,25.03,25.05,24.96,25.04,47411.0,20.504,20.5204,20.4467,20.5122,47411.0
2019-06-21 11:00:00,25.04,25.08,24.9,25.05,67760.0,20.5122,20.545,20.3975,20.5204,67760.0
2019-06-21 11:30:00,25.04,25.06,24.91,24.93,42022.0,20.5122,20.5286,20.4057,20.4221,42022.0
2019-06-21 12:00:00,24.93,24.98,24.84,24.87,33234.0,20.4221,20.463,20.3484,20.3729,33234.0
2019-06-21 12:30:00,24.88,24.95,24.85,24.91,37439.0,20.3811,20.4385,20.3566,20.4057,37439.0
2019-06-21 13:00:00,24.92,24.96,24.89,24.93,39560.0,20.4139,20.4467,20.3893,20.4221,39560.0
2019-06-21 13:30:00,24.92,24.98,24.92,24.96,34464.0,20.4139,20.463,20.4139,20.4467,34464.0
2019-06-21 14:00:00,24.96,24.97,24.87,24.9,54547.0,20.4467,20.4549,20.3729,20.3975,54547.0
2019-06-21 14:30:00,24.9,24.97,24.88,24.96,59201.0,20.3975,20.4549,20.3811,20.4467,59201.0
2019-06-21 15:00:00,24.96,25.0,24.85,24.86,74977.0,20.4467,20.4794,20.3566,20.3647,74977.0
2019-06-21 15:30:00,24.86,24.98,24.84,24.92,253992.0,20.3647,20.463,20.3484,20.4139,253992.0
2019-06-24 09:30:00,24.89,25.08,24.64,24.77,114806.0,20.3893,20.545,20.1845,20.291,114806.0
2019-06-24 10:00:00,24.76,25.0,24.74,24.98,74447.0,20.2828,20.4794,20.2664,20.463,74447.0
2019-06-24 10:30:00,24.98,24.98,24.84,24.88,76399.0,20.463,20.463,20.3484,20.3811,76399.0
2019-06-24 11:00:00,24.87,24.88,24.72,24.73,86482.0,20.3729,20.3811,20.2501,20.2583,86482.0
2019-06-24 11:30:00,24.73,24.82,24.67,24.75,50606.0,20.2583,20.332,20.2091,20.2746,50606.0
2019-06-24 12:00:00,24.75,24.81,24.71,24.73,43218.0,20.2746,20.3238,20.2419,20.2583,43218.0
2019-06-24 12:30:00,24.72,24.87,24.7,24.83,44598.0,20.2501,20.3729,20.2337,20.3402,44598.0
2019-06-24 13:00:00,24.84,24.9,24.8,24.88,33895.0,20.3484,20.3975,20.3156,20.3811,33895.0
2019-06-24 13:30:00,24.87,24.87,24.78,24.85,32232.0,20.3729,20.3729,20.2992,20.3566,32232.0
2019-06-24 14:00:00,24.86,24.94,24.83,24.9,45257.0,20.3647,20.4303,20.3402,20.3975,45257.0
2019-06-24 14:30:00,24.91,24.95,24.88,24.92,46138.0,20.4057,20.4385,20.3811,20.4139,46138.0
2019-06-24 15:00:00,24.92,24.96,24.86,24.88,78361.0,20.4139,20.4467,20.3647,20.3811,78361.0
2019-06-24 15:30:00,24.88,24.89,24.75,24.79,246769.0,20.3811,20.3893,20.2746,20.3074,246769.0
2019-06-25 09:30:00,24.72,24.88,24.57,24.85,62870.0,20.2501,20.3811,20.1272,20.3566,62870.0
2019-06-25 10:00:00,24.85,24.88,24.68,24.71,60846.0,20.3566,20.3811,20.2173,20.2419,60846.0
2019-06-25 10:30:00,24.7,24.74,24.64,24.64,56604.0,20.2337,20.2664,20.1845,20.1845,56604.0
2019-06-25 11:00:00,24.64,24.66,24.5,24.52,86642.0,20.1845,20.2009,20.0698,20.0862,86642.0
2019-06-25 11:30:00,24.52,24.52,24.34,24.37,102219.0,20.0862,20.0862,19.9388,19.9633,102219.0
2019-06-25 12:00:00,24.38,24.51,24.37,24.42,58819.0,19.9715,20.078,19.9633,20.0043,58819.0
2019-06-25 12:30:00,24.43,24.44,24.35,24.37,65124.0,20.0125,20.0207,19.947,19.9633,65124.0
2019-06-25 13:00:00,24.38,24.47,24.38,24.43,45653.0,19.9715,20.0453,19.9715,20.0125,45653.0
2019-06-25 13:30:00,24.43,24.44,24.32,24.43,140194.0,20.0125,20.0207,19.9224,20.0125,140194.0
2019-06-25 14:00:00,24.43,24.49,24.37,24.41,77572.0,20.0125,20.0616,19.9633,19.9961,77572.0
2019-06-25 14:30:00,24.41,24.46,24.32,24.46,69589.0,19.9961,20.0371,19.9224,20.0371,69589.0
2019-06-25 15:00:00,24.46,24.51,24.35,24.37,102798.0,20.0371,20.078,19.947,19.9633,102798.0
2019-06-25 15:30:00,24.37,24.38,24.23,24.23,324198.0,19.9633,19.9715,19.8487,19.8487,324198.0
2019-06-26 09:30:00,24.62,24.94,24.56,24.85,98079.0,20.1681,20.4303,20.119,20.3566,98079.0
2019-06-26 10:00:00,24.84,25.0,24.84,24.92,80431.0,20.3484,20.4794,20.3484,20.4139,80431.0
2019-06-26 10:30:00,24.92,25.24,24.92,25.12,171750.0,20.4139,20.676,20.4139,20.5777,171750.0
2019-06-26 11:00:00,25.12,25.19,25.07,25.16,53675.0,20.5777,20.6351,20.5368,20.6105,53675.0
2019-06-26 11:30:00,25.16,25.25,25.12,25.15,35815.0,20.6105,20.6842,20.5777,20.6023,35815.0
2019-06-26 12:00:00,25.16,25.19,25.09,25.16,66504.0,20.6105,20.6351,20.5532,20.6105,66504.0
2019-06-26 12:30:00,25.16,25.2,25.13,25.18,23653.0,20.6105,20.6433,20.5859,20.6269,23653.0
2019-06-26 13:00:00,25.17,25.2,25.13,25.16,34021.0,20.6187,20.6433,20.5859,20.6105,34021.0
2019-06-26 13:30:00,25.15,25.15,25.02,25.03,41108.0,20.6023,20.6023,20.4958,20.504,41108.0
2019-06-26 14:00:00,25.04,25.14,25.04,25.08,25810.0,20.5122,20.5941,20.5122,20.545,25810.0
2019-06-26 14:30:00,25.08,25.08,24.94,24.96,120968.0,20.545,20.545,20.4303,20.4467,120968.0
2019-06-26 15:00:00,24.96,24.97,24.82,24.88,181251.0,20.4467,20.4549,20.332,20.3811,181251.0
2019-06-26 15:30:00,24.87,24.88,24.74,24.75,500335.0,20.3729,20.3811,20.2664,20.2746,500335.0
2019-06-27 09:30:00,24.73,24.99,24.57,24.65,87511.0,20.2583,20.4712,20.1272,20.1927,87511.0
2019-06-27 10:00:00,24.66,24.68,24.52,24.54,104386.0,20.2009,20.2173,20.0862,20.1026,104386.0
2019-06-27 10:30:00,24.54,24.62,24.48,24.6,62598.0,20.1026,20.1681,20.0535,20.1518,62598.0
2019-06-27 11:00:00,24.6,24.65,24.38,24.46,51315.0,20.1518,20.1927,19.9715,20.0371,51315.0
2019-06-27 11:30:00,24.45,24.48,23.94,24.0,281668.0,20.0289,20.0535,19.6111,19.6603,281668.0
2019-06-27 12:00:00,24.0,24.25,23.98,24.19,102312.0,19.6603,19.865,19.6439,19.8159,102312.0
2019-06-27 12:30:00,24.2,24.24,24.11,24.21,54956.0,19.8241,19.8569,19.7504,19.8323,54956.0
2019-06-27 13:00:00,24.21,24.32,24.17,24.2,89681.0,19.8323,19.9224,19.7995,19.8241,89681.0
2019-06-27 13:30:00,24.19,24.23,24.12,24.19,103103.0,19.8159,19.8487,19.7586,19.8159,103103.0
2019-06-27 14:00:00,24.18,24.25,24.14,24.15,103557.0,19.8077,19.865,19.7749,19.7831,103557.0
2019-06-27 14:30:00,24.15,24.17,24.03,24.09,166333.0,19.7831,19.7995,19.6848,19.734,166333.0
2019-06-27 15:00:00,24.09,24.13,24.03,24.03,107807.0,19.734,19.7667,19.6848,19.6848,107807.0
2019-06-27 15:30:00,24.04,24.29,24.03,24.23,418638.0,19.693,19.8978,19.6848,19.8487,418638.0
2019-06-28 09:30:00,24.31,24.52,24.18,24.4,96485.0,19.9142,20.0862,19.8077,19.9879,96485.0
2019-06-28 10:00:00,24.41,24.47,24.33,24.46,69936.0,19.9961,20.0453,19.9306,20.0371,69936.0
2019-06-28 10:30:00,24.46,24.58,24.41,24.56,74661.0,20.0371,20.1354,19.9961,20.119,74661.0
2019-06-28 11:00:00,24.56,24.61,24.5,24.54,64651.0,20.119,20.1599,20.0698,20.1026,64651.0
2019-06-28 11:30:00,24.54,24.6,24.45,24.6,65543.0,20.1026,20.1518,20.0289,20.1518,65543.0
2019-06-28 12:00:00,24.6,24.65,24.57,24.64,75522.0,20.1518,20.1927,20.1272,20.1845,75522.0
2019-06-28 12:30:00,24.64,24.79,24.61,24.75,459262.0,20.1845,20.3074,20.1599,20.2746,459262.0
2019-06-28 13:00:00,24.76,24.84,24.73,24.79,378386.0,20.2828,20.3484,20.2583,20.3074,378386.0
2019-06-28 13:30:00,24.79,24.82,24.67,24.72,81492.0,20.3074,20.332,20.2091,20.2501,81492.0
2019-06-28 14:00:00,24.73,24.75,24.67,24.68,92830.0,20.2583,20.2746,20.2091,20.2173,92830.0
2019-06-28 14:30:00,24.69,24.72,24.55,24.58,122048.0,20.2255,20.2501,20.1108,20.1354,122048.0
2019-06-28 15:00:00,24.57,24.58,24.47,24.5,120921.0,20.1272,20.1354,20.0453,20.0698,120921.0
2019-06-28 15:30:00,24.5,24.67,24.5,24.65,502643.0,20.0698,20.2091,20.0698,20.1927,502643.0
2019-07-01 09:30:00,25.08,25.25,24.96,25.21,178225.0,20.545,20.6842,20.4467,20.6515,178225.0
2019-07-01 10:00:00,25.21,25.4,25.13,25.39,317375.0,20.6515,20.8071,20.5859,20.7989,317375.0
2019-07-01 10:30:00,25.39,25.54,25.34,25.47,199041.0,20.7989,20.9218,20.7579,20.8644,199041.0
2019-07-01 11:00:00,25.47,25.5,25.14,25.16,169989.0,20.8644,20.889,20.5941,20.6105,169989.0
2019-07-01 11:30:00,25.16,25.26,25.12,25.15,140201.0,20.6105,20.6924,20.5777,20.6023,140201.0
2019-07-01 12:00:00,25.15,25.19,25.11,25.12,102750.0,20.6023,20.6351,20.5695,20.5777,102750.0
2019-07-01 12:30:00,25.12,25.14,24.97,24.97,91045.0,20.5777,20.5941,20.4549,20.4549,91045.0
2019-07-01 13:00:00,24.99,25.01,24.85,24.91,103987.0,20.4712,20.4876,20.3566,20.4057,103987.0
2019-07-01 13:30:00,24.9,24.9,24.75,24.76,130864.0,20.3975,20.3975,20.2746,20.2828,130864.0
2019-07-01 14:00:00,24.77,24.88,24.74,24.88,60349.0,20.291,20.3811,20.2664,20.3811,60349.0
2019-07-01 14:30:00,24.88,24.96,24.84,24.89,84800.0,20.3811,20.4467,20.3484,20.3893,84800.0
2019-07-01 15:00:00,24.88,25.03,24.88,24.98,119499.0,20.3811,20.504,20.3811,20.463,119499.0
2019-07-01 15:30:00,24.98,25.01,24.92,24.94,286303.0,20.463,20.4876,20.4139,20.4303,286303.0
2019-07-02 09:30:00,24.89,24.89,24.35,24.35,105246.0,20.3893,20.3893,19.947,19.947,105246.0
2019-07-02 10:00:00,24.35,24.48,24.23,24.31,135823.0,19.947,20.0535,19.8487,19.9142,135823.0
2019-07-02 10:30:00,24.29,24.37,24.16,24.28,192013.0,19.8978,19.9633,19.7913,19.8896,192013.0
2019-07-02 11:00:00,24.29,24.38,24.22,24.26,100327.0,19.8978,19.9715,19.8405,19.8732,100327.0
2019-07-02 11:30:00,24.27,24.31,24.19,24.21,163532.0,19.8814,19.9142,19.8159,19.8323,163532.0
2019-07-02 12:00:00,24.21,24.42,24.19,24.27,64170.0,19.8323,20.0043,19.8159,19.8814,64170.0
2019-07-02 12:30:00,24.28,24.3,24.18,24.23,54346.0,19.8896,19.906,19.8077,19.8487,54346.0
2019-07-02 13:00:00,24.22,24.3,24.2,24.25,66955.0,19.8405,19.906,19.8241,19.865,66955.0
2019-07-02 13:30:00,24.25,24.36,24.23,24.3,94069.0,19.865,19.9552,19.8487,19.906,94069.0
2019-07-02 14:00:00,24.3,24.38,24.21,24.23,130487.0,19.906,19.9715,19.8323,19.8487,130487.0
2019-07-02 14:30:00,24.23,24.25,24.11,24.14,94750.0,19.8487,19.865,19.7504,19.7749,94750.0
2019-07-02 15:00:00,24.14,24.21,24.13,24.14,67581.0,19.7749,19.8323,19.7667,19.7749,67581.0
2019-07-02 15:30:00,24.12,24.18,24.09,24.15,353426.0,19.7586,19.8077,19.734,19.7831,353426.0
2019-07-03 09:30:00,24.27,24.35,24.1,24.26,195617.0,19.8814,19.947,19.7422,19.8732,195617.0
2019-07-03 10:00:00,24.25,24.29,24.17,24.23,45791.0,19.865,19.8978,19.7995,19.8487,45791.0
2019-07-03 10:30:00,24.22,24.29,24.09,24.19,74768.0,19.8405,19.8978,19.734,19.8159,74768.0
2019-07-03 11:00:00,24.19,24.38,24.18,24.37,69563.0,19.8159,19.9715,19.8077,19.9633,69563.0
2019-07-03 11:30:00,24.37,24.39,24.31,24.34,48235.0,19.9633,19.9797,19.9142,19.9388,48235.0
2019-07-03 12:00:00,24.32,24.42,24.29,24.4,59233.0,19.9224,20.0043,19.8978,19.9879,59233.0
2019-07-03 12:30:00,24.41,24.46,24.39,24.42,164529.0,19.9961,20.0371,19.9797,20.0043,164529.0
2019-07-05 09:30:00,24.37,24.83,24.29,24.77,89728.0,19.9633,20.3402,19.8978,20.291,89728.0
2019-07-05 10:00:00,24.77,24.8,24.59,24.63,88321.0,20.291,20.3156,20.1436,20.1763,88321.0
2019-07-05 10:30:00,24.63,24.63,24.39,24.4,65450.0,20.1763,20.1763,19.9797,19.9879,65450.0
2019-07-05 11:00:00,24.4,24.46,24.36,24.41,44333.0,19.9879,20.0371,19.9552,19.9961,44333.0
2019-07-05 11:30:00,24.42,24.5,24.38,24.5,40096.0,20.0043,20.0698,19.9715,20.0698,40096.0
2019-07-05 12:00:00,24.51,24.6,24.51,24.55,28126.0,20.078,20.1518,20.078,20.1108,28126.0
2019-07-05 12:30:00,24.56,24.59,24.51,24.56,24565.0,20.119,20.1436,20.078,20.119,24565.0
2019-07-05 13:00:00,24.57,24.64,24.55,24.61,26793.0,20.1272,20.1845,20.1108,20.1599,26793.0
2019-07-05 13:30:00,24.62,24.77,24.59,24.77,43282.0,20.1681,20.291,20.1436,20.291,43282.0
2019-07-05 14:00:00,24.78,24.81,24.72,24.76,48152.0,20.2992,20.3238,20.2501,20.2828,48152.0
2019-07-05 14:30:00,24.75,24.77,24.73,24.76,46782.0,20.2746,20.291,20.2583,20.2828,46782.0
2019-07-05 15:00:00,24.76,24.76,24.67,24.69,57149.0,20.2828,20.2828,20.2091,20.2255,57149.0
2019-07-05 15:30:00,24.69,24.8,24.67,24.8,172539.0,20.2255,20.3156,20.2091,20.3156,172539.0
2019-07-08 09:30:00,24.62,24.88,24.56,24.83,85049.0,20.1681,20.3811,20.119,20.3402,85049.0
2019-07-08 10:00:00,24.85,25.04,24.81,24.92,53333.0,20.3566,20.5122,20.3238,20.4139,53333.0
2019-07-08 10:30:00,24.91,24.91,24.7,24.78,39477.0,20.4057,20.4057,20.2337,20.2992,39477.0
2019-07-08 11:00:00,24.77,24.79,24.7,24.74,47378.0,20.291,20.3074,20.2337,20.2664,47378.0
2019-07-08 11:30:00,24.73,24.74,24.64,24.71,32039.0,20.2583,20.2664,20.1845,20.2419,32039.0
2019-07-08 12:00:00,24.7,24.72,24.62,24.7,35184.0,20.2337,20.2501,20.1681,20.2337,35184.0
2019-07-08 12:30:00,24.69,24.69,24.64,24.68,20620.0,20.2255,20.2255,20.1845,20.2173,20620.0
2019-07-08 13:00:00,24.68,24.71,24.65,24.68,30137.0,20.2173,20.2419,20.1927,20.2173,30137.0
2019-07-08 13:30:00,24.67,24.71,24.65,24.71,35496.0,20.2091,20.2419,20.1927,20.2419,35496.0
2019-07-08 14:00:00,24.7,24.72,24.62,24.63,56316.0,20.2337,20.2501,20.1681,20.1763,56316.0
2019-07-08 14:30:00,24.62,24.63,24.47,24.52,70885.0,20.1681,20.1763,20.0453,20.0862,70885.0
2019-07-08 15:00:00,24.52,24.59,24.51,24.55,81088.0,20.0862,20.1436,20.078,20.1108,81088.0
2019-07-08 15:30:00,24.56,24.6,24.48,24.49,183464.0,20.119,20.1518,20.0535,20.0616,183464.0
2019-07-09 09:30:00,24.48,24.64,24.18,24.41,95553.0,20.0535,20.1845,19.8077,19.9961,95553.0
2019-07-09 10:00:00,24.41,24.55,24.39,24.5,54658.0,19.9961,20.1108,19.9797,20.0698,54658.0
2019-07-09 10:30:00,24.51,24.6,24.43,24.45,79977.0,20.078,20.1518,20.0125,20.0289,79977.0
2019-07-09 11:00:00,24.46,24.5,24.34,24.35,90581.0,20.0371,20.0698,19.9388,19.947,90581.0
2019-07-09 11:30:00,24.35,24.48,24.35,24.43,124289.0,19.947,20.0535,19.947,20.0125,124289.0
2019-07-09 12:00:00,24.43,24.58,24.43,24.56,65006.0,20.0125,20.1354,20.0125,20.119,65006.0
2019-07-09 12:30:00,24.56,24.58,24.51,24.57,56232.0,20.119,20.1354,20.078,20.1272,56232.0
2019-07-09 13:00:00,24.56,24.56,24.48,24.52,38199.0,20.119,20.119,20.0535,20.0862,38199.0
2019-07-09 13:30:00,24.52,24.52,24.47,24.5,40442.0,20.0862,20.0862,20.0453,20.0698,40442.0
2019-07-09 14:00:00,24.5,24.59,24.49,24.54,82242.0,20.0698,20.1436,20.0616,20.1026,82242.0
2019-07-09 14:30:00,24.54,24.65,24.52,24.61,66451.0,20.1026,20.1927,20.0862,20.1599,66451.0
2019-07-09 15:00:00,24.6,24.63,24.54,24.55,64801.0,20.1518,20.1763,20.1026,20.1108,64801.0
2019-07-09 15:30:00,24.56,24.67,24.56,24.6,194929.0,20.119,20.2091,20.119,20.1518,194929.0
2019-07-10 09:30:00,25.33,25.47,24.82,25.39,197060.0,20.7498,20.8644,20.332,20.7989,197060.0
2019-07-10 10:00:00,25.4,25.41,25.0,25.0,77581.0,20.8071,20.8153,20.4794,20.4794,77581.0
2019-07-10 10:30:00,25.01,25.11,24.88,24.91,133805.0,20.4876,20.5695,20.3811,20.4057,133805.0
2019-07-10 11:00:00,24.91,24.91,24.68,24.68,75595.0,20.4057,20.4057,20.2173,20.2173,75595.0
2019-07-10 11:30:00,24.68,24.76,24.56,24.58,102821.0,20.2173,20.2828,20.119,20.1354,102821.0
2019-07-10 12:00:00,24.58,24.67,24.53,24.66,97376.0,20.1354,20.2091,20.0944,20.2009,97376.0
2019-07-10 12:30:00,24.66,24.85,24.65,24.71,96914.0,20.2009,20.3566,20.1927,20.2419,96914.0
2019-07-10 13:00:00,24.71,24.77,24.7,24.74,60279.0,20.2419,20.291,20.2337,20.2664,60279.0
2019-07-10 13:30:00,24.74,24.74,24.67,24.68,48072.0,20.2664,20.2664,20.2091,20.2173,48072.0
2019-07-10 14:00:00,24.68,24.82,24.67,24.8,90933.0,20.2173,20.332,20.2091,20.3156,90933.0
2019-07-10 14:30:00,24.81,24.83,24.78,24.81,104632.0,20.3238,20.3402,20.2992,20.3238,104632.0
2019-07-10 15:00:00,24.82,24.91,24.78,24.9,106370.0,20.332,20.4057,20.2992,20.3975,106370.0
2019-07-10 15:30:00,24.89,25.02,24.88,24.98,533265.0,20.3893,20.4958,20.3811,20.463,533265.0
2019-07-11 09:30:00,24.99,25.09,24.15,24.15,242362.0,20.4712,20.5532,19.7831,19.7831,242362.0
2019-07-11 10:00:00,24.15,24.18,23.96,24.13,235992.0,19.7831,19.8077,19.6275,19.7667,235992.0
2019-07-11 10:30:00,24.13,24.42,24.12,24.12,314259.0,19.7667,20.0043,19.7586,19.7586,314259.0
2019-07-11 11:00:00,24.12,24.14,23.94,23.98,174626.0,19.7586,19.7749,19.6111,19.6439,174626.0
2019-07-11 11:30:00,23.98,24.23,23.98,24.16,76577.0,19.6439,19.8487,19.6439,19.7913,76577.0
2019-07-11 12:00:00,24.15,24.26,24.13,24.14,92022.0,19.7831,19.8732,19.7667,19.7749,92022.0
2019-07-11 12:30:00,24.14,24.17,24.05,24.1,109842.0,19.7749,19.7995,19.7012,19.7422,109842.0
2019-07-11 13:00:00,24.1,24.11,23.95,23.95,65583.0,19.7422,19.7504,19.6193,19.6193,65583.0
2019-07-11 13:30:00,23.96,23.99,23.89,23.89,67001.0,19.6275,19.6521,19.5701,19.5701,67001.0
2019-07-11 14:00:00,23.89,23.9,23.75,23.8,102352.0,19.5701,19.5783,19.4555,19.4964,102352.0
2019-07-11 14:30:00,23.8,23.94,23.8,23.84,87504.0,19.4964,19.6111,19.4964,19.5292,87504.0
2019-07-11 15:00:00,23.85,23.86,23.73,23.75,121545.0,19.5374,19.5456,19.4391,19.4555,121545.0
2019-07-11 15:30:00,23.75,23.78,23.69,23.72,514561.0,19.4555,19.48,19.4063,19.4309,514561.0
2019-07-12 09:30:00,23.73,23.8,23.44,23.7,139482.0,19.4391,19.4964,19.2015,19.4145,139482.0
2019-07-12 10:00:00,23.71,23.9,23.63,23.89,103945.0,19.4227,19.5783,19.3572,19.5701,103945.0
2019-07-12 10:30:00,23.89,23.9,23.6,23.62,105778.0,19.5701,19.5783,19.3326,19.349,105778.0
2019-07-12 11:00:00,23.62,23.76,23.38,23.57,337383.0,19.349,19.4636,19.1524,19.308,337383.0
2019-07-12 11:30:00,23.57,23.66,23.53,23.61,65978.0,19.308,19.3817,19.2752,19.3408,65978.0
2019-07-12 12:00:00,23.62,23.82,23.54,23.77,110391.0,19.349,19.5128,19.2834,19.4718,110391.0
2019-07-12 12:30:00,23.77,23.8,23.69,23.73,112467.0,19.4718,19.4964,19.4063,19.4391,112467.0
2019-07-12 13:00:00,23.73,23.77,23.7,23.74,63363.0,19.4391,19.4718,19.4145,19.4473,63363.0
2019-07-12 13:30:00,23.74,23.82,23.66,23.76,80937.0,19.4473,19.5128,19.3817,19.4636,80937.0
2019-07-12 14:00:00,23.76,23.83,23.73,23.78,69378.0,19.4636,19.521,19.4391,19.48,69378.0
2019-07-12 14:30:00,23.77,23.87,23.74,23.86,120538.0,19.4718,19.5538,19.4473,19.5456,120538.0
2019-07-12 15:00:00,23.86,23.94,23.82,23.85,154025.0,19.5456,19.6111,19.5128,19.5374,154025.0
2019-07-12 15:30:00,23.86,23.89,23.72,23.75,362979.0,19.5456,19.5701,19.4309,19.4555,362979.0
2019-07-15 09:30:00,23.76,23.93,23.52,23.63,98464.0,19.4636,19.6029,19.267,19.3572,98464.0
2019-07-15 10:00:00,23.64,23.77,23.55,23.77,91785.0,19.3653,19.4718,19.2916,19.4718,91785.0
2019-07-15 10:30:00,23.77,23.87,23.74,23.76,148269.0,19.4718,19.5538,19.4473,19.4636,148269.0
2019-07-15 11:00:00,23.77,23.82,23.68,23.69,52975.0,19.4718,19.5128,19.3981,19.4063,52975.0
2019-07-15 11:30:00,23.68,23.73,23.62,23.72,65903.0,19.3981,19.4391,19.349,19.4309,65903.0
2019-07-15 12:00:00,23.71,23.71,23.58,23.6,57082.0,19.4227,19.4227,19.3162,19.3326,57082.0
2019-07-15 12:30:00,23.6,23.6,23.47,23.54,66239.0,19.3326,19.3326,19.2261,19.2834,66239.0
2019-07-15 13:00:00,23.54,23.57,23.49,23.57,35764.0,19.2834,19.308,19.2425,19.308,35764.0
2019-07-15 13:30:00,23.56,23.58,23.54,23.56,42945.0,19.2998,19.3162,19.2834,19.2998,42945.0
2019-07-15 14:00:00,23.55,23.6,23.49,23.57,104499.0,19.2916,19.3326,19.2425,19.308,104499.0
2019-07-15 14:30:00,23.57,23.59,23.46,23.48,66581.0,19.308,19.3244,19.2179,19.2343,66581.0
2019-07-15 15:00:00,23.48,23.5,23.4,23.48,107854.0,19.2343,19.2507,19.1687,19.2343,107854.0
2019-07-15 15:30:00,23.48,23.56,23.45,23.46,252724.0,19.2343,19.2998,19.2097,19.2179,252724.0
2019-07-16 09:30:00,23.4,23.53,23.23,23.3,266226.0,19.1687,19.2752,19.0295,19.0868,266226.0
2019-07-16 10:00:00,23.27,23.28,23.13,23.27,118721.0,19.0623,19.0704,18.9476,19.0623,118721.0
2019-07-16 10:30:00,23.26,23.31,23.19,23.22,134285.0,19.0541,19.095,18.9967,19.0213,134285.0
2019-07-16 11:00:00,23.23,23.23,23.08,23.1,107390.0,19.0295,19.0295,18.9066,18.923,107390.0
2019-07-16 11:30:00,23.1,23.21,23.03,23.05,174569.0,18.923,19.0131,18.8656,18.882,174569.0
2019-07-16 12:00:00,23.05,23.09,22.93,22.98,107072.0,18.882,18.9148,18.7837,18.8247,107072.0
2019-07-16 12:30:00,22.98,22.99,22.77,22.78,87193.0,18.8247,18.8329,18.6527,18.6609,87193.0
2019-07-16 13:00:00,22.78,22.85,22.54,22.58,124945.0,18.6609,18.7182,18.4643,18.497,124945.0
2019-07-16 13:30:00,22.57,22.62,22.38,22.39,184974.0,18.4888,18.5298,18.3332,18.3414,184974.0
2019-07-16 14:00:00,22.39,22.43,22.27,22.34,171025.0,18.3414,18.3741,18.2431,18.3004,171025.0
2019-07-16 14:30:00,22.33,22.69,22.32,22.64,321849.0,18.2922,18.5871,18.284,18.5462,321849.0
2019-07-16 15:00:00,22.64,22.68,22.49,22.63,144269.0,18.5462,18.5789,18.4233,18.538,144269.0
2019-07-16 15:30:00,22.63,22.76,22.61,22.65,527179.0,18.538,18.6445,18.5216,18.5544,527179.0
2019-07-17 09:30:00,22.66,22.66,22.1,22.18,171900.0,18.5626,18.5626,18.1038,18.1693,171900.0
2019-07-17 10:00:00,22.18,22.2,21.98,22.13,167889.0,18.1693,18.1857,18.0055,18.1284,167889.0
2019-07-17 10:30:00,22.12,22.15,21.91,21.97,149475.0,18.1202,18.1448,17.9482,17.9973,149475.0
2019-07-17 11:00:00,21.98,22.04,21.83,22.01,153057.0,18.0055,18.0547,17.8826,18.0301,153057.0
2019-07-17 11:30:00,22.01,22.33,22.0,22.26,223082.0,18.0301,18.2922,18.0219,18.2349,223082.0
2019-07-17 12:00:00,22.25,22.26,22.15,22.23,93713.0,18.2267,18.2349,18.1448,18.2103,93713.0
2019-07-17 12:30:00,22.23,22.28,22.19,22.24,128652.0,18.2103,18.2513,18.1775,18.2185,128652.0
2019-07-17 13:00:00,22.23,22.26,22.1,22.11,196561.0,18.2103,18.2349,18.1038,18.112,196561.0
2019-07-17 13:30:00,22.1,22.15,22.03,22.14,165466.0,18.1038,18.1448,18.0465,18.1366,165466.0
2019-07-17 14:00:00,22.12,22.12,21.93,21.98,139181.0,18.1202,18.1202,17.9646,18.0055,139181.0
2019-07-17 14:30:00,21.98,21.99,21.84,21.91,112089.0,18.0055,18.0137,17.8908,17.9482,112089.0
2019-07-17 15:00:00,21.91,21.96,21.81,21.81,143945.0,17.9482,17.9891,17.8663,17.8663,143945.0
2019-07-17 15:30:00,21.81,21.94,21.79,21.79,532649.0,17.8663,17.9727,17.8499,17.8499,532649.0
2019-07-18 09:30:00,21.76,21.98,21.66,21.67,111034.0,17.8253,18.0055,17.7434,17.7516,111034.0
2019-07-18 10:00:00,21.68,21.68,21.5,21.53,184044.0,17.7598,17.7598,17.6123,17.6369,184044.0
2019-07-18 10:30:00,21.54,21.7,21.48,21.54,143361.0,17.6451,17.7761,17.5959,17.6451,143361.0
2019-07-18 11:00:00,21.54,21.55,21.37,21.42,136088.0,17.6451,17.6533,17.5058,17.5468,136088.0
2019-07-18 11:30:00,21.42,21.52,21.37,21.47,138224.0,17.5468,17.6287,17.5058,17.5877,138224.0
2019-07-18 12:00:00,21.47,21.65,21.46,21.62,95412.0,17.5877,17.7352,17.5795,17.7106,95412.0
2019-07-18 12:30:00,21.62,21.66,21.49,21.5,90720.0,17.7106,17.7434,17.6041,17.6123,90720.0
2019-07-18 13:00:00,21.5,21.51,21.42,21.46,99337.0,17.6123,17.6205,17.5468,17.5795,99337.0
2019-07-18 13:30:00,21.46,21.5,21.41,21.43,55019.0,17.5795,17.6123,17.5386,17.555,55019.0
2019-07-18 14:00:00,21.43,21.46,21.26,21.37,127169.0,17.555,17.5795,17.4157,17.5058,127169.0
2019-07-18 14:30:00,21.37,21.39,21.32,21.35,92933.0,17.5058,17.5222,17.4649,17.4894,92933.0
2019-07-18 15:00:00,21.35,21.37,21.29,21.32,163796.0,17.4894,17.5058,17.4403,17.4649,163796.0
2019-07-18 15:30:00,21.31,21.32,21.25,21.3,589386.0,17.4567,17.4649,17.4075,17.4485,589386.0
2019-07-19 09:30:00,21.32,21.49,21.2,21.31,168889.0,17.4649,17.6041,17.3666,17.4567,168889.0
2019-07-19 10:00:00,21.3,21.41,21.27,21.34,74067.0,17.4485,17.5386,17.4239,17.4812,74067.0
2019-07-19 10:30:00,21.34,21.44,21.3,21.33,96084.0,17.4812,17.5632,17.4485,17.473,96084.0
2019-07-19 11:00:00,21.32,21.39,21.27,21.29,75539.0,17.4649,17.5222,17.4239,17.4403,75539.0
2019-07-19 11:30:00,21.29,21.33,21.2,21.29,85374.0,17.4403,17.473,17.3666,17.4403,85374.0
2019-07-19 12:00:00,21.3,21.39,21.25,21.35,92248.0,17.4485,17.5222,17.4075,17.4894,92248.0
2019-07-19 12:30:00,21.36,21.46,21.34,21.38,124867.0,17.4976,17.5795,17.4812,17.514,124867.0
2019-07-19 13:00:00,21.38,21.46,21.38,21.41,166560.0,17.514,17.5795,17.514,17.5386,166560.0
2019-07-19 13:30:00,21.41,21.53,21.4,21.51,89304.0,17.5386,17.6369,17.5304,17.6205,89304.0
2019-07-19 14:00:00,21.52,21.54,21.4,21.42,96906.0,17.6287,17.6451,17.5304,17.5468,96906.0
2019-07-19 14:30:00,21.42,21.59,21.39,21.55,114885.0,17.5468,17.686,17.5222,17.6533,114885.0
2019-07-19 15:00:00,21.54,21.55,21.46,21.55,204696.0,17.6451,17.6533,17.5795,17.6533,204696.0
2019-07-19 15:30:00,21.55,21.65,21.5,21.57,624363.0,17.6533,17.7352,17.6123,17.6697,624363.0
2019-07-22 09:30:00,21.62,21.98,21.51,21.82,138447.0,17.7106,18.0055,17.6205,17.8744,138447.0
2019-07-22 10:00:00,21.82,21.83,21.69,21.78,151700.0,17.8744,17.8826,17.768,17.8417,151700.0
2019-07-22 10:30:00,21.79,21.8,21.66,21.74,265593.0,17.8499,17.8581,17.7434,17.8089,265593.0
2019-07-22 11:00:00,21.75,21.84,21.69,21.8,130872.0,17.8171,17.8908,17.768,17.8581,130872.0
2019-07-22 11:30:00,21.8,21.87,21.78,21.85,74810.0,17.8581,17.9154,17.8417,17.899,74810.0
2019-07-22 12:00:00,21.85,21.91,21.71,21.74,289569.0,17.899,17.9482,17.7843,17.8089,289569.0
2019-07-22 12:30:00,21.73,21.84,21.69,21.72,318899.0,17.8007,17.8908,17.768,17.7925,318899.0
2019-07-22 13:00:00,21.73,21.82,21.71,21.79,103570.0,17.8007,17.8744,17.7843,17.8499,103570.0
2019-07-22 13:30:00,21.78,21.96,21.76,21.95,358501.0,17.8417,17.9891,17.8253,17.9809,358501.0
2019-07-22 14:00:00,21.96,21.98,21.71,21.75,179654.0,17.9891,18.0055,17.7843,17.8171,179654.0
2019-07-22 14:30:00,21.74,21.79,21.71,21.79,140209.0,17.8089,17.8499,17.7843,17.8499,140209.0
2019-07-22 15:00:00,21.79,21.94,21.76,21.94,269077.0,17.8499,17.9727,17.8253,17.9727,269077.0
2019-07-22 15:30:00,21.94,22.11,21.92,22.1,1157641.0,17.9727,18.112,17.9564,18.1038,1157641.0
2019-07-23 09:30:00,22.41,22.65,22.2,22.27,555007.0,18.3578,18.5544,18.1857,18.2431,555007.0
2019-07-23 10:00:00,22.25,22.35,22.2,22.32,113291.0,18.2267,18.3086,18.1857,18.284,113291.0
2019-07-23 10:30:00,22.31,22.33,22.13,22.16,231063.0,18.2758,18.2922,18.1284,18.153,231063.0
2019-07-23 11:00:00,22.16,22.17,21.94,21.98,114799.0,18.153,18.1612,17.9727,18.0055,114799.0
2019-07-23 11:30:00,21.98,22.25,21.97,22.21,99656.0,18.0055,18.2267,17.9973,18.1939,99656.0
2019-07-23 12:00:00,22.2,22.25,22.11,22.14,49294.0,18.1857,18.2267,18.112,18.1366,49294.0
2019-07-23 12:30:00,22.14,22.16,22.05,22.09,52455.0,18.1366,18.153,18.0629,18.0956,52455.0
2019-07-23 13:00:00,22.09,22.15,22.04,22.1,55805.0,18.0956,18.1448,18.0547,18.1038,55805.0
2019-07-23 13:30:00,22.09,22.11,22.01,22.04,46256.0,18.0956,18.112,18.0301,18.0547,46256.0
2019-07-23 14:00:00,22.05,22.1,22.02,22.02,57372.0,18.0629,18.1038,18.0383,18.0383,57372.0
2019-07-23 14:30:00,22.03,22.11,22.01,22.11,71730.0,18.0465,18.112,18.0301,18.112,71730.0
2019-07-23 15:00:00,22.11,22.24,22.1,22.23,120416.0,18.112,18.2185,18.1038,18.2103,120416.0
2019-07-23 15:30:00,22.23,22.33,22.22,22.31,575687.0,18.2103,18.2922,18.2021,18.2758,575687.0
2019-07-24 09:30:00,22.21,22.46,22.21,22.41,110477.0,18.1939,18.3987,18.1939,18.3578,110477.0
2019-07-24 10:00:00,22.41,22.82,22.41,22.82,152120.0,18.3578,18.6936,18.3578,18.6936,152120.0
2019-07-24 10:30:00,22.84,23.04,22.8,22.89,344121.0,18.71,18.8738,18.6772,18.751,344121.0
2019-07-24 11:00:00,22.89,23.06,22.86,22.98,173665.0,18.751,18.8902,18.7264,18.8247,173665.0
2019-07-24 11:30:00,22.98,23.01,22.75,22.87,352774.0,18.8247,18.8493,18.6363,18.7346,352774.0
2019-07-24 12:00:00,22.86,22.97,22.85,22.95,167190.0,18.7264,18.8165,18.7182,18.8001,167190.0
2019-07-24 12:30:00,22.95,23.07,22.94,23.02,266603.0,18.8001,18.8984,18.7919,18.8575,266603.0
2019-07-24 13:00:00,23.02,23.03,22.92,22.96,122003.0,18.8575,18.8656,18.7755,18.8083,122003.0
2019-07-24 13:30:00,22.96,23.03,22.93,22.96,120020.0,18.8083,18.8656,18.7837,18.8083,120020.0
2019-07-24 14:00:00,22.95,22.96,22.74,22.86,144039.0,18.8001,18.8083,18.6281,18.7264,144039.0
2019-07-24 14:30:00,22.86,22.92,22.75,22.89,114896.0,18.7264,18.7755,18.6363,18.751,114896.0
2019-07-24 15:00:00,22.89,22.92,22.79,22.8,290732.0,18.751,18.7755,18.669,18.6772,290732.0
2019-07-24 15:30:00,22.8,22.81,22.64,22.66,634328.0,18.6772,18.6854,18.5462,18.5626,634328.0
2019-07-25 09:30:00,22.78,22.78,22.34,22.48,252767.0,18.6609,18.6609,18.3004,18.4151,252767.0
2019-07-25 10:00:00,22.49,22.65,22.47,22.65,124115.0,18.4233,18.5544,18.4069,18.5544,124115.0
2019-07-25 10:30:00,22.65,22.72,22.55,22.57,154855.0,18.5544,18.6117,18.4724,18.4888,154855.0
2019-07-25 11:00:00,22.57,22.58,22.47,22.49,114703.0,18.4888,18.497,18.4069,18.4233,114703.0
2019-07-25 11:30:00,22.49,22.5,22.34,22.39,235245.0,18.4233,18.4315,18.3004,18.3414,235245.0
2019-07-25 12:00:00,22.39,22.55,22.35,22.46,122553.0,18.3414,18.4724,18.3086,18.3987,122553.0
2019-07-25 12:30:00,22.46,22.46,22.34,22.45,111416.0,18.3987,18.3987,18.3004,18.3905,111416.0
2019-07-25 13:00:00,22.45,22.46,22.38,22.46,159981.0,18.3905,18.3987,18.3332,18.3987,159981.0
2019-07-25 13:30:00,22.45,22.52,22.42,22.5,96486.0,18.3905,18.4479,18.366,18.4315,96486.0
2019-07-25 14:00:00,22.49,22.51,22.28,22.3,131900.0,18.4233,18.4397,18.2513,18.2676,131900.0
2019-07-25 14:30:00,22.29,22.38,22.29,22.36,68047.0,18.2595,18.3332,18.2595,18.3168,68047.0
2019-07-25 15:00:00,22.35,22.45,22.33,22.43,258995.0,18.3086,18.3905,18.2922,18.3741,258995.0
2019-07-25 15:30:00,22.43,22.5,22.38,22.39,419977.0,18.3741,18.4315,18.3332,18.3414,419977.0
2019-07-26 09:30:00,22.38,22.43,22.11,22.32,105231.0,18.3332,18.3741,18.112,18.284,105231.0
2019-07-26 10:00:00,22.33,22.35,22.21,22.32,72381.0,18.2922,18.3086,18.1939,18.284,72381.0
2019-07-26 10:30:00,22.3,22.34,22.25,22.3,90156.0,18.2676,18.3004,18.2267,18.2676,90156.0
2019-07-26 11:00:00,22.3,22.36,22.25,22.34,123458.0,18.2676,18.3168,18.2267,18.3004,123458.0
2019-07-26 11:30:00,22.34,22.37,22.22,22.23,101542.0,18.3004,18.325,18.2021,18.2103,101542.0
2019-07-26 12:00:00,22.22,22.26,22.07,22.14,98494.0,18.2021,18.2349,18.0792,18.1366,98494.0
2019-07-26 12:30:00,22.13,22.17,22.07,22.1,44139.0,18.1284,18.1612,18.0792,18.1038,44139.0
2019-07-26 13:00:00,22.1,22.15,22.09,22.14,52660.0,18.1038,18.1448,18.0956,18.1366,52660.0
2019-07-26 13:30:00,22.14,22.15,22.09,22.14,36756.0,18.1366,18.1448,18.0956,18.1366,36756.0
2019-07-26 14:00:00,22.14,22.29,22.14,22.27,50348.0,18.1366,18.2595,18.1366,18.2431,50348.0
2019-07-26 14:30:00,22.27,22.37,22.27,22.36,50231.0,18.2431,18.325,18.2431,18.3168,50231.0
2019-07-26 15:00:00,22.36,22.37,22.23,22.28,67302.0,18.3168,18.325,18.2103,18.2513,67302.0
2019-07-26 15:30:00,22.28,22.32,22.22,22.25,474374.0,18.2513,18.284,18.2021,18.2267,474374.0
2019-07-29 09:30:00,22.26,22.36,22.14,22.21,80789.0,18.2349,18.3168,18.1366,18.1939,80789.0
2019-07-29 10:00:00,22.2,22.21,21.94,21.96,137860.0,18.1857,18.1939,17.9727,17.9891,137860.0
2019-07-29 10:30:00,21.96,22.13,21.83,22.12,170501.0,17.9891,18.1284,17.8826,18.1202,170501.0
2019-07-29 11:00:00,22.13,22.14,22.03,22.07,74747.0,18.1284,18.1366,18.0465,18.0792,74747.0
2019-07-29 11:30:00,22.08,22.12,22.01,22.07,84201.0,18.0874,18.1202,18.0301,18.0792,84201.0
2019-07-29 12:00:00,22.07,22.1,21.99,22.05,186611.0,18.0792,18.1038,18.0137,18.0629,186611.0
2019-07-29 12:30:00,22.05,22.13,22.05,22.11,49070.0,18.0629,18.1284,18.0629,18.112,49070.0
2019-07-29 13:00:00,22.11,22.24,22.1,22.21,58462.0,18.112,18.2185,18.1038,18.1939,58462.0
2019-07-29 13:30:00,22.2,22.26,22.13,22.26,65021.0,18.1857,18.2349,18.1284,18.2349,65021.0
2019-07-29 14:00:00,22.26,22.29,22.2,22.28,68071.0,18.2349,18.2595,18.1857,18.2513,68071.0
2019-07-29 14:30:00,22.27,22.29,22.2,22.28,47919.0,18.2431,18.2595,18.1857,18.2513,47919.0
2019-07-29 15:00:00,22.28,22.29,22.18,22.2,91742.0,18.2513,18.2595,18.1693,18.1857,91742.0
2019-07-29 15:30:00,22.2,22.28,22.18,22.26,554773.0,18.1857,18.2513,18.1693,18.2349,554773.0
2019-07-30 09:30:00,22.19,22.31,22.05,22.16,129274.0,18.1775,18.2758,18.0629,18.153,129274.0
2019-07-30 10:00:00,22.17,22.74,22.16,22.57,657366.0,18.1612,18.6281,18.153,18.4888,657366.0
2019-07-30 10:30:00,22.56,22.69,22.51,22.56,193883.0,18.4806,18.5871,18.4397,18.4806,193883.0
2019-07-30 11:00:00,22.56,22.97,22.53,22.94,267199.0,18.4806,18.8165,18.4561,18.7919,267199.0
2019-07-30 11:30:00,22.92,22.94,22.78,22.91,124877.0,18.7755,18.7919,18.6609,18.7673,124877.0
2019-07-30 12:00:00,22.9,23.01,22.82,23.01,98227.0,18.7592,18.8493,18.6936,18.8493,98227.0
2019-07-30 12:30:00,23.0,23.12,22.97,23.11,108532.0,18.8411,18.9394,18.8165,18.9312,108532.0
2019-07-30 13:00:00,23.11,23.29,23.1,23.28,98546.0,18.9312,19.0786,18.923,19.0704,98546.0
2019-07-30 13:30:00,23.29,23.42,23.27,23.39,104821.0,19.0786,19.1851,19.0623,19.1606,104821.0
2019-07-30 14:00:00,23.39,23.59,23.39,23.52,117812.0,19.1606,19.3244,19.1606,19.267,117812.0
2019-07-30 14:30:00,23.52,23.65,23.49,23.54,124906.0,19.267,19.3735,19.2425,19.2834,124906.0
2019-07-30 15:00:00,23.55,23.57,23.47,23.52,139927.0,19.2916,19.308,19.2261,19.267,139927.0
2019-07-30 15:30:00,23.52,23.57,23.41,23.53,432937.0,19.267,19.308,19.1769,19.2752,432937.0
2019-07-31 09:30:00,23.48,23.63,23.26,23.62,147044.0,19.2343,19.3572,19.0541,19.349,147044.0
2019-07-31 10:00:00,23.62,23.78,23.58,23.73,217891.0,19.349,19.48,19.3162,19.4391,217891.0
2019-07-31 10:30:00,23.74,24.29,23.74,24.22,435554.0,19.4473,19.8978,19.4473,19.8405,435554.0
2019-07-31 11:00:00,24.22,24.4,24.13,24.36,160852.0,19.8405,19.9879,19.7667,19.9552,160852.0
2019-07-31 11:30:00,24.37,24.64,24.36,24.46,213093.0,19.9633,20.1845,19.9552,20.0371,213093.0
2019-07-31 12:00:00,24.45,24.45,24.1,24.12,100573.0,20.0289,20.0289,19.7422,19.7586,100573.0
2019-07-31 12:30:00,24.12,24.22,24.11,24.19,61635.0,19.7586,19.8405,19.7504,19.8159,61635.0
2019-07-31 13:00:00,24.19,24.33,24.18,24.32,155538.0,19.8159,19.9306,19.8077,19.9224,155538.0
2019-07-31 13:30:00,24.32,24.5,24.29,24.5,165540.0,19.9224,20.0698,19.8978,20.0698,165540.0
2019-07-31 14:00:00,24.52,24.55,24.21,24.44,160854.0,20.0862,20.1108,19.8323,20.0207,160854.0
2019-07-31 14:30:00,24.44,24.47,23.88,24.08,160935.0,20.0207,20.0453,19.5619,19.7258,160935.0
2019-07-31 15:00:00,24.08,24.23,23.98,24.19,131676.0,19.7258,19.8487,19.6439,19.8159,131676.0
2019-07-31 15:30:00,24.19,24.19,24.02,24.02,504612.0,19.8159,19.8159,19.6766,19.6766,504612.0
2019-08-01 09:30:00,23.75,23.75,23.16,23.63,316061.0,19.4555,19.4555,18.9721,19.3572,316061.0
2019-08-01 10:00:00,23.58,23.85,23.49,23.77,336746.0,19.3162,19.5374,19.2425,19.4718,336746.0
2019-08-01 10:30:00,23.76,23.78,23.32,23.47,189940.0,19.4636,19.48,19.1032,19.2261,189940.0
2019-08-01 11:00:00,23.46,23.51,23.27,23.38,187565.0,19.2179,19.2589,19.0623,19.1524,187565.0
2019-08-01 11:30:00,23.37,23.66,23.32,23.6,166486.0,19.1442,19.3817,19.1032,19.3326,166486.0
2019-08-01 12:00:00,23.6,23.7,23.53,23.63,99136.0,19.3326,19.4145,19.2752,19.3572,99136.0
2019-08-01 12:30:00,23.63,23.68,23.51,23.64,105662.0,19.3572,19.3981,19.2589,19.3653,105662.0
2019-08-01 13:00:00,23.64,23.65,23.41,23.42,116982.0,19.3653,19.3735,19.1769,19.1851,116982.0
2019-08-01 13:30:00,23.4,23.4,22.97,23.13,137390.0,19.1687,19.1687,18.8165,18.9476,137390.0
2019-08-01 14:00:00,23.12,23.14,22.9,22.92,141291.0,18.9394,18.9558,18.7592,18.7755,141291.0
2019-08-01 14:30:00,22.93,23.05,22.85,23.04,98252.0,18.7837,18.882,18.7182,18.8738,98252.0
2019-08-01 15:00:00,23.03,23.31,22.98,23.25,126291.0,18.8656,19.095,18.8247,19.0459,126291.0
2019-08-01 15:30:00,23.24,23.27,23.13,23.15,374071.0,19.0377,19.0623,18.9476,18.964,374071.0
2019-08-02 09:30:00,23.12,23.47,22.9,22.9,101467.0,18.9394,19.2261,18.7592,18.7592,101467.0
2019-08-02 10:00:00,22.92,22.94,22.51,22.54,145306.0,18.7755,18.7919,18.4397,18.4643,145306.0
2019-08-02 10:30:00,22.54,22.58,22.38,22.4,162437.0,18.4643,18.497,18.3332,18.3496,162437.0
2019-08-02 11:00:00,22.39,22.79,22.39,22.7,88527.0,18.3414,18.669,18.3414,18.5953,88527.0
2019-08-02 11:30:00,22.71,22.81,22.58,22.8,64467.0,18.6035,18.6854,18.497,18.6772,64467.0
2019-08-02 12:00:00,22.79,22.92,22.73,22.82,56163.0,18.669,18.7755,18.6199,18.6936,56163.0
2019-08-02 12:30:00,22.82,22.82,22.7,22.78,58990.0,18.6936,18.6936,18.5953,18.6609,58990.0
2019-08-02 13:00:00,22.78,22.85,22.75,22.8,55529.0,18.6609,18.7182,18.6363,18.6772,55529.0
2019-08-02 13:30:00,22.8,22.93,22.78,22.84,50230.0,18.6772,18.7837,18.6609,18.71,50230.0
2019-08-02 14:00:00,22.84,22.91,22.77,22.84,79011.0,18.71,18.7673,18.6527,18.71,79011.0
2019-08-02 14:30:00,22.84,22.89,22.78,22.86,72868.0,18.71,18.751,18.6609,18.7264,72868.0
2019-08-02 15:00:00,22.86,22.89,22.71,22.88,180328.0,18.7264,18.751,18.6035,18.7428,180328.0
2019-08-02 15:30:00,22.88,23.01,22.79,22.82,361987.0,18.7428,18.8493,18.669,18.6936,361987.0
2019-08-05 09:30:00,22.25,22.45,21.99,22.29,199883.0,18.2267,18.3905,18.0137,18.2595,199883.0
2019-08-05 10:00:00,22.3,22.36,22.19,22.32,90258.0,18.2676,18.3168,18.1775,18.284,90258.0
2019-08-05 10:30:00,22.31,22.39,22.12,22.38,79375.0,18.2758,18.3414,18.1202,18.3332,79375.0
2019-08-05 11:00:00,22.37,22.55,22.33,22.47,83740.0,18.325,18.4724,18.2922,18.4069,83740.0
2019-08-05 11:30:00,22.46,22.67,22.46,22.57,91680.0,18.3987,18.5707,18.3987,18.4888,91680.0
2019-08-05 12:00:00,22.56,22.71,22.42,22.62,161169.0,18.4806,18.6035,18.366,18.5298,161169.0
2019-08-05 12:30:00,22.63,22.76,22.53,22.57,230072.0,18.538,18.6445,18.4561,18.4888,230072.0
2019-08-05 13:00:00,22.57,22.68,22.54,22.66,88775.0,18.4888,18.5789,18.4643,18.5626,88775.0
2019-08-05 13:30:00,22.66,22.67,22.35,22.44,80999.0,18.5626,18.5707,18.3086,18.3823,80999.0
2019-08-05 14:00:00,22.43,22.53,22.43,22.47,74949.0,18.3741,18.4561,18.3741,18.4069,74949.0
2019-08-05 14:30:00,22.46,22.57,22.4,22.56,76965.0,18.3987,18.4888,18.3496,18.4806,76965.0
2019-08-05 15:00:00,22.56,22.57,22.45,22.48,91389.0,18.4806,18.4888,18.3905,18.4151,91389.0
2019-08-05 15:30:00,22.47,22.71,22.44,22.59,606689.0,18.4069,18.6035,18.3823,18.5052,606689.0
2019-08-06 09:30:00,22.63,22.84,21.97,21.99,213482.0,18.538,18.71,17.9973,18.0137,213482.0
2019-08-06 10:00:00,21.98,22.14,21.79,22.04,150226.0,18.0055,18.1366,17.8499,18.0547,150226.0
2019-08-06 10:30:00,22.05,22.12,21.93,22.0,136712.0,18.0629,18.1202,17.9646,18.0219,136712.0
2019-08-06 11:00:00,22.0,22.0,21.58,21.68,148317.0,18.0219,18.0219,17.6778,17.7598,148317.0
2019-08-06 11:30:00,21.69,21.75,21.61,21.74,118647.0,17.768,17.8171,17.7024,17.8089,118647.0
2019-08-06 12:00:00,21.74,21.84,21.68,21.79,278474.0,17.8089,17.8908,17.7598,17.8499,278474.0
2019-08-06 12:30:00,21.78,21.79,21.62,21.63,93162.0,17.8417,17.8499,17.7106,17.7188,93162.0
2019-08-06 13:00:00,21.64,21.74,21.61,21.69,119831.0,17.727,17.8089,17.7024,17.768,119831.0
2019-08-06 13:30:00,21.7,21.89,21.66,21.87,164831.0,17.7761,17.9318,17.7434,17.9154,164831.0
2019-08-06 14:00:00,21.86,22.0,21.8,21.98,214900.0,17.9072,18.0219,17.8581,18.0055,214900.0
2019-08-06 14:30:00,21.98,22.09,21.85,21.86,241064.0,18.0055,18.0956,17.899,17.9072,241064.0
2019-08-06 15:00:00,21.86,22.01,21.86,21.89,132186.0,17.9072,18.0301,17.9072,17.9318,132186.0
2019-08-06 15:30:00,21.88,22.12,21.87,22.05,481252.0,17.9236,18.1202,17.9154,18.0629,481252.0
2019-08-07 09:30:00,21.62,21.62,21.28,21.4,268869.0,17.7106,17.7106,17.4321,17.5304,268869.0
2019-08-07 10:00:00,21.38,21.51,21.21,21.29,184080.0,17.514,17.6205,17.3747,17.4403,184080.0
2019-08-07 10:30:00,21.28,21.29,21.09,21.23,159316.0,17.4321,17.4403,17.2764,17.3911,159316.0
2019-08-07 11:00:00,21.21,21.43,21.14,21.34,121240.0,17.3747,17.555,17.3174,17.4812,121240.0
2019-08-07 11:30:00,21.33,21.38,21.18,21.24,93379.0,17.473,17.514,17.3502,17.3993,93379.0
2019-08-07 12:00:00,21.26,21.31,21.13,21.23,82667.0,17.4157,17.4567,17.3092,17.3911,82667.0
2019-08-07 12:30:00,21.24,21.37,21.24,21.25,66122.0,17.3993,17.5058,17.3993,17.4075,66122.0
2019-08-07 13:00:00,21.25,21.3,21.14,21.14,61567.0,17.4075,17.4485,17.3174,17.3174,61567.0
2019-08-07 13:30:00,21.14,21.31,21.13,21.23,111911.0,17.3174,17.4567,17.3092,17.3911,111911.0
2019-08-07 14:00:00,21.23,21.27,21.07,21.15,172467.0,17.3911,17.4239,17.2601,17.3256,172467.0
2019-08-07 14:30:00,21.15,21.28,21.05,21.28,404660.0,17.3256,17.4321,17.2437,17.4321,404660.0
2019-08-07 15:00:00,21.27,21.49,21.18,21.48,219921.0,17.4239,17.6041,17.3502,17.5959,219921.0
2019-08-07 15:30:00,21.49,21.93,21.34,21.6,1012918.0,17.6041,17.9646,17.4812,17.6942,1012918.0
2019-08-08 09:30:00,22.1,22.25,20.38,20.46,937429.0,18.1038,18.2267,16.6948,16.7604,937429.0
2019-08-08 10:00:00,20.46,21.18,20.45,21.1,866800.0,16.7604,17.3502,16.7522,17.2846,866800.0
2019-08-08 10:30:00,21.11,21.12,20.48,20.5,540293.0,17.2928,17.301,16.7767,16.7931,540293.0
2019-08-08 11:00:00,20.5,20.52,20.25,20.27,447842.0,16.7931,16.8095,16.5883,16.6047,447842.0
2019-08-08 11:30:00,20.26,20.26,19.93,20.18,558845.0,16.5965,16.5965,16.3262,16.531,558845.0
2019-08-08 12:00:00,20.17,20.27,19.99,20.21,361656.0,16.5228,16.6047,16.3754,16.5556,361656.0
2019-08-08 12:30:00,20.2,20.23,19.97,19.99,306880.0,16.5474,16.572,16.359,16.3754,306880.0
2019-08-08 13:00:00,19.99,20.06,19.86,19.87,339639.0,16.3754,16.4327,16.2689,16.277,339639.0
2019-08-08 13:30:00,19.88,20.19,19.87,20.03,353633.0,16.2852,16.5392,16.277,16.4081,353633.0
2019-08-08 14:00:00,20.02,20.06,19.91,19.97,353340.0,16.3999,16.4327,16.3098,16.359,353340.0
2019-08-08 14:30:00,19.98,20.01,19.75,19.94,388223.0,16.3672,16.3917,16.1787,16.3344,388223.0
2019-08-08 15:00:00,19.94,20.11,19.92,19.98,453116.0,16.3344,16.4737,16.318,16.3672,453116.0
2019-08-08 15:30:00,19.98,20.1,19.76,20.07,1518481.0,16.3672,16.4655,16.1869,16.4409,1518481.0
2019-08-09 09:30:00,20.19,20.85,20.01,20.73,504369.0,16.5392,17.0798,16.3917,16.9815,504369.0
2019-08-09 10:00:00,20.73,20.96,20.44,20.47,335823.0,16.9815,17.17,16.744,16.7686,335823.0
2019-08-09 10:30:00,20.48,20.52,20.05,20.11,436235.0,16.7767,16.8095,16.4245,16.4737,436235.0
2019-08-09 11:00:00,20.12,20.24,20.07,20.18,329318.0,16.4818,16.5801,16.4409,16.531,329318.0
2019-08-09 11:30:00,20.19,20.47,20.18,20.43,249030.0,16.5392,16.7686,16.531,16.7358,249030.0
2019-08-09 12:00:00,20.43,20.77,20.42,20.74,174537.0,16.7358,17.0143,16.7276,16.9897,174537.0
2019-08-09 12:30:00,20.73,20.85,20.59,20.73,170932.0,16.9815,17.0798,16.8669,16.9815,170932.0
2019-08-09 13:00:00,20.73,20.73,20.53,20.57,108608.0,16.9815,16.9815,16.8177,16.8505,108608.0
2019-08-09 13:30:00,20.57,20.66,20.49,20.5,104015.0,16.8505,16.9242,16.7849,16.7931,104015.0
2019-08-09 14:00:00,20.51,20.77,20.48,20.5,363151.0,16.8013,17.0143,16.7767,16.7931,363151.0
2019-08-09 14:30:00,20.5,20.58,20.43,20.49,229068.0,16.7931,16.8587,16.7358,16.7849,229068.0
2019-08-09 15:00:00,20.49,20.58,20.43,20.54,219975.0,16.7849,16.8587,16.7358,16.8259,219975.0
2019-08-09 15:30:00,20.54,20.55,20.31,20.34,743743.0,16.8259,16.8341,16.6375,16.6621,743743.0
2019-08-12 09:30:00,20.1,20.28,19.54,19.57,599224.0,16.4655,16.6129,16.0067,16.0313,599224.0
2019-08-12 10:00:00,19.56,19.82,19.41,19.52,772037.0,16.0231,16.2361,15.9002,15.9903,772037.0
2019-08-12 10:30:00,19.51,19.55,19.36,19.37,505957.0,15.9821,16.0149,15.8593,15.8675,505957.0
2019-08-12 11:00:00,19.37,19.45,19.17,19.19,317574.0,15.8675,15.933,15.7036,15.72,317574.0
2019-08-12 11:30:00,19.18,19.34,19.1,19.2,268988.0,15.7118,15.8429,15.6463,15.7282,268988.0
2019-08-12 12:00:00,19.2,19.39,19.15,19.39,190079.0,15.7282,15.8838,15.6872,15.8838,190079.0
2019-08-12 12:30:00,19.39,19.68,19.29,19.58,358661.0,15.8838,16.1214,15.8019,16.0395,358661.0
2019-08-12 13:00:00,19.59,19.78,19.49,19.52,336232.0,16.0477,16.2033,15.9658,15.9903,336232.0
2019-08-12 13:30:00,19.52,19.65,19.51,19.58,213647.0,15.9903,16.0968,15.9821,16.0395,213647.0
2019-08-12 14:00:00,19.59,19.81,19.58,19.79,284815.0,16.0477,16.2279,16.0395,16.2115,284815.0
2019-08-12 14:30:00,19.79,19.79,19.56,19.58,335490.0,16.2115,16.2115,16.0231,16.0395,335490.0
2019-08-12 15:00:00,19.58,19.6,19.51,19.59,302725.0,16.0395,16.0559,15.9821,16.0477,302725.0
2019-08-12 15:30:00,19.6,19.64,19.38,19.43,327699.0,16.0559,16.0886,15.8757,15.9166,327699.0
2019-08-13 09:30:00,19.31,20.03,19.08,20.0,573365.0,15.8183,16.4081,15.6299,16.3835,573365.0
2019-08-13 10:00:00,20.01,20.6,19.93,20.46,659720.0,16.3917,16.875,16.3262,16.7604,659720.0
2019-08-13 10:30:00,20.47,20.49,20.05,20.16,412883.0,16.7686,16.7849,16.4245,16.5146,412883.0
2019-08-13 11:00:00,20.16,20.27,20.06,20.16,196753.0,16.5146,16.6047,16.4327,16.5146,196753.0
2019-08-13 11:30:00,20.16,20.36,20.13,20.32,277681.0,16.5146,16.6784,16.49,16.6457,277681.0
2019-08-13 12:00:00,20.32,20.32,20.02,20.02,218890.0,16.6457,16.6457,16.3999,16.3999,218890.0
2019-08-13 12:30:00,20.03,20.04,19.88,20.0,225278.0,16.4081,16.4163,16.2852,16.3835,225278.0
2019-08-13 13:00:00,20.01,20.02,19.84,19.85,215460.0,16.3917,16.3999,16.2525,16.2607,215460.0
2019-08-13 13:30:00,19.86,19.88,19.67,19.77,340658.0,16.2689,16.2852,16.1132,16.1951,340658.0
2019-08-13 14:00:00,19.77,19.88,19.76,19.85,217613.0,16.1951,16.2852,16.1869,16.2607,217613.0
2019-08-13 14:30:00,19.84,19.86,19.67,19.72,256675.0,16.2525,16.2689,16.1132,16.1542,256675.0
2019-08-13 15:00:00,19.73,19.87,19.71,19.76,247071.0,16.1624,16.277,16.146,16.1869,247071.0
2019-08-13 15:30:00,19.77,19.81,19.68,19.71,771316.0,16.1951,16.2279,16.1214,16.146,771316.0
2019-08-14 09:30:00,19.25,19.25,18.71,18.81,375817.0,15.7692,15.7692,15.3268,15.4087,375817.0
2019-08-14 10:00:00,18.8,18.81,18.4,18.73,248630.0,15.4005,15.4087,15.0729,15.3432,248630.0
2019-08-14 10:30:00,18.76,18.76,18.4,18.46,198042.0,15.3678,15.3678,15.0729,15.122,198042.0
2019-08-14 11:00:00,18.45,18.52,18.33,18.49,168795.0,15.1138,15.1712,15.0155,15.1466,168795.0
2019-08-14 11:30:00,18.49,18.57,18.38,18.42,224302.0,15.1466,15.2121,15.0565,15.0892,224302.0
2019-08-14 12:00:00,18.39,18.54,18.37,18.45,146629.0,15.0647,15.1875,15.0483,15.1138,146629.0
2019-08-14 12:30:00,18.46,18.52,18.42,18.45,195691.0,15.122,15.1712,15.0892,15.1138,195691.0
2019-08-14 13:00:00,18.45,18.52,18.36,18.47,172753.0,15.1138,15.1712,15.0401,15.1302,172753.0
2019-08-14 13:30:00,18.46,18.49,18.37,18.39,98396.0,15.122,15.1466,15.0483,15.0647,98396.0
2019-08-14 14:00:00,18.39,18.46,18.35,18.39,126751.0,15.0647,15.122,15.0319,15.0647,126751.0
2019-08-14 14:30:00,18.39,18.41,18.34,18.41,131876.0,15.0647,15.0811,15.0237,15.0811,131876.0
2019-08-14 15:00:00,18.4,18.63,18.38,18.56,252015.0,15.0729,15.2613,15.0565,15.2039,252015.0
2019-08-14 15:30:00,18.56,18.56,18.35,18.35,944830.0,15.2039,15.2039,15.0319,15.0319,944830.0
2019-08-15 09:30:00,18.31,18.38,17.9,18.3,272560.0,14.9991,15.0565,14.6633,14.9909,272560.0
2019-08-15 10:00:00,18.3,18.32,18.1,18.18,166814.0,14.9909,15.0073,14.8271,14.8926,166814.0
2019-08-15 10:30:00,18.19,18.32,18.14,18.21,223838.0,14.9008,15.0073,14.8599,14.9172,223838.0
2019-08-15 11:00:00,18.2,18.42,18.19,18.37,225022.0,14.909,15.0892,14.9008,15.0483,225022.0
2019-08-15 11:30:00,18.37,18.46,18.29,18.44,160087.0,15.0483,15.122,14.9827,15.1056,160087.0
2019-08-15 12:00:00,18.42,18.56,18.35,18.39,126699.0,15.0892,15.2039,15.0319,15.0647,126699.0
2019-08-15 12:30:00,18.39,18.59,18.39,18.42,160266.0,15.0647,15.2285,15.0647,15.0892,160266.0
2019-08-15 13:00:00,18.43,18.59,18.42,18.51,192023.0,15.0974,15.2285,15.0892,15.163,192023.0
2019-08-15 13:30:00,18.51,18.54,18.39,18.43,294450.0,15.163,15.1875,15.0647,15.0974,294450.0
2019-08-15 14:00:00,18.44,18.44,18.28,18.29,174460.0,15.1056,15.1056,14.9746,14.9827,174460.0
2019-08-15 14:30:00,18.29,18.38,18.24,18.36,117594.0,14.9827,15.0565,14.9418,15.0401,117594.0
2019-08-15 15:00:00,18.36,18.45,18.36,18.38,147246.0,15.0401,15.1138,15.0401,15.0565,147246.0
2019-08-15 15:30:00,18.38,18.58,18.37,18.52,598765.0,15.0565,15.2203,15.0483,15.1712,598765.0
2019-08-16 09:30:00,18.32,18.59,18.09,18.55,258849.0,15.2051,15.4292,15.0142,15.396,258849.0
2019-08-16 10:00:00,18.55,18.75,18.46,18.64,188542.0,15.396,15.562,15.3213,15.4707,188542.0
2019-08-16 10:30:00,18.65,18.83,18.65,18.73,156143.0,15.479,15.6284,15.479,15.5454,156143.0
2019-08-16 11:00:00,18.73,18.75,18.59,18.73,147238.0,15.5454,15.562,15.4292,15.5454,147238.0
2019-08-16 11:30:00,18.73,18.86,18.64,18.86,108168.0,15.5454,15.6533,15.4707,15.6533,108168.0
2019-08-16 12:00:00,18.85,18.85,18.74,18.8,109426.0,15.645,15.645,15.5537,15.6035,109426.0
2019-08-16 12:30:00,18.8,18.89,18.74,18.82,87327.0,15.6035,15.6782,15.5537,15.6201,87327.0
2019-08-16 13:00:00,18.83,18.96,18.81,18.82,130143.0,15.6284,15.7363,15.6118,15.6201,130143.0
2019-08-16 13:30:00,18.82,18.99,18.77,18.94,122224.0,15.6201,15.7612,15.5786,15.7197,122224.0
2019-08-16 14:00:00,18.93,18.93,18.76,18.8,104768.0,15.7114,15.7114,15.5703,15.6035,104768.0
2019-08-16 14:30:00,18.8,18.92,18.7,18.91,148242.0,15.6035,15.7031,15.5205,15.6948,148242.0
2019-08-16 15:00:00,18.91,18.96,18.81,18.91,196037.0,15.6948,15.7363,15.6118,15.6948,196037.0
2019-08-16 15:30:00,18.91,19.04,18.88,18.97,732039.0,15.6948,15.8027,15.6699,15.7446,732039.0
2019-08-19 09:30:00,19.31,19.71,19.13,19.64,230730.0,16.0268,16.3588,15.8774,16.3007,230730.0
2019-08-19 10:00:00,19.64,19.95,19.6,19.83,368870.0,16.3007,16.558,16.2675,16.4584,368870.0
2019-08-19 10:30:00,19.83,19.98,19.71,19.8,137365.0,16.4584,16.5829,16.3588,16.4335,137365.0
2019-08-19 11:00:00,19.8,19.96,19.76,19.92,111216.0,16.4335,16.5663,16.4003,16.5331,111216.0
2019-08-19 11:30:00,19.91,19.92,19.75,19.8,83158.0,16.5248,16.5331,16.392,16.4335,83158.0
2019-08-19 12:00:00,19.8,19.94,19.78,19.91,115885.0,16.4335,16.5497,16.4169,16.5248,115885.0
2019-08-19 12:30:00,19.91,19.97,19.86,19.91,75237.0,16.5248,16.5746,16.4833,16.5248,75237.0
2019-08-19 13:00:00,19.92,19.93,19.86,19.89,143322.0,16.5331,16.5414,16.4833,16.5082,143322.0
2019-08-19 13:30:00,19.89,19.95,19.81,19.92,77160.0,16.5082,16.558,16.4418,16.5331,77160.0
2019-08-19 14:00:00,19.91,19.98,19.86,19.92,69427.0,16.5248,16.5829,16.4833,16.5331,69427.0
2019-08-19 14:30:00,19.93,19.93,19.82,19.88,79290.0,16.5414,16.5414,16.4501,16.4999,79290.0
2019-08-19 15:00:00,19.88,19.97,19.86,19.92,146398.0,16.4999,16.5746,16.4833,16.5331,146398.0
2019-08-19 15:30:00,19.92,19.98,19.86,19.88,472655.0,16.5331,16.5829,16.4833,16.4999,472655.0
2019-08-20 09:30:00,19.76,19.78,19.41,19.61,161410.0,16.4003,16.4169,16.1098,16.2758,161410.0
2019-08-20 10:00:00,19.59,19.7,19.38,19.45,391095.0,16.2592,16.3505,16.0849,16.143,391095.0
2019-08-20 10:30:00,19.45,19.66,19.34,19.66,98623.0,16.143,16.3173,16.0517,16.3173,98623.0
2019-08-20 11:00:00,19.67,19.71,19.5,19.6,92266.0,16.3256,16.3588,16.1845,16.2675,92266.0
2019-08-20 11:30:00,19.6,19.66,19.48,19.64,95484.0,16.2675,16.3173,16.1679,16.3007,95484.0
2019-08-20 12:00:00,19.64,19.77,19.62,19.73,74997.0,16.3007,16.4086,16.2841,16.3754,74997.0
2019-08-20 12:30:00,19.73,19.77,19.6,19.76,89959.0,16.3754,16.4086,16.2675,16.4003,89959.0
2019-08-20 13:00:00,19.75,19.76,19.66,19.69,50149.0,16.392,16.4003,16.3173,16.3422,50149.0
2019-08-20 13:30:00,19.68,19.81,19.62,19.79,62144.0,16.3339,16.4418,16.2841,16.4252,62144.0
2019-08-20 14:00:00,19.8,19.82,19.7,19.71,80668.0,16.4335,16.4501,16.3505,16.3588,80668.0
2019-08-20 14:30:00,19.7,19.81,19.69,19.78,58467.0,16.3505,16.4418,16.3422,16.4169,58467.0
2019-08-20 15:00:00,19.78,19.83,19.69,19.82,79179.0,16.4169,16.4584,16.3422,16.4501,79179.0
2019-08-20 15:30:00,19.82,19.86,19.71,19.76,315269.0,16.4501,16.4833,16.3588,16.4003,315269.0
2019-08-21 09:30:00,19.97,20.29,19.82,20.18,126858.0,16.5746,16.8401,16.4501,16.7489,126858.0
2019-08-21 10:00:00,20.18,20.24,20.09,20.21,88176.0,16.7489,16.7986,16.6742,16.7738,88176.0
2019-08-21 10:30:00,20.21,20.22,19.76,20.1,204024.0,16.7738,16.7821,16.4003,16.6825,204024.0
2019-08-21 11:00:00,20.11,20.13,19.93,19.96,52094.0,16.6908,16.7074,16.5414,16.5663,52094.0
2019-08-21 11:30:00,19.96,20.04,19.9,19.95,99817.0,16.5663,16.6327,16.5165,16.558,99817.0
2019-08-21 12:00:00,19.96,19.97,19.85,19.86,61614.0,16.5663,16.5746,16.475,16.4833,61614.0
2019-08-21 12:30:00,19.86,19.92,19.82,19.87,58379.0,16.4833,16.5331,16.4501,16.4916,58379.0
2019-08-21 13:00:00,19.88,19.98,19.87,19.91,64518.0,16.4999,16.5829,16.4916,16.5248,64518.0
2019-08-21 13:30:00,19.9,19.92,19.78,19.8,90176.0,16.5165,16.5331,16.4169,16.4335,90176.0
2019-08-21 14:00:00,19.79,19.91,19.74,19.77,142915.0,16.4252,16.5248,16.3837,16.4086,142915.0
2019-08-21 14:30:00,19.77,19.81,19.67,19.7,74568.0,16.4086,16.4418,16.3256,16.3505,74568.0
2019-08-21 15:00:00,19.71,19.73,19.6,19.64,147476.0,16.3588,16.3754,16.2675,16.3007,147476.0
2019-08-21 15:30:00,19.64,19.68,19.58,19.61,565151.0,16.3007,16.3339,16.2509,16.2758,565151.0
2019-08-22 09:30:00,19.54,19.72,19.49,19.68,79894.0,16.2177,16.3671,16.1762,16.3339,79894.0
2019-08-22 10:00:00,19.69,19.81,19.49,19.49,54237.0,16.3422,16.4418,16.1762,16.1762,54237.0
2019-08-22 10:30:00,19.49,19.5,19.38,19.44,93347.0,16.1762,16.1845,16.0849,16.1347,93347.0
2019-08-22 11:00:00,19.45,19.61,19.41,19.41,184820.0,16.143,16.2758,16.1098,16.1098,184820.0
2019-08-22 11:30:00,19.42,19.56,19.37,19.4,100982.0,16.1181,16.2343,16.0766,16.1015,100982.0
2019-08-22 12:00:00,19.39,19.53,19.38,19.42,115237.0,16.0932,16.2094,16.0849,16.1181,115237.0
2019-08-22 12:30:00,19.42,19.49,19.37,19.39,51201.0,16.1181,16.1762,16.0766,16.0932,51201.0
2019-08-22 13:00:00,19.4,19.49,19.4,19.44,58392.0,16.1015,16.1762,16.1015,16.1347,58392.0
2019-08-22 13:30:00,19.44,19.48,19.4,19.42,58435.0,16.1347,16.1679,16.1015,16.1181,58435.0
2019-08-22 14:00:00,19.42,19.42,19.29,19.3,85768.0,16.1181,16.1181,16.0102,16.0185,85768.0
2019-08-22 14:30:00,19.3,19.33,19.25,19.28,71597.0,16.0185,16.0434,15.977,16.0019,71597.0
2019-08-22 15:00:00,19.27,19.28,19.22,19.23,81429.0,15.9936,16.0019,15.9521,15.9604,81429.0
2019-08-22 15:30:00,19.23,19.29,19.16,19.17,325668.0,15.9604,16.0102,15.9023,15.9106,325668.0
2019-08-23 09:30:00,18.83,19.03,18.5,19.03,95741.0,15.6284,15.7944,15.3545,15.7944,95741.0
2019-08-23 10:00:00,19.0,19.2,18.81,18.81,121948.0,15.7695,15.9355,15.6118,15.6118,121948.0
2019-08-23 10:30:00,18.81,18.97,18.72,18.76,189836.0,15.6118,15.7446,15.5371,15.5703,189836.0
2019-08-23 11:00:00,18.77,18.77,18.31,18.41,294063.0,15.5786,15.5786,15.1968,15.2798,294063.0
2019-08-23 11:30:00,18.41,18.43,18.23,18.3,130217.0,15.2798,15.2964,15.1304,15.1885,130217.0
2019-08-23 12:00:00,18.3,18.5,18.25,18.45,77499.0,15.1885,15.3545,15.147,15.313,77499.0
2019-08-23 12:30:00,18.44,18.47,18.27,18.34,149406.0,15.3047,15.3296,15.1636,15.2217,149406.0
2019-08-23 13:00:00,18.33,18.4,18.25,18.32,96486.0,15.2134,15.2715,15.147,15.2051,96486.0
2019-08-23 13:30:00,18.33,18.33,18.16,18.19,132481.0,15.2134,15.2134,15.0723,15.0972,132481.0
2019-08-23 14:00:00,18.18,18.21,18.1,18.1,167871.0,15.0889,15.1138,15.0225,15.0225,167871.0
2019-08-23 14:30:00,18.1,18.16,18.01,18.12,172532.0,15.0225,15.0723,14.9478,15.0391,172532.0
2019-08-23 15:00:00,18.12,18.17,18.01,18.03,212472.0,15.0391,15.0806,14.9478,14.9644,212472.0
2019-08-23 15:30:00,18.02,18.06,17.85,17.91,692443.0,14.9561,14.9893,14.815,14.8648,692443.0
2019-08-26 09:30:00,18.15,18.27,17.78,17.86,168561.0,15.064,15.1636,14.7569,14.8233,168561.0
2019-08-26 10:00:00,17.86,17.88,17.71,17.76,128748.0,14.8233,14.8399,14.6988,14.7403,128748.0
2019-08-26 10:30:00,17.75,17.85,17.62,17.63,144718.0,14.732,14.815,14.6241,14.6324,144718.0
2019-08-26 11:00:00,17.63,17.75,17.53,17.67,242096.0,14.6324,14.732,14.5494,14.6656,242096.0
2019-08-26 11:30:00,17.67,17.75,17.65,17.71,137099.0,14.6656,14.732,14.649,14.6988,137099.0
2019-08-26 12:00:00,17.71,17.71,17.53,17.66,197442.0,14.6988,14.6988,14.5494,14.6573,197442.0
2019-08-26 12:30:00,17.66,17.72,17.54,17.71,108447.0,14.6573,14.7071,14.5577,14.6988,108447.0
2019-08-26 13:00:00,17.7,17.86,17.7,17.79,103180.0,14.6905,14.8233,14.6905,14.7652,103180.0
2019-08-26 13:30:00,17.79,17.89,17.71,17.73,119159.0,14.7652,14.8482,14.6988,14.7154,119159.0
2019-08-26 14:00:00,17.73,17.76,17.64,17.67,149036.0,14.7154,14.7403,14.6407,14.6656,149036.0
2019-08-26 14:30:00,17.66,17.73,17.57,17.57,122915.0,14.6573,14.7154,14.5826,14.5826,122915.0
2019-08-26 15:00:00,17.57,17.64,17.54,17.63,159745.0,14.5826,14.6407,14.5577,14.6324,159745.0
2019-08-26 15:30:00,17.63,17.65,17.46,17.58,660401.0,14.6324,14.649,14.4913,14.5909,660401.0
2019-08-27 09:30:00,17.72,17.89,17.52,17.83,128300.0,14.7071,14.8482,14.5411,14.7984,128300.0
2019-08-27 10:00:00,17.84,17.87,17.65,17.78,83699.0,14.8067,14.8316,14.649,14.7569,83699.0
2019-08-27 10:30:00,17.78,17.89,17.57,17.6,280444.0,14.7569,14.8482,14.5826,14.6075,280444.0
2019-08-27 11:00:00,17.61,17.61,17.36,17.39,110005.0,14.6158,14.6158,14.4083,14.4332,110005.0
2019-08-27 11:30:00,17.4,17.42,17.17,17.19,158180.0,14.4415,14.4581,14.2506,14.2672,158180.0
2019-08-27 12:00:00,17.19,17.25,17.04,17.24,134811.0,14.2672,14.317,14.1427,14.3087,134811.0
2019-08-27 12:30:00,17.24,17.27,17.14,17.15,91610.0,14.3087,14.3336,14.2257,14.234,91610.0
2019-08-27 13:00:00,17.14,17.29,17.13,17.29,125685.0,14.2257,14.3502,14.2174,14.3502,125685.0
2019-08-27 13:30:00,17.3,17.4,17.23,17.27,70505.0,14.3585,14.4415,14.3004,14.3336,70505.0
2019-08-27 14:00:00,17.27,17.31,17.2,17.24,68316.0,14.3336,14.3668,14.2755,14.3087,68316.0
2019-08-27 14:30:00,17.24,17.33,17.21,17.3,52835.0,14.3087,14.3834,14.2838,14.3585,52835.0
2019-08-27 15:00:00,17.31,17.41,17.3,17.34,120517.0,14.3668,14.4498,14.3585,14.3917,120517.0
2019-08-27 15:30:00,17.34,17.44,17.33,17.39,594868.0,14.3917,14.4747,14.3834,14.4332,594868.0
2019-08-28 09:30:00,17.64,17.81,17.46,17.79,85080.0,14.6407,14.7818,14.4913,14.7652,85080.0
2019-08-28 10:00:00,17.78,17.95,17.68,17.87,154665.0,14.7569,14.898,14.6739,14.8316,154665.0
2019-08-28 10:30:00,17.88,18.06,17.88,18.05,110280.0,14.8399,14.9893,14.8399,14.981,110280.0
2019-08-28 11:00:00,18.06,18.2,17.9,18.19,324101.0,14.9893,15.1055,14.8565,15.0972,324101.0
2019-08-28 11:30:00,18.18,18.21,18.1,18.14,97175.0,15.0889,15.1138,15.0225,15.0557,97175.0
2019-08-28 12:00:00,18.14,18.25,18.11,18.18,78763.0,15.0557,15.147,15.0308,15.0889,78763.0
2019-08-28 12:30:00,18.19,18.25,18.12,18.22,99488.0,15.0972,15.147,15.0391,15.1221,99488.0
2019-08-28 13:00:00,18.23,18.23,18.1,18.11,115549.0,15.1304,15.1304,15.0225,15.0308,115549.0
2019-08-28 13:30:00,18.11,18.21,18.08,18.16,78268.0,15.0308,15.1138,15.0059,15.0723,78268.0
2019-08-28 14:00:00,18.15,18.24,18.13,18.23,87750.0,15.064,15.1387,15.0474,15.1304,87750.0
2019-08-28 14:30:00,18.23,18.23,18.04,18.09,103338.0,15.1304,15.1304,14.9727,15.0142,103338.0
2019-08-28 15:00:00,18.09,18.09,17.95,17.96,137724.0,15.0142,15.0142,14.898,14.9063,137724.0
2019-08-28 15:30:00,17.96,18.04,17.91,18.02,402413.0,14.9063,14.9727,14.8648,14.9561,402413.0
2019-08-29 09:30:00,18.23,18.6,18.14,18.54,92894.0,15.1304,15.4375,15.0557,15.3877,92894.0
2019-08-29 10:00:00,18.52,18.62,18.41,18.46,107213.0,15.3711,15.4541,15.2798,15.3213,107213.0
2019-08-29 10:30:00,18.47,18.51,18.25,18.44,107669.0,15.3296,15.3628,15.147,15.3047,107669.0
2019-08-29 11:00:00,18.43,18.55,18.38,18.53,65246.0,15.2964,15.396,15.2549,15.3794,65246.0
2019-08-29 11:30:00,18.53,18.54,18.44,18.51,93037.0,15.3794,15.3877,15.3047,15.3628,93037.0
2019-08-29 12:00:00,18.51,18.53,18.45,18.51,47002.0,15.3628,15.3794,15.313,15.3628,47002.0
2019-08-29 12:30:00,18.51,18.53,18.41,18.5,54253.0,15.3628,15.3794,15.2798,15.3545,54253.0
2019-08-29 13:00:00,18.51,18.51,18.38,18.39,45840.0,15.3628,15.3628,15.2549,15.2632,45840.0
2019-08-29 13:30:00,18.38,18.44,18.33,18.39,49190.0,15.2549,15.3047,15.2134,15.2632,49190.0
2019-08-29 14:00:00,18.39,18.5,18.36,18.48,60820.0,15.2632,15.3545,15.2383,15.3379,60820.0
2019-08-29 14:30:00,18.48,18.54,18.46,18.53,75931.0,15.3379,15.3877,15.3213,15.3794,75931.0
2019-08-29 15:00:00,18.52,18.57,18.47,18.48,98684.0,15.3711,15.4126,15.3296,15.3379,98684.0
2019-08-29 15:30:00,18.49,18.58,18.47,18.51,312265.0,15.3462,15.4209,15.3296,15.3628,312265.0
2019-08-30 09:30:00,18.36,18.51,18.28,18.46,105835.0,15.2383,15.3628,15.1719,15.3213,105835.0
2019-08-30 10:00:00,18.47,18.74,18.33,18.37,88850.0,15.3296,15.5537,15.2134,15.2466,88850.0
2019-08-30 10:30:00,18.38,18.41,18.18,18.2,71559.0,15.2549,15.2798,15.0889,15.1055,71559.0
2019-08-30 11:00:00,18.21,18.24,18.07,18.24,86037.0,15.1138,15.1387,14.9976,15.1387,86037.0
2019-08-30 11:30:00,18.23,18.25,18.09,18.21,70723.0,15.1304,15.147,15.0142,15.1138,70723.0
2019-08-30 12:00:00,18.21,18.23,18.14,18.17,60989.0,15.1138,15.1304,15.0557,15.0806,60989.0
2019-08-30 12:30:00,18.18,18.28,18.11,18.27,57981.0,15.0889,15.1719,15.0308,15.1636,57981.0
2019-08-30 13:00:00,18.27,18.27,18.14,18.17,59248.0,15.1636,15.1636,15.0557,15.0806,59248.0
2019-08-30 13:30:00,18.17,18.18,18.06,18.11,62283.0,15.0806,15.0889,14.9893,15.0308,62283.0
2019-08-30 14:00:00,18.12,18.23,18.1,18.2,56246.0,15.0391,15.1304,15.0225,15.1055,56246.0
2019-08-30 14:30:00,18.2,18.21,18.12,18.16,69893.0,15.1055,15.1138,15.0391,15.0723,69893.0
2019-08-30 15:00:00,18.16,18.18,18.1,18.16,63158.0,15.0723,15.0889,15.0225,15.0723,63158.0
2019-08-30 15:30:00,18.16,18.27,18.12,18.23,312468.0,15.0723,15.1636,15.0391,15.1304,312468.0
2019-09-03 09:30:00,17.81,17.99,17.75,17.95,167199.0,14.7818,14.9312,14.732,14.898,167199.0
2019-09-03 10:00:00,17.93,17.93,17.55,17.67,160043.0,14.8814,14.8814,14.566,14.6656,160043.0
2019-09-03 10:30:00,17.67,17.75,17.59,17.65,101870.0,14.6656,14.732,14.5992,14.649,101870.0
2019-09-03 11:00:00,17.66,17.71,17.47,17.7,104207.0,14.6573,14.6988,14.4996,14.6905,104207.0
2019-09-03 11:30:00,17.7,17.78,17.67,17.71,80139.0,14.6905,14.7569,14.6656,14.6988,80139.0
2019-09-03 12:00:00,17.71,17.9,17.64,17.86,88451.0,14.6988,14.8565,14.6407,14.8233,88451.0
2019-09-03 12:30:00,17.85,17.92,17.8,17.82,102656.0,14.815,14.8731,14.7735,14.7901,102656.0
2019-09-03 13:00:00,17.82,17.93,17.79,17.93,94176.0,14.7901,14.8814,14.7652,14.8814,94176.0
2019-09-03 13:30:00,17.93,18.01,17.88,18.01,116354.0,14.8814,14.9478,14.8399,14.9478,116354.0
2019-09-03 14:00:00,18.01,18.17,18.0,18.16,122955.0,14.9478,15.0806,14.9395,15.0723,122955.0
2019-09-03 14:30:00,18.15,18.2,18.02,18.05,127062.0,15.064,15.1055,14.9561,14.981,127062.0
2019-09-03 15:00:00,18.06,18.17,18.05,18.16,105538.0,14.9893,15.0806,14.981,15.0723,105538.0
2019-09-03 15:30:00,18.16,18.22,18.07,18.1,448879.0,15.0723,15.1221,14.9976,15.0225,448879.0
2019-09-04 09:30:00,18.51,18.53,18.31,18.32,60576.0,15.3628,15.3794,15.1968,15.2051,60576.0
2019-09-04 10:00:00,18.34,18.53,18.33,18.48,85599.0,15.2217,15.3794,15.2134,15.3379,85599.0
2019-09-04 10:30:00,18.5,18.63,18.46,18.55,78325.0,15.3545,15.4624,15.3213,15.396,78325.0
2019-09-04 11:00:00,18.55,18.69,18.46,18.46,74707.0,15.396,15.5122,15.3213,15.3213,74707.0
2019-09-04 11:30:00,18.46,18.54,18.41,18.46,61432.0,15.3213,15.3877,15.2798,15.3213,61432.0
2019-09-04 12:00:00,18.46,18.58,18.43,18.58,54836.0,15.3213,15.4209,15.2964,15.4209,54836.0
2019-09-04 12:30:00,18.59,18.75,18.59,18.73,94139.0,15.4292,15.562,15.4292,15.5454,94139.0
2019-09-04 13:00:00,18.73,18.88,18.72,18.8,105614.0,15.5454,15.6699,15.5371,15.6035,105614.0
2019-09-04 13:30:00,18.8,18.84,18.76,18.79,51073.0,15.6035,15.6367,15.5703,15.5952,51073.0
2019-09-04 14:00:00,18.79,18.88,18.71,18.87,88300.0,15.5952,15.6699,15.5288,15.6616,88300.0
2019-09-04 14:30:00,18.86,18.88,18.79,18.85,73937.0,15.6533,15.6699,15.5952,15.645,73937.0
2019-09-04 15:00:00,18.85,18.91,18.78,18.8,109527.0,15.645,15.6948,15.5869,15.6035,109527.0
2019-09-04 15:30:00,18.8,18.84,18.72,18.74,336652.0,15.6035,15.6367,15.5371,15.5537,336652.0
2019-09-05 09:30:00,18.95,19.12,18.93,19.02,125063.0,15.728,15.8691,15.7114,15.7861,125063.0
2019-09-05 10:00:00,19.03,19.57,19.01,19.54,223732.0,15.7944,16.2426,15.7778,16.2177,223732.0
2019-09-05 10:30:00,19.53,19.59,19.34,19.37,166020.0,16.2094,16.2592,16.0517,16.0766,166020.0
2019-09-05 11:00:00,19.37,19.71,19.36,19.67,190485.0,16.0766,16.3588,16.0683,16.3256,190485.0
2019-09-05 11:30:00,19.67,19.79,19.63,19.64,108869.0,16.3256,16.4252,16.2924,16.3007,108869.0
2019-09-05 12:00:00,19.65,19.7,19.54,19.57,97403.0,16.309,16.3505,16.2177,16.2426,97403.0
2019-09-05 12:30:00,19.57,19.65,19.44,19.6,135059.0,16.2426,16.309,16.1347,16.2675,135059.0
2019-09-05 13:00:00,19.6,19.68,19.51,19.67,159279.0,16.2675,16.3339,16.1928,16.3256,159279.0
2019-09-05 13:30:00,19.67,19.73,19.61,19.67,129951.0,16.3256,16.3754,16.2758,16.3256,129951.0
2019-09-05 14:00:00,19.68,19.72,19.51,19.57,144156.0,16.3339,16.3671,16.1928,16.2426,144156.0
2019-09-05 14:30:00,19.57,19.62,19.43,19.45,114684.0,16.2426,16.2841,16.1264,16.143,114684.0
2019-09-05 15:00:00,19.45,19.54,19.44,19.54,149612.0,16.143,16.2177,16.1347,16.2177,149612.0
2019-09-05 15:30:00,19.53,19.63,19.51,19.53,446919.0,16.2094,16.2924,16.1928,16.2094,446919.0
2019-09-06 09:30:00,19.24,19.37,18.89,18.96,134571.0,15.9687,16.0766,15.6782,15.7363,134571.0
2019-09-06 10:00:00,18.97,19.01,18.8,18.92,78014.0,15.7446,15.7778,15.6035,15.7031,78014.0
2019-09-06 10:30:00,18.93,19.17,18.81,19.14,91528.0,15.7114,15.9106,15.6118,15.8857,91528.0
2019-09-06 11:00:00,19.13,19.51,19.1,19.36,192230.0,15.8774,16.1928,15.8525,16.0683,192230.0
2019-09-06 11:30:00,19.35,19.5,19.31,19.44,80305.0,16.06,16.1845,16.0268,16.1347,80305.0
2019-09-06 12:00:00,19.43,19.48,19.37,19.41,71985.0,16.1264,16.1679,16.0766,16.1098,71985.0
2019-09-06 12:30:00,19.41,19.41,19.31,19.36,88490.0,16.1098,16.1098,16.0268,16.0683,88490.0
2019-09-06 13:00:00,19.36,19.43,19.32,19.43,81050.0,16.0683,16.1264,16.0351,16.1264,81050.0
2019-09-06 13:30:00,19.43,19.46,19.32,19.44,82232.0,16.1264,16.1513,16.0351,16.1347,82232.0
2019-09-06 14:00:00,19.44,19.46,19.37,19.42,77332.0,16.1347,16.1513,16.0766,16.1181,77332.0
2019-09-06 14:30:00,19.43,19.45,19.28,19.3,83813.0,16.1264,16.143,16.0019,16.0185,83813.0
2019-09-06 15:00:00,19.3,19.35,19.25,19.35,126439.0,16.0185,16.06,15.977,16.06,126439.0
2019-09-06 15:30:00,19.35,19.43,19.31,19.38,430203.0,16.06,16.1264,16.0268,16.0849,430203.0
2019-09-09 09:30:00,19.8,20.02,19.65,19.96,222527.0,16.4335,16.6161,16.309,16.5663,222527.0
2019-09-09 10:00:00,19.96,20.12,19.91,19.99,158301.0,16.5663,16.6991,16.5248,16.5912,158301.0
2019-09-09 10:30:00,19.98,20.02,19.81,19.93,115939.0,16.5829,16.6161,16.4418,16.5414,115939.0
2019-09-09 11:00:00,19.92,20.2,19.9,20.11,148905.0,16.5331,16.7655,16.5165,16.6908,148905.0
2019-09-09 11:30:00,20.12,20.29,20.1,20.29,92016.0,16.6991,16.8401,16.6825,16.8401,92016.0
2019-09-09 12:00:00,20.28,20.37,20.23,20.25,140616.0,16.8318,16.9065,16.7904,16.8069,140616.0
2019-09-09 12:30:00,20.23,20.26,20.11,20.19,116108.0,16.7904,16.8152,16.6908,16.7572,116108.0
2019-09-09 13:00:00,20.19,20.26,20.17,20.21,75183.0,16.7572,16.8152,16.7406,16.7738,75183.0
2019-09-09 13:30:00,20.21,20.24,20.15,20.18,95221.0,16.7738,16.7986,16.724,16.7489,95221.0
2019-09-09 14:00:00,20.18,20.34,20.15,20.32,93430.0,16.7489,16.8816,16.724,16.865,93430.0
2019-09-09 14:30:00,20.32,20.36,20.28,20.34,86118.0,16.865,16.8982,16.8318,16.8816,86118.0
2019-09-09 15:00:00,20.33,20.54,20.31,20.52,145251.0,16.8733,17.0476,16.8567,17.031,145251.0
2019-09-09 15:30:00,20.52,20.63,20.48,20.6,606781.0,17.031,17.1223,16.9978,17.0974,606781.0
2019-09-10 09:30:00,20.8,21.35,20.8,21.25,218973.0,17.2634,17.7199,17.2634,17.6369,218973.0
2019-09-10 10:00:00,21.23,21.42,21.08,21.3,122086.0,17.6203,17.778,17.4958,17.6784,122086.0
2019-09-10 10:30:00,21.3,21.3,21.15,21.23,111018.0,17.6784,17.6784,17.5539,17.6203,111018.0
2019-09-10 11:00:00,21.24,21.46,21.23,21.37,104558.0,17.6286,17.8112,17.6203,17.7365,104558.0
2019-09-10 11:30:00,21.38,21.59,21.34,21.49,98767.0,17.7448,17.9191,17.7116,17.8361,98767.0
2019-09-10 12:00:00,21.5,21.54,21.13,21.27,235446.0,17.8444,17.8776,17.5373,17.6535,235446.0
2019-09-10 12:30:00,21.28,21.36,21.18,21.18,95998.0,17.6618,17.7282,17.5788,17.5788,95998.0
2019-09-10 13:00:00,21.17,21.17,20.89,21.14,194008.0,17.5705,17.5705,17.3381,17.5456,194008.0
2019-09-10 13:30:00,21.13,21.16,21.0,21.01,62525.0,17.5373,17.5622,17.4294,17.4377,62525.0
2019-09-10 14:00:00,21.0,21.09,20.75,20.8,126040.0,17.4294,17.5041,17.2219,17.2634,126040.0
2019-09-10 14:30:00,20.81,20.92,20.77,20.84,101858.0,17.2717,17.363,17.2385,17.2966,101858.0
2019-09-10 15:00:00,20.85,20.92,20.81,20.84,113519.0,17.3049,17.363,17.2717,17.2966,113519.0
2019-09-10 15:30:00,20.84,20.91,20.78,20.85,429418.0,17.2966,17.3547,17.2468,17.3049,429418.0
2019-09-11 09:30:00,21.05,21.8,20.89,21.59,206547.0,17.4709,18.0934,17.3381,17.9191,206547.0
2019-09-11 10:00:00,21.57,21.76,21.51,21.59,282479.0,17.9025,18.0602,17.8527,17.9191,282479.0
2019-09-11 10:30:00,21.56,21.67,21.41,21.6,112891.0,17.8942,17.9855,17.7697,17.9274,112891.0
2019-09-11 11:00:00,21.61,21.74,21.41,21.47,154353.0,17.9357,18.0436,17.7697,17.8195,154353.0
2019-09-11 11:30:00,21.47,21.59,21.05,21.08,330629.0,17.8195,17.9191,17.4709,17.4958,330629.0
2019-09-11 12:00:00,21.08,21.17,20.86,20.88,198953.0,17.4958,17.5705,17.3132,17.3298,198953.0
2019-09-11 12:30:00,20.88,20.97,20.77,20.89,196237.0,17.3298,17.4045,17.2385,17.3381,196237.0
2019-09-11 13:00:00,20.89,20.91,20.74,20.8,83153.0,17.3381,17.3547,17.2136,17.2634,83153.0
2019-09-11 13:30:00,20.8,21.11,20.79,21.02,103876.0,17.2634,17.5207,17.2551,17.446,103876.0
2019-09-11 14:00:00,21.02,21.16,20.99,21.13,94032.0,17.446,17.5622,17.4211,17.5373,94032.0
2019-09-11 14:30:00,21.14,21.4,21.14,21.31,143176.0,17.5456,17.7614,17.5456,17.6867,143176.0
2019-09-11 15:00:00,21.32,21.39,21.26,21.26,109365.0,17.695,17.7531,17.6452,17.6452,109365.0
2019-09-11 15:30:00,21.27,21.36,21.22,21.34,276824.0,17.6535,17.7282,17.612,17.7116,276824.0
2019-09-12 09:30:00,20.79,20.82,20.28,20.5,304137.0,17.2551,17.28,16.8318,17.0144,304137.0
2019-09-12 10:00:00,20.5,20.99,20.46,20.84,355822.0,17.0144,17.4211,16.9812,17.2966,355822.0
2019-09-12 10:30:00,20.86,20.92,20.29,20.36,193578.0,17.3132,17.363,16.8401,16.8982,193578.0
2019-09-12 11:00:00,20.36,20.6,20.3,20.57,152238.0,16.8982,17.0974,16.8484,17.0725,152238.0
2019-09-12 11:30:00,20.57,20.65,20.47,20.54,146357.0,17.0725,17.1389,16.9895,17.0476,146357.0
2019-09-12 12:00:00,20.53,20.63,20.46,20.49,123723.0,17.0393,17.1223,16.9812,17.0061,123723.0
2019-09-12 12:30:00,20.5,20.68,20.49,20.59,76282.0,17.0144,17.1638,17.0061,17.0891,76282.0
2019-09-12 13:00:00,20.59,20.64,20.53,20.59,55645.0,17.0891,17.1306,17.0393,17.0891,55645.0
2019-09-12 13:30:00,20.59,20.63,20.44,20.44,100556.0,17.0891,17.1223,16.9646,16.9646,100556.0
2019-09-12 14:00:00,20.45,20.52,20.35,20.51,80517.0,16.9729,17.031,16.8899,17.0227,80517.0
2019-09-12 14:30:00,20.52,20.54,20.42,20.47,128356.0,17.031,17.0476,16.948,16.9895,128356.0
2019-09-12 15:00:00,20.45,20.5,20.43,20.44,88518.0,16.9729,17.0144,16.9563,16.9646,88518.0
2019-09-12 15:30:00,20.44,20.65,20.4,20.42,473324.0,16.9646,17.1389,16.9314,16.948,473324.0
2019-09-13 09:30:00,20.7,21.02,20.5,20.56,109064.0,17.1804,17.446,17.0144,17.0642,109064.0
2019-09-13 10:00:00,20.54,20.61,20.34,20.44,87703.0,17.0476,17.1057,16.8816,16.9646,87703.0
2019-09-13 10:30:00,20.45,20.51,20.4,20.44,82620.0,16.9729,17.0227,16.9314,16.9646,82620.0
2019-09-13 11:00:00,20.44,20.49,20.3,20.39,183270.0,16.9646,17.0061,16.8484,16.9231,183270.0
2019-09-13 11:30:00,20.39,20.52,20.38,20.44,97793.0,16.9231,17.031,16.9148,16.9646,97793.0
2019-09-13 12:00:00,20.43,20.54,20.43,20.51,55515.0,16.9563,17.0476,16.9563,17.0227,55515.0
2019-09-13 12:30:00,20.5,20.7,20.5,20.7,60221.0,17.0144,17.1804,17.0144,17.1804,60221.0
2019-09-13 13:00:00,20.7,20.87,20.68,20.86,209325.0,17.1804,17.3215,17.1638,17.3132,209325.0
2019-09-13 13:30:00,20.87,20.91,20.68,20.71,142430.0,17.3215,17.3547,17.1638,17.1887,142430.0
2019-09-13 14:00:00,20.72,20.8,20.67,20.71,137972.0,17.197,17.2634,17.1555,17.1887,137972.0
2019-09-13 14:30:00,20.71,20.72,20.57,20.61,69968.0,17.1887,17.197,17.0725,17.1057,69968.0
2019-09-13 15:00:00,20.61,20.65,20.59,20.62,91037.0,17.1057,17.1389,17.0891,17.114,91037.0
2019-09-13 15:30:00,20.63,20.67,20.53,20.61,471701.0,17.1223,17.1555,17.0393,17.1057,471701.0
2019-09-16 09:30:00,23.01,23.27,22.44,23.21,575951.0,19.0977,19.3135,18.6246,19.2637,575951.0
2019-09-16 10:00:00,23.21,23.58,23.12,23.38,479019.0,19.2637,19.5708,19.189,19.4048,479019.0
2019-09-16 10:30:00,23.38,23.53,23.24,23.46,281432.0,19.4048,19.5293,19.2886,19.4712,281432.0
2019-09-16 11:00:00,23.47,23.8,23.39,23.48,499576.0,19.4795,19.7534,19.4131,19.4878,499576.0
2019-09-16 11:30:00,23.47,23.62,23.32,23.5,218235.0,19.4795,19.604,19.355,19.5044,218235.0
2019-09-16 12:00:00,23.49,23.91,23.47,23.89,279151.0,19.4961,19.8447,19.4795,19.8281,279151.0
2019-09-16 12:30:00,23.89,24.36,23.85,24.28,359185.0,19.8281,20.2181,19.7949,20.1517,359185.0
2019-09-16 13:00:00,24.29,25.01,24.13,24.98,433602.0,20.16,20.7576,20.0272,20.7327,433602.0
2019-09-16 13:30:00,24.97,25.29,24.83,25.22,487170.0,20.7244,20.99,20.6082,20.9319,487170.0
2019-09-16 14:00:00,25.22,25.33,24.8,25.02,406652.0,20.9319,21.0232,20.5833,20.7659,406652.0
2019-09-16 14:30:00,25.02,25.2,24.89,25.16,333393.0,20.7659,20.9153,20.658,20.8821,333393.0
2019-09-16 15:00:00,25.16,25.25,24.99,25.22,448720.0,20.8821,20.9568,20.741,20.9319,448720.0
2019-09-16 15:30:00,25.21,25.24,24.82,24.95,1370822.0,20.9236,20.9485,20.5999,20.7078,1370822.0
2019-09-17 09:30:00,24.88,25.04,23.0,23.48,744540.0,20.6497,20.7825,19.0894,19.4878,744540.0
2019-09-17 10:00:00,23.46,23.67,23.08,23.25,366054.0,19.4712,19.6455,19.1558,19.2969,366054.0
2019-09-17 10:30:00,23.25,23.56,23.16,23.48,227232.0,19.2969,19.5542,19.2222,19.4878,227232.0
2019-09-17 11:00:00,23.48,23.75,23.48,23.53,183029.0,19.4878,19.7119,19.4878,19.5293,183029.0
2019-09-17 11:30:00,23.53,23.7,23.38,23.69,128994.0,19.5293,19.6704,19.4048,19.6621,128994.0
2019-09-17 12:00:00,23.74,24.04,23.73,24.02,107889.0,19.7036,19.9525,19.6953,19.9359,107889.0
2019-09-17 12:30:00,24.02,24.03,23.7,23.92,105912.0,19.9359,19.9442,19.6704,19.8529,105912.0
2019-09-17 13:00:00,23.91,24.04,23.87,23.98,92927.0,19.8447,19.9525,19.8115,19.9027,92927.0
2019-09-17 13:30:00,23.97,23.99,23.12,23.22,312374.0,19.8944,19.911,19.189,19.272,312374.0
2019-09-17 14:00:00,23.21,23.47,23.12,23.42,160025.0,19.2637,19.4795,19.189,19.438,160025.0
2019-09-17 14:30:00,23.42,23.58,23.28,23.58,235359.0,19.438,19.5708,19.3218,19.5708,235359.0
2019-09-17 15:00:00,23.58,23.64,23.39,23.44,214629.0,19.5708,19.6206,19.4131,19.4546,214629.0
2019-09-17 15:30:00,23.43,23.45,23.28,23.29,513375.0,19.4463,19.4629,19.3218,19.3301,513375.0
2019-09-18 09:30:00,22.89,23.72,22.75,23.5,376458.0,18.9981,19.687,18.8819,19.5044,376458.0
2019-09-18 10:00:00,23.5,23.62,23.13,23.19,237187.0,19.5044,19.604,19.1973,19.2471,237187.0
2019-09-18 10:30:00,23.19,23.55,23.16,23.19,102286.0,19.2471,19.5459,19.2222,19.2471,102286.0
2019-09-18 11:00:00,23.18,23.28,23.06,23.14,118704.0,19.2388,19.3218,19.1392,19.2056,118704.0
2019-09-18 11:30:00,23.14,23.14,22.89,23.03,250747.0,19.2056,19.2056,18.9981,19.1143,250747.0
2019-09-18 12:00:00,23.01,23.18,22.99,23.07,82086.0,19.0977,19.2388,19.0811,19.1475,82086.0
2019-09-18 12:30:00,23.07,23.09,22.89,22.93,138988.0,19.1475,19.1641,18.9981,19.0313,138988.0
2019-09-18 13:00:00,22.94,23.07,22.89,23.05,98924.0,19.0396,19.1475,18.9981,19.1309,98924.0
2019-09-18 13:30:00,23.05,23.16,22.99,23.02,121717.0,19.1309,19.2222,19.0811,19.106,121717.0
2019-09-18 14:00:00,23.0,23.17,22.86,22.93,183662.0,19.0894,19.2305,18.9732,19.0313,183662.0
2019-09-18 14:30:00,22.92,22.93,22.69,22.71,241797.0,19.023,19.0313,18.8321,18.8487,241797.0
2019-09-18 15:00:00,22.7,22.87,22.65,22.67,273569.0,18.8404,18.9815,18.7989,18.8155,273569.0
2019-09-18 15:30:00,22.67,22.88,22.65,22.86,448871.0,18.8155,18.9898,18.7989,18.9732,448871.0
2019-09-19 09:30:00,23.1,23.25,22.83,23.02,108743.0,19.1724,19.2969,18.9483,19.106,108743.0
2019-09-19 10:00:00,23.02,23.06,22.84,22.95,140810.0,19.106,19.1392,18.9566,19.0479,140810.0
2019-09-19 10:30:00,22.95,22.96,22.78,22.9,118758.0,19.0479,19.0562,18.9068,19.0064,118758.0
2019-09-19 11:00:00,22.9,22.92,22.6,22.64,120611.0,19.0064,19.023,18.7574,18.7906,120611.0
2019-09-19 11:30:00,22.65,22.79,22.62,22.73,67253.0,18.7989,18.9151,18.774,18.8653,67253.0
2019-09-19 12:00:00,22.73,22.93,22.71,22.84,63198.0,18.8653,19.0313,18.8487,18.9566,63198.0
2019-09-19 12:30:00,22.84,23.04,22.84,22.93,56375.0,18.9566,19.1226,18.9566,19.0313,56375.0
2019-09-19 13:00:00,22.93,23.05,22.88,22.89,189001.0,19.0313,19.1309,18.9898,18.9981,189001.0
2019-09-19 13:30:00,22.87,22.87,22.71,22.83,87817.0,18.9815,18.9815,18.8487,18.9483,87817.0
2019-09-19 14:00:00,22.83,22.9,22.78,22.89,165456.0,18.9483,19.0064,18.9068,18.9981,165456.0
2019-09-19 14:30:00,22.89,22.96,22.84,22.89,192756.0,18.9981,19.0562,18.9566,18.9981,192756.0
2019-09-19 15:00:00,22.89,22.95,22.69,22.78,267680.0,18.9981,19.0479,18.8321,18.9068,267680.0
2019-09-19 15:30:00,22.77,22.86,22.71,22.81,628363.0,18.8985,18.9732,18.8487,18.9317,628363.0
2019-09-20 09:30:00,22.96,23.1,22.67,23.01,180494.0,19.0562,19.1724,18.8155,19.0977,180494.0
2019-09-20 10:00:00,23.01,23.18,22.98,23.11,95251.0,19.0977,19.2388,19.0728,19.1807,95251.0
2019-09-20 10:30:00,23.12,23.18,23.08,23.14,53210.0,19.189,19.2388,19.1558,19.2056,53210.0
2019-09-20 11:00:00,23.13,23.23,23.04,23.21,66058.0,19.1973,19.2803,19.1226,19.2637,66058.0
2019-09-20 11:30:00,23.21,23.47,23.19,23.42,88179.0,19.2637,19.4795,19.2471,19.438,88179.0
2019-09-20 12:00:00,23.41,23.43,23.16,23.19,77463.0,19.4297,19.4463,19.2222,19.2471,77463.0
2019-09-20 12:30:00,23.19,23.29,23.16,23.23,142915.0,19.2471,19.3301,19.2222,19.2803,142915.0
2019-09-20 13:00:00,23.23,23.27,22.92,22.96,184903.0,19.2803,19.3135,19.023,19.0562,184903.0
2019-09-20 13:30:00,22.96,22.98,22.81,22.89,82110.0,19.0562,19.0728,18.9317,18.9981,82110.0
2019-09-20 14:00:00,22.9,23.02,22.85,22.98,74245.0,19.0064,19.106,18.9649,19.0728,74245.0
2019-09-20 14:30:00,22.98,23.03,22.87,22.91,144248.0,19.0728,19.1143,18.9815,19.0147,144248.0
2019-09-20 15:00:00,22.91,22.93,22.63,22.67,194015.0,19.0147,19.0313,18.7823,18.8155,194015.0
2019-09-20 15:30:00,22.67,23.08,22.67,23.07,723492.0,18.8155,19.1558,18.8155,19.1475,723492.0
2019-09-23 09:30:00,22.79,23.36,22.78,23.23,184454.0,18.9151,19.3882,18.9068,19.2803,184454.0
2019-09-23 10:00:00,23.22,23.33,23.15,23.26,185606.0,19.272,19.3633,19.2139,19.3052,185606.0
2019-09-23 10:30:00,23.24,23.41,23.23,23.38,139791.0,19.2886,19.4297,19.2803,19.4048,139791.0
2019-09-23 11:00:00,23.38,23.62,23.38,23.48,149997.0,19.4048,19.604,19.4048,19.4878,149997.0
2019-09-23 11:30:00,23.49,23.57,23.38,23.52,101723.0,19.4961,19.5625,19.4048,19.521,101723.0
2019-09-23 12:00:00,23.52,23.58,23.46,23.46,150887.0,19.521,19.5708,19.4712,19.4712,150887.0
2019-09-23 12:30:00,23.47,23.57,23.33,23.57,222677.0,19.4795,19.5625,19.3633,19.5625,222677.0
2019-09-23 13:00:00,23.58,23.65,23.49,23.54,133482.0,19.5708,19.6289,19.4961,19.5376,133482.0
2019-09-23 13:30:00,23.53,23.57,23.42,23.51,188824.0,19.5293,19.5625,19.438,19.5127,188824.0
2019-09-23 14:00:00,23.5,23.64,23.43,23.63,198213.0,19.5044,19.6206,19.4463,19.6123,198213.0
2019-09-23 14:30:00,23.63,23.63,23.34,23.36,131730.0,19.6123,19.6123,19.3716,19.3882,131730.0
2019-09-23 15:00:00,23.36,23.45,23.31,23.36,195951.0,19.3882,19.4629,19.3467,19.3882,195951.0
2019-09-23 15:30:00,23.37,23.57,23.36,23.41,670755.0,19.3965,19.5625,19.3882,19.4297,670755.0
2019-09-24 09:30:00,23.1,23.38,22.85,22.93,203920.0,19.1724,19.4048,18.9649,19.0313,203920.0
2019-09-24 10:00:00,22.94,22.97,22.75,22.8,348116.0,19.0396,19.0645,18.8819,18.9234,348116.0
2019-09-24 10:30:00,22.81,22.81,22.53,22.6,217641.0,18.9317,18.9317,18.6993,18.7574,217641.0
2019-09-24 11:00:00,22.6,22.71,22.58,22.61,254751.0,18.7574,18.8487,18.7408,18.7657,254751.0
2019-09-24 11:30:00,22.61,22.62,22.35,22.39,263199.0,18.7657,18.774,18.5499,18.5831,263199.0
2019-09-24 12:00:00,22.39,22.41,22.24,22.32,232807.0,18.5831,18.5997,18.4586,18.525,232807.0
2019-09-24 12:30:00,22.32,22.33,22.21,22.21,170439.0,18.525,18.5333,18.4337,18.4337,170439.0
2019-09-24 13:00:00,22.22,22.29,22.15,22.15,154551.0,18.442,18.5001,18.3839,18.3839,154551.0
2019-09-24 13:30:00,22.15,22.24,22.06,22.08,184373.0,18.3839,18.4586,18.3092,18.3258,184373.0
2019-09-24 14:00:00,22.07,22.28,21.99,22.26,212286.0,18.3175,18.4918,18.2511,18.4752,212286.0
2019-09-24 14:30:00,22.26,22.36,22.18,22.33,185919.0,18.4752,18.5582,18.4088,18.5333,185919.0
2019-09-24 15:00:00,22.33,22.47,22.25,22.28,341344.0,18.5333,18.6495,18.4669,18.4918,341344.0
2019-09-24 15:30:00,22.27,22.29,22.06,22.16,616764.0,18.4835,18.5001,18.3092,18.3922,616764.0
2019-09-25 09:30:00,21.72,22.27,21.61,21.9,282177.0,18.027,18.4835,17.9357,18.1764,282177.0
2019-09-25 10:00:00,21.91,22.14,21.87,22.01,200625.0,18.1847,18.3756,18.1515,18.2677,200625.0
2019-09-25 10:30:00,22.01,22.22,21.9,22.19,267266.0,18.2677,18.442,18.1764,18.4171,267266.0
2019-09-25 11:00:00,22.21,22.37,22.16,22.28,198510.0,18.4337,18.5665,18.3922,18.4918,198510.0
2019-09-25 11:30:00,22.27,22.28,21.99,22.03,212907.0,18.4835,18.4918,18.2511,18.2843,212907.0
2019-09-25 12:00:00,22.04,22.28,22.0,22.27,123498.0,18.2926,18.4918,18.2594,18.4835,123498.0
2019-09-25 12:30:00,22.28,22.32,22.21,22.21,121001.0,18.4918,18.525,18.4337,18.4337,121001.0
2019-09-25 13:00:00,22.22,22.22,22.01,22.08,99635.0,18.442,18.442,18.2677,18.3258,99635.0
2019-09-25 13:30:00,22.09,22.17,22.0,22.14,156909.0,18.3341,18.4005,18.2594,18.3756,156909.0
2019-09-25 14:00:00,22.15,22.19,22.07,22.18,117895.0,18.3839,18.4171,18.3175,18.4088,117895.0
2019-09-25 14:30:00,22.17,22.17,22.04,22.08,274805.0,18.4005,18.4005,18.2926,18.3258,274805.0
2019-09-25 15:00:00,22.08,22.15,22.06,22.07,139060.0,18.3258,18.3839,18.3092,18.3175,139060.0
2019-09-25 15:30:00,22.07,22.12,21.94,22.0,658643.0,18.3175,18.359,18.2096,18.2594,658643.0
2019-09-26 09:30:00,21.75,21.94,21.64,21.8,222209.0,18.0519,18.2096,17.9606,18.0934,222209.0
2019-09-26 10:00:00,21.8,22.15,21.79,22.07,258904.0,18.0934,18.3839,18.0851,18.3175,258904.0
2019-09-26 10:30:00,22.06,22.06,21.74,21.77,258546.0,18.3092,18.3092,18.0436,18.0685,258546.0
2019-09-26 11:00:00,21.77,21.91,21.71,21.8,248715.0,18.0685,18.1847,18.0187,18.0934,248715.0
2019-09-26 11:30:00,21.8,21.95,21.7,21.76,218696.0,18.0934,18.2179,18.0104,18.0602,218696.0
2019-09-26 12:00:00,21.73,21.79,21.66,21.75,125391.0,18.0353,18.0851,17.9772,18.0519,125391.0
2019-09-26 12:30:00,21.75,21.87,21.74,21.87,163305.0,18.0519,18.1515,18.0436,18.1515,163305.0
2019-09-26 13:00:00,21.87,21.93,21.81,21.82,173469.0,18.1515,18.2013,18.1017,18.11,173469.0
2019-09-26 13:30:00,21.82,21.85,21.68,21.75,131473.0,18.11,18.1349,17.9938,18.0519,131473.0
2019-09-26 14:00:00,21.75,22.04,21.73,21.96,164934.0,18.0519,18.2926,18.0353,18.2262,164934.0
2019-09-26 14:30:00,21.97,22.0,21.83,21.87,163610.0,18.2345,18.2594,18.1183,18.1515,163610.0
2019-09-26 15:00:00,21.88,21.95,21.85,21.88,218387.0,18.1598,18.2179,18.1349,18.1598,218387.0
2019-09-26 15:30:00,21.88,21.93,21.73,21.83,540055.0,18.1598,18.2013,18.0353,18.1183,540055.0
2019-09-27 09:30:00,21.44,22.08,21.42,22.04,162463.0,17.7946,18.3258,17.778,18.2926,162463.0
2019-09-27 10:00:00,22.05,22.21,21.94,22.15,328201.0,18.3009,18.4337,18.2096,18.3839,328201.0
2019-09-27 10:30:00,22.15,22.31,22.04,22.29,286435.0,18.3839,18.5167,18.2926,18.5001,286435.0
2019-09-27 11:00:00,22.29,22.39,22.2,22.26,245575.0,18.5001,18.5831,18.4254,18.4752,245575.0
2019-09-27 11:30:00,22.27,22.34,22.07,22.28,131836.0,18.4835,18.5416,18.3175,18.4918,131836.0
2019-09-27 12:00:00,22.28,22.31,22.12,22.23,150567.0,18.4918,18.5167,18.359,18.4503,150567.0
2019-09-27 12:30:00,22.23,22.24,22.01,22.04,189947.0,18.4503,18.4586,18.2677,18.2926,189947.0
2019-09-27 13:00:00,22.03,22.11,21.98,21.98,310246.0,18.2843,18.3507,18.2428,18.2428,310246.0
2019-09-27 13:30:00,21.98,22.08,21.93,22.07,185973.0,18.2428,18.3258,18.2013,18.3175,185973.0
2019-09-27 14:00:00,22.07,22.23,22.06,22.2,134147.0,18.3175,18.4503,18.3092,18.4254,134147.0
2019-09-27 14:30:00,22.2,22.2,22.04,22.12,107278.0,18.4254,18.4254,18.2926,18.359,107278.0
2019-09-27 15:00:00,22.12,22.13,22.0,22.01,133929.0,18.359,18.3673,18.2594,18.2677,133929.0
2019-09-27 15:30:00,22.01,22.05,21.86,21.95,625837.0,18.2677,18.3009,18.1432,18.2179,625837.0
2019-09-30 09:30:00,21.88,22.25,21.83,22.21,240054.0,18.1598,18.4669,18.1183,18.4337,240054.0
2019-09-30 10:00:00,22.2,22.28,21.99,22.06,244989.0,18.4254,18.4918,18.2511,18.3092,244989.0
2019-09-30 10:30:00,22.07,22.16,22.0,22.1,142814.0,18.3175,18.3922,18.2594,18.3424,142814.0
2019-09-30 11:00:00,22.1,22.1,21.86,21.91,228703.0,18.3424,18.3424,18.1432,18.1847,228703.0
2019-09-30 11:30:00,21.9,21.96,21.86,21.87,145384.0,18.1764,18.2262,18.1432,18.1515,145384.0
2019-09-30 12:00:00,21.87,22.01,21.84,21.98,126790.0,18.1515,18.2677,18.1266,18.2428,126790.0
2019-09-30 12:30:00,21.98,22.0,21.85,21.96,137999.0,18.2428,18.2594,18.1349,18.2262,137999.0
2019-09-30 13:00:00,21.96,22.02,21.86,21.93,143696.0,18.2262,18.276,18.1432,18.2013,143696.0
2019-09-30 13:30:00,21.93,22.0,21.88,21.91,136368.0,18.2013,18.2594,18.1598,18.1847,136368.0
2019-09-30 14:00:00,21.91,21.95,21.87,21.93,130927.0,18.1847,18.2179,18.1515,18.2013,130927.0
2019-09-30 14:30:00,21.93,22.11,21.91,22.05,133417.0,18.2013,18.3507,18.1847,18.3009,133417.0
2019-09-30 15:00:00,22.05,22.18,22.05,22.1,276111.0,18.3009,18.4088,18.3009,18.3424,276111.0
2019-09-30 15:30:00,22.11,22.27,22.09,22.11,917116.0,18.3507,18.4835,18.3341,18.3507,917116.0
2019-10-01 09:30:00,22.27,22.78,22.14,22.68,188391.0,18.4835,18.9068,18.3756,18.8238,188391.0
2019-10-01 10:00:00,22.68,22.68,22.45,22.54,291238.0,18.8238,18.8238,18.6329,18.7076,291238.0
2019-10-01 10:30:00,22.55,22.58,22.19,22.22,135058.0,18.7159,18.7408,18.4171,18.442,135058.0
2019-10-01 11:00:00,22.22,22.35,22.19,22.26,270626.0,18.442,18.5499,18.4171,18.4752,270626.0
2019-10-01 11:30:00,22.26,22.35,22.05,22.08,168820.0,18.4752,18.5499,18.3009,18.3258,168820.0
2019-10-01 12:00:00,22.08,22.1,21.96,21.96,239132.0,18.3258,18.3424,18.2262,18.2262,239132.0
2019-10-01 12:30:00,21.95,22.02,21.84,21.85,110690.0,18.2179,18.276,18.1266,18.1349,110690.0
2019-10-01 13:00:00,21.86,21.92,21.78,21.86,122639.0,18.1432,18.193,18.0768,18.1432,122639.0
2019-10-01 13:30:00,21.85,21.9,21.78,21.82,128855.0,18.1349,18.1764,18.0768,18.11,128855.0
2019-10-01 14:00:00,21.82,21.9,21.71,21.88,141756.0,18.11,18.1764,18.0187,18.1598,141756.0
2019-10-01 14:30:00,21.88,21.99,21.87,21.94,167186.0,18.1598,18.2511,18.1515,18.2096,167186.0
2019-10-01 15:00:00,21.93,21.95,21.87,21.93,163232.0,18.2013,18.2179,18.1515,18.2013,163232.0
2019-10-01 15:30:00,21.93,21.93,21.63,21.68,680887.0,18.2013,18.2013,17.9523,17.9938,680887.0
2019-10-02 09:30:00,21.5,21.68,21.29,21.66,227747.0,17.8444,17.9938,17.6701,17.9772,227747.0
2019-10-02 10:00:00,21.67,22.2,21.65,22.03,265930.0,17.9855,18.4254,17.9689,18.2843,265930.0
2019-10-02 10:30:00,22.0,22.05,21.66,22.03,214588.0,18.2594,18.3009,17.9772,18.2843,214588.0
2019-10-02 11:00:00,22.02,22.21,21.96,22.02,164357.0,18.276,18.4337,18.2262,18.276,164357.0
2019-10-02 11:30:00,22.01,22.06,21.57,21.62,239717.0,18.2677,18.3092,17.9025,17.944,239717.0
2019-10-02 12:00:00,21.63,21.78,21.52,21.76,150520.0,17.9523,18.0768,17.861,18.0602,150520.0
2019-10-02 12:30:00,21.76,21.82,21.65,21.8,130683.0,18.0602,18.11,17.9689,18.0934,130683.0
2019-10-02 13:00:00,21.81,21.91,21.77,21.88,155585.0,18.1017,18.1847,18.0685,18.1598,155585.0
2019-10-02 13:30:00,21.87,21.87,21.7,21.79,111151.0,18.1515,18.1515,18.0104,18.0851,111151.0
2019-10-02 14:00:00,21.78,21.8,21.48,21.51,154729.0,18.0768,18.0934,17.8278,17.8527,154729.0
2019-10-02 14:30:00,21.52,21.61,21.52,21.55,174984.0,17.861,17.9357,17.861,17.8859,174984.0
2019-10-02 15:00:00,21.56,21.6,21.49,21.6,220338.0,17.8942,17.9274,17.8361,17.9274,220338.0
2019-10-02 15:30:00,21.59,21.61,21.33,21.4,714115.0,17.9191,17.9357,17.7033,17.7614,714115.0
2019-10-03 09:30:00,21.17,21.68,21.12,21.64,163685.0,17.5705,17.9938,17.529,17.9606,163685.0
2019-10-03 10:00:00,21.64,21.64,21.25,21.44,304539.0,17.9606,17.9606,17.6369,17.7946,304539.0
2019-10-03 10:30:00,21.44,21.45,21.14,21.35,321246.0,17.7946,17.8029,17.5456,17.7199,321246.0
2019-10-03 11:00:00,21.34,21.49,21.25,21.31,177973.0,17.7116,17.8361,17.6369,17.6867,177973.0
2019-10-03 11:30:00,21.32,21.33,21.11,21.32,133088.0,17.695,17.7033,17.5207,17.695,133088.0
2019-10-03 12:00:00,21.32,21.63,21.32,21.61,127772.0,17.695,17.9523,17.695,17.9357,127772.0
2019-10-03 12:30:00,21.61,21.71,21.59,21.63,111357.0,17.9357,18.0187,17.9191,17.9523,111357.0
2019-10-03 13:00:00,21.63,21.81,21.59,21.76,152682.0,17.9523,18.1017,17.9191,18.0602,152682.0
2019-10-03 13:30:00,21.77,21.93,21.73,21.89,191505.0,18.0685,18.2013,18.0353,18.1681,191505.0
2019-10-03 14:00:00,21.89,22.09,21.86,22.03,143788.0,18.1681,18.3341,18.1432,18.2843,143788.0
2019-10-03 14:30:00,22.03,22.09,21.97,22.01,134169.0,18.2843,18.3341,18.2345,18.2677,134169.0
2019-10-03 15:00:00,22.02,22.03,21.95,21.98,303616.0,18.276,18.2843,18.2179,18.2428,303616.0
2019-10-03 15:30:00,21.98,22.02,21.8,21.91,979414.0,18.2428,18.276,18.0934,18.1847,979414.0
2019-10-04 09:30:00,21.69,22.15,21.47,21.53,171871.0,18.0021,18.3839,17.8195,17.8693,171871.0
2019-10-04 10:00:00,21.52,21.6,21.01,21.02,360910.0,17.861,17.9274,17.4377,17.446,360910.0
2019-10-04 10:30:00,21.02,21.07,20.73,20.89,281343.0,17.446,17.4875,17.2053,17.3381,281343.0
2019-10-04 11:00:00,20.89,20.94,20.67,20.81,221119.0,17.3381,17.3796,17.1555,17.2717,221119.0
2019-10-04 11:30:00,20.8,20.99,20.7,20.78,189685.0,17.2634,17.4211,17.1804,17.2468,189685.0
2019-10-04 12:00:00,20.78,20.89,20.73,20.88,105051.0,17.2468,17.3381,17.2053,17.3298,105051.0
2019-10-04 12:30:00,20.88,20.91,20.67,20.75,157258.0,17.3298,17.3547,17.1555,17.2219,157258.0
2019-10-04 13:00:00,20.75,20.85,20.71,20.78,136861.0,17.2219,17.3049,17.1887,17.2468,136861.0
2019-10-04 13:30:00,20.77,20.78,20.63,20.69,163417.0,17.2385,17.2468,17.1223,17.1721,163417.0
2019-10-04 14:00:00,20.7,20.92,20.7,20.92,240948.0,17.1804,17.363,17.1804,17.363,240948.0
2019-10-04 14:30:00,20.92,20.97,20.83,20.89,191118.0,17.363,17.4045,17.2883,17.3381,191118.0
2019-10-04 15:00:00,20.89,20.93,20.81,20.92,255520.0,17.3381,17.3713,17.2717,17.363,255520.0
2019-10-04 15:30:00,20.93,20.97,20.83,20.95,664687.0,17.3713,17.4045,17.2883,17.3879,664687.0
2019-10-07 09:30:00,21.0,21.0,20.52,20.61,169831.0,17.4294,17.4294,17.031,17.1057,169831.0
2019-10-07 10:00:00,20.62,20.88,20.6,20.83,164913.0,17.114,17.3298,17.0974,17.2883,164913.0
2019-10-07 10:30:00,20.84,20.85,20.73,20.74,101165.0,17.2966,17.3049,17.2053,17.2136,101165.0
2019-10-07 11:00:00,20.73,20.94,20.72,20.76,157334.0,17.2053,17.3796,17.197,17.2302,157334.0
2019-10-07 11:30:00,20.75,20.79,20.53,20.54,213450.0,17.2219,17.2551,17.0393,17.0476,213450.0
2019-10-07 12:00:00,20.55,20.82,20.54,20.8,118588.0,17.0559,17.28,17.0476,17.2634,118588.0
2019-10-07 12:30:00,20.8,20.83,20.64,20.68,76406.0,17.2634,17.2883,17.1306,17.1638,76406.0
2019-10-07 13:00:00,20.68,20.69,20.49,20.49,87635.0,17.1638,17.1721,17.0061,17.0061,87635.0
2019-10-07 13:30:00,20.5,20.63,20.43,20.46,113521.0,17.0144,17.1223,16.9563,16.9812,113521.0
2019-10-07 14:00:00,20.45,20.48,20.37,20.39,111599.0,16.9729,16.9978,16.9065,16.9231,111599.0
2019-10-07 14:30:00,20.39,20.45,20.31,20.44,130518.0,16.9231,16.9729,16.8567,16.9646,130518.0
2019-10-07 15:00:00,20.44,20.45,20.32,20.35,149497.0,16.9646,16.9729,16.865,16.8899,149497.0
2019-10-07 15:30:00,20.36,20.37,20.16,20.18,621715.0,16.8982,16.9065,16.7323,16.7489,621715.0
2019-10-08 09:30:00,20.0,20.11,19.67,19.73,276619.0,16.5995,16.6908,16.3256,16.3754,276619.0
2019-10-08 10:00:00,19.72,19.98,19.63,19.66,243256.0,16.3671,16.5829,16.2924,16.3173,243256.0
2019-10-08 10:30:00,19.67,19.71,19.53,19.61,326531.0,16.3256,16.3588,16.2094,16.2758,326531.0
2019-10-08 11:00:00,19.61,19.62,19.5,19.56,129869.0,16.2758,16.2841,16.1845,16.2343,129869.0
2019-10-08 11:30:00,19.56,19.56,19.36,19.48,188031.0,16.2343,16.2343,16.0683,16.1679,188031.0
2019-10-08 12:00:00,19.47,19.49,19.28,19.4,133873.0,16.1596,16.1762,16.0019,16.1015,133873.0
2019-10-08 12:30:00,19.4,19.45,19.31,19.36,142869.0,16.1015,16.143,16.0268,16.0683,142869.0
2019-10-08 13:00:00,19.36,19.48,19.28,19.47,181814.0,16.0683,16.1679,16.0019,16.1596,181814.0
2019-10-08 13:30:00,19.47,19.53,19.39,19.4,155452.0,16.1596,16.2094,16.0932,16.1015,155452.0
2019-10-08 14:00:00,19.4,19.44,19.32,19.35,147569.0,16.1015,16.1347,16.0351,16.06,147569.0
2019-10-08 14:30:00,19.35,19.45,19.21,19.31,208059.0,16.06,16.143,15.9438,16.0268,208059.0
2019-10-08 15:00:00,19.31,19.36,19.08,19.17,242256.0,16.0268,16.0683,15.8359,15.9106,242256.0
2019-10-08 15:30:00,19.18,19.2,18.98,19.0,845439.0,15.9189,15.9355,15.7529,15.7695,845439.0
2019-10-09 09:30:00,19.24,19.34,19.0,19.33,191741.0,15.9687,16.0517,15.7695,16.0434,191741.0
2019-10-09 10:00:00,19.34,19.4,19.25,19.39,224845.0,16.0517,16.1015,15.977,16.0932,224845.0
2019-10-09 10:30:00,19.4,19.51,19.23,19.28,148388.0,16.1015,16.1928,15.9604,16.0019,148388.0
2019-10-09 11:00:00,19.28,19.52,19.14,19.46,138197.0,16.0019,16.2011,15.8857,16.1513,138197.0
2019-10-09 11:30:00,19.46,19.5,19.15,19.21,99812.0,16.1513,16.1845,15.894,15.9438,99812.0
2019-10-09 12:00:00,19.21,19.27,19.12,19.16,92066.0,15.9438,15.9936,15.8691,15.9023,92066.0
2019-10-09 12:30:00,19.16,19.19,19.0,19.03,120136.0,15.9023,15.9272,15.7695,15.7944,120136.0
2019-10-09 13:00:00,19.04,19.14,19.01,19.09,101497.0,15.8027,15.8857,15.7778,15.8442,101497.0
2019-10-09 13:30:00,19.09,19.16,19.08,19.13,80477.0,15.8442,15.9023,15.8359,15.8774,80477.0
2019-10-09 14:00:00,19.12,19.17,19.03,19.09,176352.0,15.8691,15.9106,15.7944,15.8442,176352.0
2019-10-09 14:30:00,19.1,19.35,19.08,19.27,225843.0,15.8525,16.06,15.8359,15.9936,225843.0
2019-10-09 15:00:00,19.26,19.41,19.25,19.39,158082.0,15.9853,16.1098,15.977,16.0932,158082.0
2019-10-09 15:30:00,19.39,19.39,19.09,19.29,693816.0,16.0932,16.0932,15.8442,16.0102,693816.0
2019-10-10 09:30:00,19.4,19.8,19.31,19.73,183703.0,16.1015,16.4335,16.0268,16.3754,183703.0
2019-10-10 10:00:00,19.74,19.83,19.67,19.79,164755.0,16.3837,16.4584,16.3256,16.4252,164755.0
2019-10-10 10:30:00,19.79,19.82,19.55,19.76,114665.0,16.4252,16.4501,16.226,16.4003,114665.0
2019-10-10 11:00:00,19.75,19.75,19.55,19.6,96387.0,16.392,16.392,16.226,16.2675,96387.0
2019-10-10 11:30:00,19.6,19.72,19.55,19.67,74553.0,16.2675,16.3671,16.226,16.3256,74553.0
2019-10-10 12:00:00,19.67,19.69,19.56,19.64,57933.0,16.3256,16.3422,16.2343,16.3007,57933.0
2019-10-10 12:30:00,19.64,19.67,19.51,19.55,139606.0,16.3007,16.3256,16.1928,16.226,139606.0
2019-10-10 13:00:00,19.54,19.54,19.39,19.41,50773.0,16.2177,16.2177,16.0932,16.1098,50773.0
2019-10-10 13:30:00,19.4,19.44,19.34,19.42,52738.0,16.1015,16.1347,16.0517,16.1181,52738.0
2019-10-10 14:00:00,19.42,19.66,19.42,19.61,89441.0,16.1181,16.3173,16.1181,16.2758,89441.0
2019-10-10 14:30:00,19.6,19.78,19.59,19.75,85257.0,16.2675,16.4169,16.2592,16.392,85257.0
2019-10-10 15:00:00,19.74,19.79,19.68,19.7,82750.0,16.3837,16.4252,16.3339,16.3505,82750.0
2019-10-10 15:30:00,19.69,19.7,19.53,19.57,321991.0,16.3422,16.3505,16.2094,16.2426,321991.0
2019-10-11 09:30:00,19.86,20.08,19.65,19.7,377988.0,16.4833,16.6659,16.309,16.3505,377988.0
2019-10-11 10:00:00,19.72,19.8,19.63,19.79,175820.0,16.3671,16.4335,16.2924,16.4252,175820.0
2019-10-11 10:30:00,19.79,19.99,19.78,19.88,157189.0,16.4252,16.5912,16.4169,16.4999,157189.0
2019-10-11 11:00:00,19.88,20.0,19.86,19.97,85996.0,16.4999,16.5995,16.4833,16.5746,85996.0
2019-10-11 11:30:00,19.97,20.03,19.78,19.8,157876.0,16.5746,16.6244,16.4169,16.4335,157876.0
2019-10-11 12:00:00,19.8,19.91,19.76,19.91,101541.0,16.4335,16.5248,16.4003,16.5248,101541.0
2019-10-11 12:30:00,19.91,19.98,19.82,19.98,53849.0,16.5248,16.5829,16.4501,16.5829,53849.0
2019-10-11 13:00:00,19.98,20.0,19.86,19.91,105461.0,16.5829,16.5995,16.4833,16.5248,105461.0
2019-10-11 13:30:00,19.91,20.05,19.88,20.04,63370.0,16.5248,16.641,16.4999,16.6327,63370.0
2019-10-11 14:00:00,20.04,20.14,20.02,20.13,119379.0,16.6327,16.7157,16.6161,16.7074,119379.0
2019-10-11 14:30:00,20.14,20.2,20.07,20.11,107942.0,16.7157,16.7655,16.6576,16.6908,107942.0
2019-10-11 15:00:00,20.1,20.17,20.09,20.14,104331.0,16.6825,16.7406,16.6742,16.7157,104331.0
2019-10-11 15:30:00,20.13,20.19,19.92,19.96,390214.0,16.7074,16.7572,16.5331,16.5663,390214.0
2019-10-14 09:30:00,19.73,19.84,19.5,19.58,173015.0,16.3754,16.4667,16.1845,16.2509,173015.0
2019-10-14 10:00:00,19.59,19.68,19.38,19.42,129536.0,16.2592,16.3339,16.0849,16.1181,129536.0
2019-10-14 10:30:00,19.42,19.53,19.31,19.39,109117.0,16.1181,16.2094,16.0268,16.0932,109117.0
2019-10-14 11:00:00,19.39,19.92,19.39,19.85,119784.0,16.0932,16.5331,16.0932,16.475,119784.0
2019-10-14 11:30:00,19.84,19.92,19.75,19.77,124939.0,16.4667,16.5331,16.392,16.4086,124939.0
2019-10-14 12:00:00,19.77,19.89,19.76,19.87,83913.0,16.4086,16.5082,16.4003,16.4916,83913.0
2019-10-14 12:30:00,19.86,20.06,19.85,19.99,93079.0,16.4833,16.6493,16.475,16.5912,93079.0
2019-10-14 13:00:00,19.98,20.07,19.91,19.96,80743.0,16.5829,16.6576,16.5248,16.5663,80743.0
2019-10-14 13:30:00,19.96,20.09,19.93,20.09,111889.0,16.5663,16.6742,16.5414,16.6742,111889.0
2019-10-14 14:00:00,20.09,20.11,19.96,20.0,60602.0,16.6742,16.6908,16.5663,16.5995,60602.0
2019-10-14 14:30:00,19.99,20.07,19.89,19.94,81480.0,16.5912,16.6576,16.5082,16.5497,81480.0
2019-10-14 15:00:00,19.94,19.98,19.91,19.94,78594.0,16.5497,16.5829,16.5248,16.5497,78594.0
2019-10-14 15:30:00,19.94,19.96,19.9,19.96,278245.0,16.5497,16.5663,16.5165,16.5663,278245.0
2019-10-15 09:30:00,19.82,19.94,19.54,19.65,121610.0,16.4501,16.5497,16.2177,16.309,121610.0
2019-10-15 10:00:00,19.65,19.93,19.64,19.9,119206.0,16.309,16.5414,16.3007,16.5165,119206.0
2019-10-15 10:30:00,19.9,20.18,19.9,19.98,94021.0,16.5165,16.7489,16.5165,16.5829,94021.0
2019-10-15 11:00:00,19.98,20.06,19.88,19.93,118527.0,16.5829,16.6493,16.4999,16.5414,118527.0
2019-10-15 11:30:00,19.94,20.0,19.89,19.95,59212.0,16.5497,16.5995,16.5082,16.558,59212.0
2019-10-15 12:00:00,19.96,20.08,19.93,20.01,64093.0,16.5663,16.6659,16.5414,16.6078,64093.0
2019-10-15 12:30:00,20.01,20.13,19.96,20.09,242448.0,16.6078,16.7074,16.5663,16.6742,242448.0
2019-10-15 13:00:00,20.09,20.11,20.04,20.1,56733.0,16.6742,16.6908,16.6327,16.6825,56733.0
2019-10-15 13:30:00,20.11,20.12,19.99,19.99,61406.0,16.6908,16.6991,16.5912,16.5912,61406.0
2019-10-15 14:00:00,19.98,19.99,19.81,19.82,79623.0,16.5829,16.5912,16.4418,16.4501,79623.0
2019-10-15 14:30:00,19.82,19.83,19.54,19.55,174007.0,16.4501,16.4584,16.2177,16.226,174007.0
2019-10-15 15:00:00,19.56,19.64,19.52,19.62,286914.0,16.2343,16.3007,16.2011,16.2841,286914.0
2019-10-15 15:30:00,19.62,19.73,19.57,19.7,506376.0,16.2841,16.3754,16.2426,16.3505,506376.0
2019-10-16 09:30:00,19.63,19.97,19.63,19.81,167665.0,16.2924,16.5746,16.2924,16.4418,167665.0
2019-10-16 10:00:00,19.82,19.9,19.67,19.81,103613.0,16.4501,16.5165,16.3256,16.4418,103613.0
2019-10-16 10:30:00,19.82,19.94,19.76,19.79,88364.0,16.4501,16.5497,16.4003,16.4252,88364.0
2019-10-16 11:00:00,19.79,19.86,19.72,19.73,53662.0,16.4252,16.4833,16.3671,16.3754,53662.0
2019-10-16 11:30:00,19.73,19.81,19.72,19.79,57653.0,16.3754,16.4418,16.3671,16.4252,57653.0
2019-10-16 12:00:00,19.8,19.82,19.65,19.69,103908.0,16.4335,16.4501,16.309,16.3422,103908.0
2019-10-16 12:30:00,19.7,19.76,19.56,19.57,71466.0,16.3505,16.4003,16.2343,16.2426,71466.0
2019-10-16 13:00:00,19.57,19.6,19.44,19.48,96788.0,16.2426,16.2675,16.1347,16.1679,96788.0
2019-10-16 13:30:00,19.47,19.5,19.3,19.33,124452.0,16.1596,16.1845,16.0185,16.0434,124452.0
2019-10-16 14:00:00,19.32,19.4,19.23,19.25,169502.0,16.0351,16.1015,15.9604,15.977,169502.0
2019-10-16 14:30:00,19.26,19.36,19.25,19.32,89582.0,15.9853,16.0683,15.977,16.0351,89582.0
2019-10-16 15:00:00,19.32,19.33,19.19,19.21,161012.0,16.0351,16.0434,15.9272,15.9438,161012.0
2019-10-16 15:30:00,19.21,19.21,19.09,19.13,395019.0,15.9438,15.9438,15.8442,15.8774,395019.0
2019-10-17 09:30:00,19.22,19.28,18.95,19.09,129007.0,15.9521,16.0019,15.728,15.8442,129007.0
2019-10-17 10:00:00,19.1,19.12,18.99,19.05,293687.0,15.8525,15.8691,15.7612,15.811,293687.0
2019-10-17 10:30:00,19.05,19.2,18.96,18.98,216036.0,15.811,15.9355,15.7363,15.7529,216036.0
2019-10-17 11:00:00,18.98,19.1,18.89,19.05,176946.0,15.7529,15.8525,15.6782,15.811,176946.0
2019-10-17 11:30:00,19.06,19.06,18.79,18.79,130757.0,15.8193,15.8193,15.5952,15.5952,130757.0
2019-10-17 12:00:00,18.78,18.82,18.75,18.82,133860.0,15.5869,15.6201,15.562,15.6201,133860.0
2019-10-17 12:30:00,18.82,18.91,18.8,18.89,83710.0,15.6201,15.6948,15.6035,15.6782,83710.0
2019-10-17 13:00:00,18.88,18.94,18.86,18.88,105047.0,15.6699,15.7197,15.6533,15.6699,105047.0
2019-10-17 13:30:00,18.88,19.0,18.87,18.98,149847.0,15.6699,15.7695,15.6616,15.7529,149847.0
2019-10-17 14:00:00,18.98,18.98,18.91,18.93,168453.0,15.7529,15.7529,15.6948,15.7114,168453.0
2019-10-17 14:30:00,18.94,19.09,18.91,19.05,162565.0,15.7197,15.8442,15.6948,15.811,162565.0
2019-10-17 15:00:00,19.05,19.08,18.97,18.98,221376.0,15.811,15.8359,15.7446,15.7529,221376.0
2019-10-17 15:30:00,18.98,18.99,18.86,18.93,650241.0,15.7529,15.7612,15.6533,15.7114,650241.0
2019-10-18 09:30:00,19.01,19.49,18.97,19.45,155797.0,15.7778,16.1762,15.7446,16.143,155797.0
2019-10-18 10:00:00,19.45,19.53,19.26,19.3,104609.0,16.143,16.2094,15.9853,16.0185,104609.0
2019-10-18 10:30:00,19.31,19.33,19.11,19.14,90588.0,16.0268,16.0434,15.8608,15.8857,90588.0
2019-10-18 11:00:00,19.14,19.16,19.01,19.09,103422.0,15.8857,15.9023,15.7778,15.8442,103422.0
2019-10-18 11:30:00,19.08,19.12,18.97,18.98,115890.0,15.8359,15.8691,15.7446,15.7529,115890.0
2019-10-18 12:00:00,18.98,19.04,18.85,18.91,126215.0,15.7529,15.8027,15.645,15.6948,126215.0
2019-10-18 12:30:00,18.9,18.96,18.86,18.89,104709.0,15.6865,15.7363,15.6533,15.6782,104709.0
2019-10-18 13:00:00,18.89,18.94,18.86,18.91,86033.0,15.6782,15.7197,15.6533,15.6948,86033.0
2019-10-18 13:30:00,18.91,18.92,18.79,18.81,96646.0,15.6948,15.7031,15.5952,15.6118,96646.0
2019-10-18 14:00:00,18.8,18.88,18.71,18.82,102046.0,15.6035,15.6699,15.5288,15.6201,102046.0
2019-10-18 14:30:00,18.82,18.83,18.72,18.75,79084.0,15.6201,15.6284,15.5371,15.562,79084.0
2019-10-18 15:00:00,18.75,18.76,18.68,18.75,129793.0,15.562,15.5703,15.5039,15.562,129793.0
2019-10-18 15:30:00,18.75,18.76,18.64,18.66,582332.0,15.562,15.5703,15.4707,15.4873,582332.0
2019-10-21 09:30:00,18.61,19.02,18.61,18.82,130844.0,15.4458,15.7861,15.4458,15.6201,130844.0
2019-10-21 10:00:00,18.82,18.9,18.72,18.88,59184.0,15.6201,15.6865,15.5371,15.6699,59184.0
2019-10-21 10:30:00,18.87,19.06,18.82,19.04,107523.0,15.6616,15.8193,15.6201,15.8027,107523.0
2019-10-21 11:00:00,19.04,19.08,18.96,18.96,69475.0,15.8027,15.8359,15.7363,15.7363,69475.0
2019-10-21 11:30:00,18.97,19.14,18.94,19.13,70601.0,15.7446,15.8857,15.7197,15.8774,70601.0
2019-10-21 12:00:00,19.12,19.26,19.09,19.23,64249.0,15.8691,15.9853,15.8442,15.9604,64249.0
2019-10-21 12:30:00,19.23,19.28,19.18,19.25,86120.0,15.9604,16.0019,15.9189,15.977,86120.0
2019-10-21 13:00:00,19.25,19.29,19.21,19.21,84247.0,15.977,16.0102,15.9438,15.9438,84247.0
2019-10-21 13:30:00,19.23,19.27,19.22,19.22,76205.0,15.9604,15.9936,15.9521,15.9521,76205.0
2019-10-21 14:00:00,19.23,19.28,19.05,19.06,94922.0,15.9604,16.0019,15.811,15.8193,94922.0
2019-10-21 14:30:00,19.07,19.09,18.93,19.07,143063.0,15.8276,15.8442,15.7114,15.8276,143063.0
2019-10-21 15:00:00,19.07,19.08,18.94,18.98,129768.0,15.8276,15.8359,15.7197,15.7529,129768.0
2019-10-21 15:30:00,18.98,19.07,18.97,19.05,369474.0,15.7529,15.8276,15.7446,15.811,369474.0
2019-10-22 09:30:00,19.21,19.26,18.88,19.14,127834.0,15.9438,15.9853,15.6699,15.8857,127834.0
2019-10-22 10:00:00,19.13,19.28,19.1,19.26,96753.0,15.8774,16.0019,15.8525,15.9853,96753.0
2019-10-22 10:30:00,19.25,19.4,19.13,19.31,275359.0,15.977,16.1015,15.8774,16.0268,275359.0
2019-10-22 11:00:00,19.31,19.61,19.3,19.56,172367.0,16.0268,16.2758,16.0185,16.2343,172367.0
2019-10-22 11:30:00,19.55,19.76,19.54,19.68,98472.0,16.226,16.4003,16.2177,16.3339,98472.0
2019-10-22 12:00:00,19.68,19.69,19.58,19.69,76990.0,16.3339,16.3422,16.2509,16.3422,76990.0
2019-10-22 12:30:00,19.69,19.7,19.61,19.63,121113.0,16.3422,16.3505,16.2758,16.2924,121113.0
2019-10-22 13:00:00,19.64,19.68,19.58,19.68,93848.0,16.3007,16.3339,16.2509,16.3339,93848.0
2019-10-22 13:30:00,19.68,19.83,19.66,19.83,148200.0,16.3339,16.4584,16.3173,16.4584,148200.0
2019-10-22 14:00:00,19.83,19.9,19.79,19.83,115197.0,16.4584,16.5165,16.4252,16.4584,115197.0
2019-10-22 14:30:00,19.84,19.84,19.62,19.63,145268.0,16.4667,16.4667,16.2841,16.2924,145268.0
2019-10-22 15:00:00,19.63,19.68,19.59,19.63,72974.0,16.2924,16.3339,16.2592,16.2924,72974.0
2019-10-22 15:30:00,19.63,19.66,19.46,19.51,369002.0,16.2924,16.3173,16.1513,16.1928,369002.0
2019-10-23 09:30:00,19.49,19.49,19.11,19.46,155472.0,16.1762,16.1762,15.8608,16.1513,155472.0
2019-10-23 10:00:00,19.46,19.68,19.45,19.66,91495.0,16.1513,16.3339,16.143,16.3173,91495.0
2019-10-23 10:30:00,19.67,20.07,19.67,20.05,268344.0,16.3256,16.6576,16.3256,16.641,268344.0
2019-10-23 11:00:00,20.04,20.23,20.01,20.09,119446.0,16.6327,16.7904,16.6078,16.6742,119446.0
2019-10-23 11:30:00,20.11,20.31,20.1,20.3,105518.0,16.6908,16.8567,16.6825,16.8484,105518.0
2019-10-23 12:00:00,20.3,20.44,20.29,20.42,154748.0,16.8484,16.9646,16.8401,16.948,154748.0
2019-10-23 12:30:00,20.43,20.5,20.19,20.2,111149.0,16.9563,17.0144,16.7572,16.7655,111149.0
2019-10-23 13:00:00,20.2,20.27,20.15,20.17,82304.0,16.7655,16.8235,16.724,16.7406,82304.0
2019-10-23 13:30:00,20.16,20.18,20.06,20.1,84350.0,16.7323,16.7489,16.6493,16.6825,84350.0
2019-10-23 14:00:00,20.1,20.24,20.04,20.2,94036.0,16.6825,16.7986,16.6327,16.7655,94036.0
2019-10-23 14:30:00,20.2,20.2,20.07,20.1,83797.0,16.7655,16.7655,16.6576,16.6825,83797.0
2019-10-23 15:00:00,20.1,20.15,20.05,20.07,94015.0,16.6825,16.724,16.641,16.6576,94015.0
2019-10-23 15:30:00,20.08,20.13,20.0,20.09,735912.0,16.6659,16.7074,16.5995,16.6742,735912.0
2019-10-24 09:30:00,20.29,20.3,19.76,19.84,96449.0,16.8401,16.8484,16.4003,16.4667,96449.0
2019-10-24 10:00:00,19.86,19.87,19.61,19.77,115885.0,16.4833,16.4916,16.2758,16.4086,115885.0
2019-10-24 10:30:00,19.76,19.79,19.46,19.53,117122.0,16.4003,16.4252,16.1513,16.2094,117122.0
2019-10-24 11:00:00,19.52,19.58,19.45,19.57,102957.0,16.2011,16.2509,16.143,16.2426,102957.0
2019-10-24 11:30:00,19.56,19.65,19.52,19.63,118833.0,16.2343,16.309,16.2011,16.2924,118833.0
2019-10-24 12:00:00,19.63,19.63,19.33,19.43,61094.0,16.2924,16.2924,16.0434,16.1264,61094.0
2019-10-24 12:30:00,19.43,19.47,19.33,19.36,76826.0,16.1264,16.1596,16.0434,16.0683,76826.0
2019-10-24 13:00:00,19.37,19.46,19.34,19.46,70331.0,16.0766,16.1513,16.0517,16.1513,70331.0
2019-10-24 13:30:00,19.45,19.53,19.4,19.52,72423.0,16.143,16.2094,16.1015,16.2011,72423.0
2019-10-24 14:00:00,19.51,19.63,19.46,19.52,105320.0,16.1928,16.2924,16.1513,16.2011,105320.0
2019-10-24 14:30:00,19.52,19.6,19.51,19.54,71959.0,16.2011,16.2675,16.1928,16.2177,71959.0
2019-10-24 15:00:00,19.54,19.56,19.47,19.54,78012.0,16.2177,16.2343,16.1596,16.2177,78012.0
2019-10-24 15:30:00,19.54,19.7,19.52,19.63,303475.0,16.2177,16.3505,16.2011,16.2924,303475.0
2019-10-25 09:30:00,19.66,19.87,19.31,19.6,101487.0,16.3173,16.4916,16.0268,16.2675,101487.0
2019-10-25 10:00:00,19.64,19.73,19.46,19.71,140773.0,16.3007,16.3754,16.1513,16.3588,140773.0
2019-10-25 10:30:00,19.72,19.95,19.72,19.8,108613.0,16.3671,16.558,16.3671,16.4335,108613.0
2019-10-25 11:00:00,19.81,20.04,19.8,20.04,85773.0,16.4418,16.6327,16.4335,16.6327,85773.0
2019-10-25 11:30:00,20.05,20.06,19.77,19.92,200248.0,16.641,16.6493,16.4086,16.5331,200248.0
2019-10-25 12:00:00,19.91,19.98,19.76,19.82,64215.0,16.5248,16.5829,16.4003,16.4501,64215.0
2019-10-25 12:30:00,19.83,19.83,19.67,19.76,57569.0,16.4584,16.4584,16.3256,16.4003,57569.0
2019-10-25 13:00:00,19.76,19.9,19.75,19.78,48302.0,16.4003,16.5165,16.392,16.4169,48302.0
2019-10-25 13:30:00,19.79,19.82,19.68,19.7,92628.0,16.4252,16.4501,16.3339,16.3505,92628.0
2019-10-25 14:00:00,19.71,19.8,19.65,19.78,69581.0,16.3588,16.4335,16.309,16.4169,69581.0
2019-10-25 14:30:00,19.78,19.8,19.7,19.73,48454.0,16.4169,16.4335,16.3505,16.3754,48454.0
2019-10-25 15:00:00,19.73,19.8,19.68,19.8,82150.0,16.3754,16.4335,16.3339,16.4335,82150.0
2019-10-25 15:30:00,19.79,19.95,19.75,19.81,494074.0,16.4252,16.558,16.392,16.4418,494074.0
2019-10-28 09:30:00,19.91,20.25,19.89,19.91,85485.0,16.5248,16.8069,16.5082,16.5248,85485.0
2019-10-28 10:00:00,19.92,20.0,19.85,19.92,102409.0,16.5331,16.5995,16.475,16.5331,102409.0
2019-10-28 10:30:00,19.92,20.07,19.85,19.85,114302.0,16.5331,16.6576,16.475,16.475,114302.0
2019-10-28 11:00:00,19.84,19.84,19.61,19.72,145462.0,16.4667,16.4667,16.2758,16.3671,145462.0
2019-10-28 11:30:00,19.71,19.77,19.6,19.64,76225.0,16.3588,16.4086,16.2675,16.3007,76225.0
2019-10-28 12:00:00,19.64,19.71,19.57,19.58,62575.0,16.3007,16.3588,16.2426,16.2509,62575.0
2019-10-28 12:30:00,19.58,19.67,19.54,19.67,70692.0,16.2509,16.3256,16.2177,16.3256,70692.0
2019-10-28 13:00:00,19.68,19.73,19.6,19.64,83978.0,16.3339,16.3754,16.2675,16.3007,83978.0
2019-10-28 13:30:00,19.65,19.79,19.6,19.76,134707.0,16.309,16.4252,16.2675,16.4003,134707.0
2019-10-28 14:00:00,19.76,19.77,19.71,19.75,85594.0,16.4003,16.4086,16.3588,16.392,85594.0
2019-10-28 14:30:00,19.75,19.77,19.69,19.75,80925.0,16.392,16.4086,16.3422,16.392,80925.0
2019-10-28 15:00:00,19.75,19.77,19.68,19.75,101881.0,16.392,16.4086,16.3339,16.392,101881.0
2019-10-28 15:30:00,19.75,19.77,19.66,19.69,342122.0,16.392,16.4086,16.3173,16.3422,342122.0
2019-10-29 09:30:00,19.5,19.7,19.37,19.64,119530.0,16.1845,16.3505,16.0766,16.3007,119530.0
2019-10-29 10:00:00,19.66,19.79,19.63,19.78,104723.0,16.3173,16.4252,16.2924,16.4169,104723.0
2019-10-29 10:30:00,19.78,19.81,19.65,19.71,137184.0,16.4169,16.4418,16.309,16.3588,137184.0
2019-10-29 11:00:00,19.71,19.78,19.68,19.71,102777.0,16.3588,16.4169,16.3339,16.3588,102777.0
2019-10-29 11:30:00,19.7,19.98,19.68,19.92,101912.0,16.3505,16.5829,16.3339,16.5331,101912.0
2019-10-29 12:00:00,19.91,19.96,19.82,19.84,101881.0,16.5248,16.5663,16.4501,16.4667,101881.0
2019-10-29 12:30:00,19.84,19.98,19.8,19.94,73658.0,16.4667,16.5829,16.4335,16.5497,73658.0
2019-10-29 13:00:00,19.94,19.97,19.83,19.96,64725.0,16.5497,16.5746,16.4584,16.5663,64725.0
2019-10-29 13:30:00,19.96,20.14,19.96,20.1,113074.0,16.5663,16.7157,16.5663,16.6825,113074.0
2019-10-29 14:00:00,20.1,20.11,19.96,19.96,115866.0,16.6825,16.6908,16.5663,16.5663,115866.0
2019-10-29 14:30:00,19.96,19.98,19.89,19.9,87651.0,16.5663,16.5829,16.5082,16.5165,87651.0
2019-10-29 15:00:00,19.9,19.95,19.84,19.85,125564.0,16.5165,16.558,16.4667,16.475,125564.0
2019-10-29 15:30:00,19.85,19.87,19.72,19.78,644967.0,16.475,16.4916,16.3671,16.4169,644967.0
2019-10-30 09:30:00,19.88,20.05,19.73,19.76,126186.0,16.4999,16.641,16.3754,16.4003,126186.0
2019-10-30 10:00:00,19.75,19.78,19.51,19.67,125717.0,16.392,16.4169,16.1928,16.3256,125717.0
2019-10-30 10:30:00,19.69,19.74,19.51,19.67,161087.0,16.3422,16.3837,16.1928,16.3256,161087.0
2019-10-30 11:00:00,19.67,19.68,19.45,19.53,248507.0,16.3256,16.3339,16.143,16.2094,248507.0
2019-10-30 11:30:00,19.53,19.58,19.4,19.48,169064.0,16.2094,16.2509,16.1015,16.1679,169064.0
2019-10-30 12:00:00,19.48,19.6,19.41,19.51,139747.0,16.1679,16.2675,16.1098,16.1928,139747.0
2019-10-30 12:30:00,19.51,19.72,19.49,19.7,136487.0,16.1928,16.3671,16.1762,16.3505,136487.0
2019-10-30 13:00:00,19.69,19.73,19.56,19.61,207966.0,16.3422,16.3754,16.2343,16.2758,207966.0
2019-10-30 13:30:00,19.61,19.62,19.4,19.44,221872.0,16.2758,16.2841,16.1015,16.1347,221872.0
2019-10-30 14:00:00,19.45,19.5,19.37,19.42,147853.0,16.143,16.1845,16.0766,16.1181,147853.0
2019-10-30 14:30:00,19.43,19.47,19.27,19.39,253605.0,16.1264,16.1596,15.9936,16.0932,253605.0
2019-10-30 15:00:00,19.4,19.55,19.38,19.5,599944.0,16.1015,16.226,16.0849,16.1845,599944.0
2019-10-30 15:30:00,19.5,19.55,19.43,19.53,826332.0,16.1845,16.226,16.1264,16.2094,826332.0
2019-10-31 09:30:00,20.99,21.9,20.42,20.44,873345.0,17.4211,18.1764,16.948,16.9646,873345.0
2019-10-31 10:00:00,20.45,20.48,19.96,20.18,584572.0,16.9729,16.9978,16.5663,16.7489,584572.0
2019-10-31 10:30:00,20.17,20.51,20.05,20.43,290470.0,16.7406,17.0227,16.641,16.9563,290470.0
2019-10-31 11:00:00,20.43,20.75,20.4,20.65,271859.0,16.9563,17.2219,16.9314,17.1389,271859.0
2019-10-31 11:30:00,20.65,21.31,20.61,21.04,332817.0,17.1389,17.6867,17.1057,17.4626,332817.0
2019-10-31 12:00:00,21.03,21.12,20.57,20.57,238469.0,17.4543,17.529,17.0725,17.0725,238469.0
2019-10-31 12:30:00,20.55,20.63,20.45,20.49,183968.0,17.0559,17.1223,16.9729,17.0061,183968.0
2019-10-31 13:00:00,20.49,20.58,20.35,20.38,365476.0,17.0061,17.0808,16.8899,16.9148,365476.0
2019-10-31 13:30:00,20.38,20.41,20.16,20.25,230382.0,16.9148,16.9397,16.7323,16.8069,230382.0
2019-10-31 14:00:00,20.25,20.34,20.19,20.31,248589.0,16.8069,16.8816,16.7572,16.8567,248589.0
2019-10-31 14:30:00,20.31,20.4,20.17,20.19,327172.0,16.8567,16.9314,16.7406,16.7572,327172.0
2019-10-31 15:00:00,20.19,20.34,20.15,20.23,379758.0,16.7572,16.8816,16.724,16.7904,379758.0
2019-10-31 15:30:00,20.23,20.82,20.22,20.65,1588166.0,16.7904,17.28,16.7821,17.1389,1588166.0
2019-11-01 09:30:00,20.92,21.62,20.87,21.52,342207.0,17.363,17.944,17.3215,17.861,342207.0
2019-11-01 10:00:00,21.49,22.11,21.48,22.11,385447.0,17.8361,18.3507,17.8278,18.3507,385447.0
2019-11-01 10:30:00,22.09,22.36,22.05,22.06,345453.0,18.3341,18.5582,18.3009,18.3092,345453.0
2019-11-01 11:00:00,22.06,22.33,22.02,22.28,354596.0,18.3092,18.5333,18.276,18.4918,354596.0
2019-11-01 11:30:00,22.29,22.34,22.08,22.12,271305.0,18.5001,18.5416,18.3258,18.359,271305.0
2019-11-01 12:00:00,22.12,22.28,21.86,21.97,359523.0,18.359,18.4918,18.1432,18.2345,359523.0
2019-11-01 12:30:00,21.98,22.02,21.8,21.95,280404.0,18.2428,18.276,18.0934,18.2179,280404.0
2019-11-01 13:00:00,21.95,22.05,21.83,21.93,288088.0,18.2179,18.3009,18.1183,18.2013,288088.0
2019-11-01 13:30:00,21.93,22.01,21.82,22.0,173641.0,18.2013,18.2677,18.11,18.2594,173641.0
2019-11-01 14:00:00,21.99,22.18,21.91,22.13,281764.0,18.2511,18.4088,18.1847,18.3673,281764.0
2019-11-01 14:30:00,22.12,22.37,22.09,22.35,352294.0,18.359,18.5665,18.3341,18.5499,352294.0
2019-11-01 15:00:00,22.34,22.4,22.17,22.18,390128.0,18.5416,18.5914,18.4005,18.4088,390128.0
2019-11-01 15:30:00,22.18,22.26,22.0,22.02,1084154.0,18.4088,18.4752,18.2594,18.276,1084154.0
2019-11-04 09:30:00,22.58,23.31,22.35,23.31,323819.0,18.7408,19.3467,18.5499,19.3467,323819.0
2019-11-04 10:00:00,23.32,23.48,23.26,23.45,372075.0,19.355,19.4878,19.3052,19.4629,372075.0
2019-11-04 10:30:00,23.46,23.76,23.46,23.73,304647.0,19.4712,19.7202,19.4712,19.6953,304647.0
2019-11-04 11:00:00,23.72,24.04,23.71,23.98,263369.0,19.687,19.9525,19.6787,19.9027,263369.0
2019-11-04 11:30:00,23.98,24.27,23.93,24.27,493517.0,19.9027,20.1434,19.8612,20.1434,493517.0
2019-11-04 12:00:00,24.27,24.31,23.86,23.98,274810.0,20.1434,20.1766,19.8032,19.9027,274810.0
2019-11-04 12:30:00,23.99,24.2,23.89,24.16,180599.0,19.911,20.0853,19.8281,20.0521,180599.0
2019-11-04 13:00:00,24.17,24.28,24.05,24.22,302071.0,20.0604,20.1517,19.9608,20.1019,302071.0
2019-11-04 13:30:00,24.22,24.4,24.22,24.36,132343.0,20.1019,20.2513,20.1019,20.2181,132343.0
2019-11-04 14:00:00,24.35,24.63,24.21,24.59,399656.0,20.2098,20.4422,20.0936,20.409,399656.0
2019-11-04 14:30:00,24.58,24.6,24.24,24.28,378911.0,20.4007,20.4173,20.1185,20.1517,378911.0
2019-11-04 15:00:00,24.28,24.32,24.04,24.06,351361.0,20.1517,20.1849,19.9525,19.9691,351361.0
2019-11-04 15:30:00,24.07,24.27,23.79,23.8,1394761.0,19.9774,20.1434,19.7451,19.7534,1394761.0
2019-11-05 09:30:00,23.98,24.83,23.94,24.81,406416.0,19.9027,20.6082,19.8695,20.5916,406416.0
2019-11-05 10:00:00,24.82,24.98,24.59,24.61,437610.0,20.5999,20.7327,20.409,20.4256,437610.0
2019-11-05 10:30:00,24.62,24.82,24.54,24.67,426505.0,20.4339,20.5999,20.3675,20.4754,426505.0
2019-11-05 11:00:00,24.67,24.74,24.33,24.33,351383.0,20.4754,20.5335,20.1932,20.1932,351383.0
2019-11-05 11:30:00,24.34,24.37,23.96,24.12,305438.0,20.2015,20.2264,19.8861,20.0189,305438.0
2019-11-05 12:00:00,24.13,24.29,24.02,24.03,158738.0,20.0272,20.16,19.9359,19.9442,158738.0
2019-11-05 12:30:00,24.03,24.3,24.02,24.13,341859.0,19.9442,20.1683,19.9359,20.0272,341859.0
2019-11-05 13:00:00,24.13,24.23,23.97,23.98,187647.0,20.0272,20.1102,19.8944,19.9027,187647.0
2019-11-05 13:30:00,23.99,24.18,23.98,24.02,265807.0,19.911,20.0687,19.9027,19.9359,265807.0
2019-11-05 14:00:00,24.02,24.2,23.95,24.08,400955.0,19.9359,20.0853,19.8778,19.9857,400955.0
2019-11-05 14:30:00,24.08,24.15,23.92,23.95,234045.0,19.9857,20.0438,19.8529,19.8778,234045.0
2019-11-05 15:00:00,23.95,24.03,23.81,23.97,412293.0,19.8778,19.9442,19.7617,19.8944,412293.0
2019-11-05 15:30:00,23.96,24.22,23.93,24.13,946055.0,19.8861,20.1019,19.8612,20.0272,946055.0
2019-11-06 09:30:00,24.0,24.15,23.35,24.03,211293.0,19.9193,20.0438,19.3799,19.9442,211293.0
2019-11-06 10:00:00,24.04,24.63,24.0,24.6,236306.0,19.9525,20.4422,19.9193,20.4173,236306.0
2019-11-06 10:30:00,24.6,24.71,24.31,24.37,479947.0,20.4173,20.5086,20.1766,20.2264,479947.0
2019-11-06 11:00:00,24.38,24.39,24.12,24.14,219294.0,20.2347,20.243,20.0189,20.0355,219294.0
2019-11-06 11:30:00,24.14,24.27,23.85,23.9,160634.0,20.0355,20.1434,19.7949,19.8364,160634.0
2019-11-06 12:00:00,23.91,24.1,23.85,23.85,155432.0,19.8447,20.0023,19.7949,19.7949,155432.0
2019-11-06 12:30:00,23.86,23.9,23.73,23.81,125778.0,19.8032,19.8364,19.6953,19.7617,125778.0
2019-11-06 13:00:00,23.8,23.99,23.77,23.91,102685.0,19.7534,19.911,19.7285,19.8447,102685.0
2019-11-06 13:30:00,23.91,24.22,23.84,24.21,145175.0,19.8447,20.1019,19.7866,20.0936,145175.0
2019-11-06 14:00:00,24.21,24.25,24.01,24.04,130691.0,20.0936,20.1268,19.9276,19.9525,130691.0
2019-11-06 14:30:00,24.05,24.07,23.83,23.85,200284.0,19.9608,19.9774,19.7783,19.7949,200284.0
2019-11-06 15:00:00,23.85,23.88,23.69,23.83,176184.0,19.7949,19.8198,19.6621,19.7783,176184.0
2019-11-06 15:30:00,23.83,23.83,23.64,23.68,541103.0,19.7783,19.7783,19.6206,19.6538,541103.0
2019-11-07 09:30:00,24.23,24.92,24.17,24.69,280625.0,20.1102,20.6829,20.0604,20.492,280625.0
2019-11-07 10:00:00,24.69,24.97,24.59,24.96,236659.0,20.492,20.7244,20.409,20.7161,236659.0
2019-11-07 10:30:00,24.98,25.11,24.92,25.05,249980.0,20.7327,20.8406,20.6829,20.7908,249980.0
2019-11-07 11:00:00,25.05,25.28,25.03,25.09,227070.0,20.7908,20.9817,20.7742,20.824,227070.0
2019-11-07 11:30:00,25.09,25.16,24.79,24.92,273460.0,20.824,20.8821,20.575,20.6829,273460.0
2019-11-07 12:00:00,24.93,25.14,24.81,25.13,251202.0,20.6912,20.8655,20.5916,20.8572,251202.0
2019-11-07 12:30:00,25.13,25.15,24.96,25.07,190590.0,20.8572,20.8738,20.7161,20.8074,190590.0
2019-11-07 13:00:00,25.07,25.08,24.77,24.81,159460.0,20.8074,20.8157,20.5584,20.5916,159460.0
2019-11-07 13:30:00,24.81,24.94,24.76,24.88,137290.0,20.5916,20.6995,20.5501,20.6497,137290.0
2019-11-07 14:00:00,24.88,24.99,24.77,24.78,191959.0,20.6497,20.741,20.5584,20.5667,191959.0
2019-11-07 14:30:00,24.79,24.95,24.69,24.78,233426.0,20.575,20.7078,20.492,20.5667,233426.0
2019-11-07 15:00:00,24.78,24.79,24.62,24.76,207708.0,20.5667,20.575,20.4339,20.5501,207708.0
2019-11-07 15:30:00,24.76,25.02,24.73,25.01,879816.0,20.5501,20.7659,20.5252,20.7576,879816.0
2019-11-08 09:30:00,24.58,24.73,24.12,24.28,441728.0,20.4007,20.5252,20.0189,20.1517,441728.0
2019-11-08 10:00:00,24.32,24.52,24.2,24.38,202580.0,20.1849,20.3509,20.0853,20.2347,202580.0
2019-11-08 10:30:00,24.38,24.73,24.23,24.49,270962.0,20.2347,20.5252,20.1102,20.326,270962.0
2019-11-08 11:00:00,24.49,24.57,24.33,24.43,165819.0,20.326,20.3924,20.1932,20.2762,165819.0
2019-11-08 11:30:00,24.43,24.85,24.39,24.83,100166.0,20.2762,20.6248,20.243,20.6082,100166.0
2019-11-08 12:00:00,24.82,24.85,24.67,24.76,117473.0,20.5999,20.6248,20.4754,20.5501,117473.0
2019-11-08 12:30:00,24.76,24.81,24.63,24.66,114395.0,20.5501,20.5916,20.4422,20.4671,114395.0
2019-11-08 13:00:00,24.67,24.69,24.56,24.65,96226.0,20.4754,20.492,20.3841,20.4588,96226.0
2019-11-08 13:30:00,24.65,24.66,24.53,24.6,111643.0,20.4588,20.4671,20.3592,20.4173,111643.0
2019-11-08 14:00:00,24.61,24.67,24.55,24.64,79319.0,20.4256,20.4754,20.3758,20.4505,79319.0
2019-11-08 14:30:00,24.66,24.73,24.62,24.65,99417.0,20.4671,20.5252,20.4339,20.4588,99417.0
2019-11-08 15:00:00,24.66,24.75,24.64,24.75,132698.0,20.4671,20.5418,20.4505,20.5418,132698.0
2019-11-08 15:30:00,24.75,24.82,24.68,24.76,328816.0,20.5418,20.5999,20.4837,20.5501,328816.0
2019-11-11 09:30:00,24.28,24.68,24.21,24.55,123929.0,20.1517,20.4837,20.0936,20.3758,123929.0
2019-11-11 10:00:00,24.56,24.94,24.49,24.86,140900.0,20.3841,20.6995,20.326,20.6331,140900.0
2019-11-11 10:30:00,24.87,24.88,24.49,24.58,106340.0,20.6414,20.6497,20.326,20.4007,106340.0
2019-11-11 11:00:00,24.59,24.59,24.43,24.54,83825.0,20.409,20.409,20.2762,20.3675,83825.0
2019-11-11 11:30:00,24.56,24.63,24.41,24.45,220596.0,20.3841,20.4422,20.2596,20.2928,220596.0
2019-11-11 12:00:00,24.46,24.61,24.42,24.58,51473.0,20.3011,20.4256,20.2679,20.4007,51473.0
2019-11-11 12:30:00,24.59,24.7,24.52,24.61,56289.0,20.409,20.5003,20.3509,20.4256,56289.0
2019-11-11 13:00:00,24.6,24.62,24.54,24.55,72037.0,20.4173,20.4339,20.3675,20.3758,72037.0
2019-11-11 13:30:00,24.55,24.64,24.42,24.5,142498.0,20.3758,20.4505,20.2679,20.3343,142498.0
2019-11-11 14:00:00,24.51,24.57,24.44,24.44,84739.0,20.3426,20.3924,20.2845,20.2845,84739.0
2019-11-11 14:30:00,24.45,24.52,24.42,24.45,68287.0,20.2928,20.3509,20.2679,20.2928,68287.0
2019-11-11 15:00:00,24.45,24.49,24.36,24.37,69404.0,20.2928,20.326,20.2181,20.2264,69404.0
2019-11-11 15:30:00,24.37,24.43,24.31,24.43,342627.0,20.2264,20.2762,20.1766,20.2762,342627.0
2019-11-12 09:30:00,24.55,24.57,24.19,24.48,94224.0,20.3758,20.3924,20.077,20.3177,94224.0
2019-11-12 10:00:00,24.45,24.71,24.42,24.68,143564.0,20.2928,20.5086,20.2679,20.4837,143564.0
2019-11-12 10:30:00,24.68,24.76,24.6,24.66,129692.0,20.4837,20.5501,20.4173,20.4671,129692.0
2019-11-12 11:00:00,24.65,24.68,24.36,24.43,119768.0,20.4588,20.4837,20.2181,20.2762,119768.0
2019-11-12 11:30:00,24.43,24.52,24.33,24.4,78449.0,20.2762,20.3509,20.1932,20.2513,78449.0
2019-11-12 12:00:00,24.41,24.44,24.25,24.36,54577.0,20.2596,20.2845,20.1268,20.2181,54577.0
2019-11-12 12:30:00,24.36,24.45,24.28,24.36,55214.0,20.2181,20.2928,20.1517,20.2181,55214.0
2019-11-12 13:00:00,24.36,24.58,24.36,24.5,164638.0,20.2181,20.4007,20.2181,20.3343,164638.0
2019-11-12 13:30:00,24.5,24.51,24.29,24.37,90404.0,20.3343,20.3426,20.16,20.2264,90404.0
2019-11-12 14:00:00,24.37,24.44,24.27,24.28,97163.0,20.2264,20.2845,20.1434,20.1517,97163.0
2019-11-12 14:30:00,24.29,24.34,24.21,24.34,82400.0,20.16,20.2015,20.0936,20.2015,82400.0
2019-11-12 15:00:00,24.32,24.37,24.17,24.2,83804.0,20.1849,20.2264,20.0604,20.0853,83804.0
2019-11-12 15:30:00,24.19,24.34,24.19,24.32,284430.0,20.077,20.2015,20.077,20.1849,284430.0
2019-11-13 09:30:00,23.86,24.27,23.65,24.21,241996.0,19.8032,20.1434,19.6289,20.0936,241996.0
2019-11-13 10:00:00,24.22,24.28,24.09,24.11,118288.0,20.1019,20.1517,19.994,20.0106,118288.0
2019-11-13 10:30:00,24.1,24.26,23.97,23.98,151216.0,20.0023,20.1351,19.8944,19.9027,151216.0
2019-11-13 11:00:00,23.99,24.23,23.97,24.2,89796.0,19.911,20.1102,19.8944,20.0853,89796.0
2019-11-13 11:30:00,24.2,24.32,24.15,24.16,87280.0,20.0853,20.1849,20.0438,20.0521,87280.0
2019-11-13 12:00:00,24.15,24.25,24.1,24.25,85789.0,20.0438,20.1268,20.0023,20.1268,85789.0
2019-11-13 12:30:00,24.25,24.33,24.2,24.24,67367.0,20.1268,20.1932,20.0853,20.1185,67367.0
2019-11-13 13:00:00,24.25,24.28,24.16,24.23,108815.0,20.1268,20.1517,20.0521,20.1102,108815.0
2019-11-13 13:30:00,24.23,24.25,23.96,23.96,146184.0,20.1102,20.1268,19.8861,19.8861,146184.0
2019-11-13 14:00:00,23.96,24.02,23.9,23.92,117741.0,19.8861,19.9359,19.8364,19.8529,117741.0
2019-11-13 14:30:00,23.92,24.02,23.92,23.93,72770.0,19.8529,19.9359,19.8529,19.8612,72770.0
2019-11-13 15:00:00,23.94,23.96,23.72,23.76,249291.0,19.8695,19.8861,19.687,19.7202,249291.0
2019-11-13 15:30:00,23.76,24.0,23.75,23.94,481252.0,19.7202,19.9193,19.7119,19.8695,481252.0
2019-11-14 09:30:00,24.07,24.44,24.04,24.13,157658.0,19.9774,20.2845,19.9525,20.0272,157658.0
2019-11-14 10:00:00,24.13,24.28,24.1,24.18,217410.0,20.0272,20.1517,20.0023,20.0687,217410.0
2019-11-14 10:30:00,24.19,24.37,24.05,24.23,144820.0,20.077,20.2264,19.9608,20.1102,144820.0
2019-11-14 11:00:00,24.22,24.27,23.95,24.02,189709.0,20.1019,20.1434,19.8778,19.9359,189709.0
2019-11-14 11:30:00,24.02,24.08,23.9,23.96,61419.0,19.9359,19.9857,19.8364,19.8861,61419.0
2019-11-14 12:00:00,23.96,23.99,23.82,23.86,68973.0,19.8861,19.911,19.77,19.8032,68973.0
2019-11-14 12:30:00,23.85,23.92,23.82,23.88,53171.0,19.7949,19.8529,19.77,19.8198,53171.0
2019-11-14 13:00:00,23.88,23.93,23.83,23.89,46876.0,19.8198,19.8612,19.7783,19.8281,46876.0
2019-11-14 13:30:00,23.89,23.92,23.68,23.77,62457.0,19.8281,19.8529,19.6538,19.7285,62457.0
2019-11-14 14:00:00,23.78,23.87,23.77,23.8,43127.0,19.7368,19.8115,19.7285,19.7534,43127.0
2019-11-14 14:30:00,23.8,23.82,23.72,23.79,67624.0,19.7534,19.77,19.687,19.7451,67624.0
2019-11-14 15:00:00,23.79,23.82,23.72,23.79,95694.0,19.7451,19.77,19.687,19.7451,95694.0
2019-11-14 15:30:00,23.78,23.85,23.71,23.83,428634.0,19.7368,19.7949,19.6787,19.7783,428634.0
2019-11-15 09:30:00,23.6,24.19,23.56,24.17,174296.0,19.7886,20.2833,19.7551,20.2666,174296.0
2019-11-15 10:00:00,24.16,24.31,24.14,24.25,177026.0,20.2582,20.384,20.2414,20.3337,177026.0
2019-11-15 10:30:00,24.24,24.43,24.2,24.34,147368.0,20.3253,20.4846,20.2917,20.4091,147368.0
2019-11-15 11:00:00,24.34,24.56,24.32,24.48,81580.0,20.4091,20.5936,20.3923,20.5265,81580.0
2019-11-15 11:30:00,24.49,24.63,24.35,24.37,164140.0,20.5349,20.6523,20.4175,20.4343,164140.0
2019-11-15 12:00:00,24.37,24.45,24.25,24.38,67673.0,20.4343,20.5014,20.3337,20.4427,67673.0
2019-11-15 12:30:00,24.39,24.42,24.29,24.35,84398.0,20.451,20.4762,20.3672,20.4175,84398.0
2019-11-15 13:00:00,24.33,24.41,24.29,24.36,54903.0,20.4007,20.4678,20.3672,20.4259,54903.0
2019-11-15 13:30:00,24.36,24.48,24.3,24.48,83595.0,20.4259,20.5265,20.3756,20.5265,83595.0
2019-11-15 14:00:00,24.47,24.51,24.32,24.42,117771.0,20.5181,20.5517,20.3923,20.4762,117771.0
2019-11-15 14:30:00,24.42,24.47,24.34,24.37,70507.0,20.4762,20.5181,20.4091,20.4343,70507.0
2019-11-15 15:00:00,24.37,24.39,24.15,24.22,183964.0,20.4343,20.451,20.2498,20.3085,183964.0
2019-11-15 15:30:00,24.22,24.34,24.16,24.33,427389.0,20.3085,20.4091,20.2582,20.4007,427389.0
2019-11-18 09:30:00,23.92,24.0,23.51,23.77,133691.0,20.0569,20.124,19.7132,19.9312,133691.0
2019-11-18 10:00:00,23.77,23.87,23.63,23.79,121600.0,19.9312,20.015,19.8138,19.9479,121600.0
2019-11-18 10:30:00,23.77,23.94,23.72,23.83,116696.0,19.9312,20.0737,19.8892,19.9815,116696.0
2019-11-18 11:00:00,23.84,23.89,23.75,23.76,72319.0,19.9899,20.0318,19.9144,19.9228,72319.0
2019-11-18 11:30:00,23.76,23.88,23.72,23.84,95114.0,19.9228,20.0234,19.8892,19.9899,95114.0
2019-11-18 12:00:00,23.86,23.89,23.82,23.82,80453.0,20.0066,20.0318,19.9731,19.9731,80453.0
2019-11-18 12:30:00,23.82,23.95,23.81,23.94,86449.0,19.9731,20.0821,19.9647,20.0737,86449.0
2019-11-18 13:00:00,23.93,23.94,23.81,23.91,81137.0,20.0653,20.0737,19.9647,20.0486,81137.0
2019-11-18 13:30:00,23.9,23.9,23.76,23.79,93437.0,20.0402,20.0402,19.9228,19.9479,93437.0
2019-11-18 14:00:00,23.79,23.97,23.74,23.97,97028.0,19.9479,20.0989,19.906,20.0989,97028.0
2019-11-18 14:30:00,23.97,23.97,23.84,23.9,110944.0,20.0989,20.0989,19.9899,20.0402,110944.0
2019-11-18 15:00:00,23.89,23.93,23.79,23.8,229485.0,20.0318,20.0653,19.9479,19.9563,229485.0
2019-11-18 15:30:00,23.8,23.8,23.63,23.73,343434.0,19.9563,19.9563,19.8138,19.8976,343434.0
2019-11-19 09:30:00,23.63,23.7,23.21,23.39,108014.0,19.8138,19.8725,19.4616,19.6125,108014.0
2019-11-19 10:00:00,23.39,23.46,23.24,23.28,113357.0,19.6125,19.6712,19.4868,19.5203,113357.0
2019-11-19 10:30:00,23.29,23.43,23.14,23.43,114517.0,19.5287,19.6461,19.4029,19.6461,114517.0
2019-11-19 11:00:00,23.4,23.4,23.27,23.32,56098.0,19.6209,19.6209,19.5119,19.5538,56098.0
2019-11-19 11:30:00,23.33,23.48,23.29,23.43,72384.0,19.5622,19.688,19.5287,19.6461,72384.0
2019-11-19 12:00:00,23.44,23.54,23.36,23.46,40954.0,19.6545,19.7383,19.5874,19.6712,40954.0
2019-11-19 12:30:00,23.46,23.52,23.41,23.44,86804.0,19.6712,19.7215,19.6293,19.6545,86804.0
2019-11-19 13:00:00,23.43,23.53,23.42,23.48,128649.0,19.6461,19.7299,19.6377,19.688,128649.0
2019-11-19 13:30:00,23.49,23.51,23.35,23.41,91613.0,19.6964,19.7132,19.579,19.6293,91613.0
2019-11-19 14:00:00,23.41,23.43,23.27,23.38,206886.0,19.6293,19.6461,19.5119,19.6042,206886.0
2019-11-19 14:30:00,23.38,23.39,23.21,23.24,99508.0,19.6042,19.6125,19.4616,19.4868,99508.0
2019-11-19 15:00:00,23.24,23.31,23.21,23.21,62220.0,19.4868,19.5455,19.4616,19.4616,62220.0
2019-11-19 15:30:00,23.21,23.24,23.03,23.16,321718.0,19.4616,19.4868,19.3107,19.4197,321718.0
2019-11-20 09:30:00,22.94,23.38,22.93,23.2,150521.0,19.2352,19.6042,19.2268,19.4532,150521.0
2019-11-20 10:00:00,23.19,23.35,23.15,23.33,72343.0,19.4448,19.579,19.4113,19.5622,72343.0
2019-11-20 10:30:00,23.35,23.95,23.35,23.86,215341.0,19.579,20.0821,19.579,20.0066,215341.0
2019-11-20 11:00:00,23.86,24.27,23.85,24.09,203837.0,20.0066,20.3504,19.9983,20.1995,203837.0
2019-11-20 11:30:00,24.08,24.25,24.04,24.1,181102.0,20.1911,20.3337,20.1576,20.2079,181102.0
2019-11-20 12:00:00,24.11,24.35,24.1,24.3,131555.0,20.2163,20.4175,20.2079,20.3756,131555.0
2019-11-20 12:30:00,24.3,24.36,23.9,24.0,118422.0,20.3756,20.4259,20.0402,20.124,118422.0
2019-11-20 13:00:00,23.99,24.0,23.63,23.8,124295.0,20.1156,20.124,19.8138,19.9563,124295.0
2019-11-20 13:30:00,23.8,24.0,23.78,23.94,57686.0,19.9563,20.124,19.9396,20.0737,57686.0
2019-11-20 14:00:00,23.93,24.08,23.88,23.96,162022.0,20.0653,20.1911,20.0234,20.0905,162022.0
2019-11-20 14:30:00,23.96,24.0,23.85,23.92,57015.0,20.0905,20.124,19.9983,20.0569,57015.0
2019-11-20 15:00:00,23.92,23.93,23.84,23.88,103573.0,20.0569,20.0653,19.9899,20.0234,103573.0
2019-11-20 15:30:00,23.87,23.94,23.72,23.84,334095.0,20.015,20.0737,19.8892,19.9899,334095.0
2019-11-21 09:30:00,24.13,24.37,23.84,24.27,143188.0,20.233,20.4343,19.9899,20.3504,143188.0
2019-11-21 10:00:00,24.28,24.28,23.8,23.84,102833.0,20.3588,20.3588,19.9563,19.9899,102833.0
2019-11-21 10:30:00,23.85,24.13,23.8,23.85,101742.0,19.9983,20.233,19.9563,19.9983,101742.0
2019-11-21 11:00:00,23.85,23.86,23.63,23.77,106304.0,19.9983,20.0066,19.8138,19.9312,106304.0
2019-11-21 11:30:00,23.77,23.9,23.75,23.9,50985.0,19.9312,20.0402,19.9144,20.0402,50985.0
2019-11-21 12:00:00,23.91,24.22,23.88,24.13,105607.0,20.0486,20.3085,20.0234,20.233,105607.0
2019-11-21 12:30:00,24.13,24.24,24.1,24.23,79719.0,20.233,20.3253,20.2079,20.3169,79719.0
2019-11-21 13:00:00,24.24,24.27,24.14,24.21,91112.0,20.3253,20.3504,20.2414,20.3001,91112.0
2019-11-21 13:30:00,24.2,24.29,24.18,24.21,48064.0,20.2917,20.3672,20.275,20.3001,48064.0
2019-11-21 14:00:00,24.2,24.33,24.2,24.32,84632.0,20.2917,20.4007,20.2917,20.3923,84632.0
2019-11-21 14:30:00,24.32,24.36,24.29,24.34,71316.0,20.3923,20.4259,20.3672,20.4091,71316.0
2019-11-21 15:00:00,24.33,24.34,24.19,24.25,209894.0,20.4007,20.4091,20.2833,20.3337,209894.0
2019-11-21 15:30:00,24.26,24.32,24.11,24.16,431056.0,20.342,20.3923,20.2163,20.2582,431056.0
2019-11-22 09:30:00,24.29,24.43,24.03,24.27,103866.0,20.3672,20.4846,20.1492,20.3504,103866.0
2019-11-22 10:00:00,24.26,24.46,24.07,24.3,117425.0,20.342,20.5097,20.1827,20.3756,117425.0
2019-11-22 10:30:00,24.3,24.46,24.07,24.09,169885.0,20.3756,20.5097,20.1827,20.1995,169885.0
2019-11-22 11:00:00,24.09,24.21,23.95,24.14,136812.0,20.1995,20.3001,20.0821,20.2414,136812.0
2019-11-22 11:30:00,24.13,24.48,24.1,24.47,109698.0,20.233,20.5265,20.2079,20.5181,109698.0
2019-11-22 12:00:00,24.48,24.62,24.46,24.58,129580.0,20.5265,20.6439,20.5097,20.6104,129580.0
2019-11-22 12:30:00,24.56,24.67,24.53,24.62,101018.0,20.5936,20.6858,20.5684,20.6439,101018.0
2019-11-22 13:00:00,24.62,24.76,24.6,24.61,131337.0,20.6439,20.7613,20.6271,20.6355,131337.0
2019-11-22 13:30:00,24.61,24.72,24.52,24.64,166303.0,20.6355,20.7277,20.56,20.6607,166303.0
2019-11-22 14:00:00,24.64,24.69,24.5,24.6,117676.0,20.6607,20.7026,20.5433,20.6271,117676.0
2019-11-22 14:30:00,24.6,24.66,24.55,24.59,120016.0,20.6271,20.6774,20.5852,20.6187,120016.0
2019-11-22 15:00:00,24.59,24.62,24.47,24.55,141428.0,20.6187,20.6439,20.5181,20.5852,141428.0
2019-11-22 15:30:00,24.55,24.6,24.46,24.52,471372.0,20.5852,20.6271,20.5097,20.56,471372.0
2019-11-25 09:30:00,24.29,24.69,24.23,24.28,97396.0,20.3672,20.7026,20.3169,20.3588,97396.0
2019-11-25 10:00:00,24.26,24.66,24.21,24.63,154509.0,20.342,20.6774,20.3001,20.6523,154509.0
2019-11-25 10:30:00,24.64,24.67,24.47,24.47,137978.0,20.6607,20.6858,20.5181,20.5181,137978.0
2019-11-25 11:00:00,24.48,24.52,24.36,24.38,95785.0,20.5265,20.56,20.4259,20.4427,95785.0
2019-11-25 11:30:00,24.38,24.4,24.23,24.23,55313.0,20.4427,20.4594,20.3169,20.3169,55313.0
2019-11-25 12:00:00,24.23,24.25,24.08,24.1,122161.0,20.3169,20.3337,20.1911,20.2079,122161.0
2019-11-25 12:30:00,24.11,24.12,23.99,24.0,121543.0,20.2163,20.2246,20.1156,20.124,121543.0
2019-11-25 13:00:00,24.0,24.09,23.89,24.05,142247.0,20.124,20.1995,20.0318,20.166,142247.0
2019-11-25 13:30:00,24.06,24.07,23.96,23.98,104072.0,20.1743,20.1827,20.0905,20.1073,104072.0
2019-11-25 14:00:00,23.99,24.11,23.98,24.0,254282.0,20.1156,20.2163,20.1073,20.124,254282.0
2019-11-25 14:30:00,24.01,24.03,23.92,23.94,106823.0,20.1324,20.1492,20.0569,20.0737,106823.0
2019-11-25 15:00:00,23.94,23.97,23.84,23.94,216059.0,20.0737,20.0989,19.9899,20.0737,216059.0
2019-11-25 15:30:00,23.94,24.12,23.93,24.09,485167.0,20.0737,20.2246,20.0653,20.1995,485167.0
2019-11-26 09:30:00,24.01,24.15,23.67,24.09,100023.0,20.1324,20.2498,19.8473,20.1995,100023.0
2019-11-26 10:00:00,24.04,24.15,23.96,24.0,62158.0,20.1576,20.2498,20.0905,20.124,62158.0
2019-11-26 10:30:00,24.02,24.07,23.94,23.99,80265.0,20.1408,20.1827,20.0737,20.1156,80265.0
2019-11-26 11:00:00,24.0,24.06,23.9,24.02,103654.0,20.124,20.1743,20.0402,20.1408,103654.0
2019-11-26 11:30:00,24.01,24.01,23.83,23.92,51522.0,20.1324,20.1324,19.9815,20.0569,51522.0
2019-11-26 12:00:00,23.9,23.96,23.83,23.89,48337.0,20.0402,20.0905,19.9815,20.0318,48337.0
2019-11-26 12:30:00,23.9,24.01,23.85,23.85,45869.0,20.0402,20.1324,19.9983,19.9983,45869.0
2019-11-26 13:00:00,23.88,23.9,23.76,23.76,51040.0,20.0234,20.0402,19.9228,19.9228,51040.0
2019-11-26 13:30:00,23.75,23.88,23.74,23.77,38592.0,19.9144,20.0234,19.906,19.9312,38592.0
2019-11-26 14:00:00,23.76,23.83,23.74,23.8,48905.0,19.9228,19.9815,19.906,19.9563,48905.0
2019-11-26 14:30:00,23.81,23.82,23.7,23.71,40090.0,19.9647,19.9731,19.8725,19.8809,40090.0
2019-11-26 15:00:00,23.73,23.73,23.61,23.62,97780.0,19.8976,19.8976,19.797,19.8054,97780.0
2019-11-26 15:30:00,23.61,23.79,23.61,23.72,420817.0,19.797,19.9479,19.797,19.8892,420817.0
2019-11-27 09:30:00,23.77,23.88,23.71,23.77,33712.0,19.9312,20.0234,19.8809,19.9312,33712.0
2019-11-27 10:00:00,23.76,23.9,23.64,23.66,127788.0,19.9228,20.0402,19.8222,19.8389,127788.0
2019-11-27 10:30:00,23.65,23.8,23.43,23.45,76477.0,19.8306,19.9563,19.6461,19.6629,76477.0
2019-11-27 11:00:00,23.45,23.53,23.33,23.46,80445.0,19.6629,19.7299,19.5622,19.6712,80445.0
2019-11-27 11:30:00,23.44,23.45,23.29,23.36,54397.0,19.6545,19.6629,19.5287,19.5874,54397.0
2019-11-27 12:00:00,23.35,23.42,23.28,23.4,55669.0,19.579,19.6377,19.5203,19.6209,55669.0
2019-11-27 12:30:00,23.39,23.49,23.36,23.47,39686.0,19.6125,19.6964,19.5874,19.6796,39686.0
2019-11-27 13:00:00,23.46,23.7,23.46,23.64,64855.0,19.6712,19.8725,19.6712,19.8222,64855.0
2019-11-27 13:30:00,23.64,23.81,23.64,23.79,41253.0,19.8222,19.9647,19.8222,19.9479,41253.0
2019-11-27 14:00:00,23.8,23.82,23.73,23.82,38227.0,19.9563,19.9731,19.8976,19.9731,38227.0
2019-11-27 14:30:00,23.82,23.84,23.71,23.71,51482.0,19.9731,19.9899,19.8809,19.8809,51482.0
2019-11-27 15:00:00,23.71,23.77,23.69,23.75,39476.0,19.8809,19.9312,19.8641,19.9144,39476.0
2019-11-27 15:30:00,23.76,23.77,23.67,23.77,165937.0,19.9228,19.9312,19.8473,19.9312,165937.0
2019-11-29 09:30:00,23.33,23.53,23.18,23.48,55055.0,19.5622,19.7299,19.4365,19.688,55055.0
2019-11-29 10:00:00,23.46,23.54,23.29,23.54,47120.0,19.6712,19.7383,19.5287,19.7383,47120.0
2019-11-29 10:30:00,23.54,23.55,23.35,23.4,124668.0,19.7383,19.7467,19.579,19.6209,124668.0
2019-11-29 11:00:00,23.39,23.4,23.16,23.23,106187.0,19.6125,19.6209,19.4197,19.4784,106187.0
2019-11-29 11:30:00,23.23,23.37,23.22,23.28,111775.0,19.4784,19.5958,19.47,19.5203,111775.0
2019-11-29 12:00:00,23.28,23.3,23.17,23.26,127308.0,19.5203,19.5371,19.4281,19.5035,127308.0
2019-11-29 12:30:00,23.27,23.3,23.01,23.04,266900.0,19.5119,19.5371,19.2939,19.3191,266900.0
2019-12-02 09:30:00,23.31,23.68,23.11,23.67,161810.0,19.5455,19.8557,19.3778,19.8473,161810.0
2019-12-02 10:00:00,23.66,23.68,23.37,23.61,99796.0,19.8389,19.8557,19.5958,19.797,99796.0
2019-12-02 10:30:00,23.62,23.69,23.52,23.66,74438.0,19.8054,19.8641,19.7215,19.8389,74438.0
2019-12-02 11:00:00,23.66,23.72,23.53,23.69,98939.0,19.8389,19.8892,19.7299,19.8641,98939.0
2019-12-02 11:30:00,23.67,23.68,23.41,23.44,70563.0,19.8473,19.8557,19.6293,19.6545,70563.0
2019-12-02 12:00:00,23.44,23.49,23.27,23.29,89480.0,19.6545,19.6964,19.5119,19.5287,89480.0
2019-12-02 12:30:00,23.29,23.41,23.21,23.3,109336.0,19.5287,19.6293,19.4616,19.5371,109336.0
2019-12-02 13:00:00,23.3,23.39,23.24,23.35,64454.0,19.5371,19.6125,19.4868,19.579,64454.0
2019-12-02 13:30:00,23.35,23.52,23.3,23.49,96561.0,19.579,19.7215,19.5371,19.6964,96561.0
2019-12-02 14:00:00,23.5,23.58,23.39,23.57,112700.0,19.7048,19.7719,19.6125,19.7635,112700.0
2019-12-02 14:30:00,23.56,23.67,23.54,23.63,117492.0,19.7551,19.8473,19.7383,19.8138,117492.0
2019-12-02 15:00:00,23.64,23.67,23.46,23.46,178168.0,19.8222,19.8473,19.6712,19.6712,178168.0
2019-12-02 15:30:00,23.45,23.51,23.31,23.46,629066.0,19.6629,19.7132,19.5455,19.6712,629066.0
2019-12-03 09:30:00,23.17,23.36,22.93,23.36,112742.0,19.4281,19.5874,19.2268,19.5874,112742.0
2019-12-03 10:00:00,23.34,23.42,23.16,23.25,112483.0,19.5706,19.6377,19.4197,19.4952,112483.0
2019-12-03 10:30:00,23.24,23.56,23.22,23.38,211890.0,19.4868,19.7551,19.47,19.6042,211890.0
2019-12-03 11:00:00,23.4,23.64,23.32,23.58,76091.0,19.6209,19.8222,19.5538,19.7719,76091.0
2019-12-03 11:30:00,23.58,23.7,23.5,23.62,82529.0,19.7719,19.8725,19.7048,19.8054,82529.0
2019-12-03 12:00:00,23.62,23.69,23.59,23.64,60356.0,19.8054,19.8641,19.7802,19.8222,60356.0
2019-12-03 12:30:00,23.63,23.91,23.62,23.88,105589.0,19.8138,20.0486,19.8054,20.0234,105589.0
2019-12-03 13:00:00,23.88,23.96,23.63,23.71,208771.0,20.0234,20.0905,19.8138,19.8809,208771.0
2019-12-03 13:30:00,23.7,23.8,23.66,23.75,41029.0,19.8725,19.9563,19.8389,19.9144,41029.0
2019-12-03 14:00:00,23.75,23.88,23.53,23.57,282934.0,19.9144,20.0234,19.7299,19.7635,282934.0
2019-12-03 14:30:00,23.57,23.59,23.47,23.52,130694.0,19.7635,19.7802,19.6796,19.7215,130694.0
2019-12-03 15:00:00,23.53,23.63,23.49,23.54,124075.0,19.7299,19.8138,19.6964,19.7383,124075.0
2019-12-03 15:30:00,23.54,23.54,23.32,23.32,566384.0,19.7383,19.7383,19.5538,19.5538,566384.0
2019-12-04 09:30:00,23.83,24.51,23.81,24.38,232372.0,19.9815,20.5517,19.9647,20.4427,232372.0
2019-12-04 10:00:00,24.36,24.54,24.34,24.43,152474.0,20.4259,20.5768,20.4091,20.4846,152474.0
2019-12-04 10:30:00,24.43,24.6,24.39,24.45,146181.0,20.4846,20.6271,20.451,20.5014,146181.0
2019-12-04 11:00:00,24.43,24.55,24.25,24.31,259915.0,20.4846,20.5852,20.3337,20.384,259915.0
2019-12-04 11:30:00,24.31,24.52,24.28,24.48,109286.0,20.384,20.56,20.3588,20.5265,109286.0
2019-12-04 12:00:00,24.47,24.5,24.38,24.4,75677.0,20.5181,20.5433,20.4427,20.4594,75677.0
2019-12-04 12:30:00,24.4,24.42,24.3,24.3,137287.0,20.4594,20.4762,20.3756,20.3756,137287.0
2019-12-04 13:00:00,24.3,24.47,24.26,24.37,183752.0,20.3756,20.5181,20.342,20.4343,183752.0
2019-12-04 13:30:00,24.37,24.4,24.28,24.29,66271.0,20.4343,20.4594,20.3588,20.3672,66271.0
2019-12-04 14:00:00,24.29,24.33,24.19,24.26,127180.0,20.3672,20.4007,20.2833,20.342,127180.0
2019-12-04 14:30:00,24.26,24.26,24.14,24.16,84064.0,20.342,20.342,20.2414,20.2582,84064.0
2019-12-04 15:00:00,24.16,24.19,24.08,24.12,109862.0,20.2582,20.2833,20.1911,20.2246,109862.0
2019-12-04 15:30:00,24.12,24.33,24.09,24.13,461002.0,20.2246,20.4007,20.1995,20.233,461002.0
2019-12-05 09:30:00,24.46,24.61,24.15,24.18,110812.0,20.5097,20.6355,20.2498,20.275,110812.0
2019-12-05 10:00:00,24.15,24.57,24.09,24.47,182369.0,20.2498,20.602,20.1995,20.5181,182369.0
2019-12-05 10:30:00,24.47,24.5,24.18,24.2,205004.0,20.5181,20.5433,20.275,20.2917,205004.0
2019-12-05 11:00:00,24.2,24.32,24.04,24.09,124615.0,20.2917,20.3923,20.1576,20.1995,124615.0
2019-12-05 11:30:00,24.11,24.25,24.07,24.16,84078.0,20.2163,20.3337,20.1827,20.2582,84078.0
2019-12-05 12:00:00,24.17,24.24,24.06,24.07,89510.0,20.2666,20.3253,20.1743,20.1827,89510.0
2019-12-05 12:30:00,24.07,24.1,23.79,23.81,132203.0,20.1827,20.2079,19.9479,19.9647,132203.0
2019-12-05 13:00:00,23.81,23.82,23.67,23.71,128136.0,19.9647,19.9731,19.8473,19.8809,128136.0
2019-12-05 13:30:00,23.7,23.79,23.68,23.77,106167.0,19.8725,19.9479,19.8557,19.9312,106167.0
2019-12-05 14:00:00,23.76,23.81,23.7,23.7,115112.0,19.9228,19.9647,19.8725,19.8725,115112.0
2019-12-05 14:30:00,23.7,23.85,23.68,23.75,233621.0,19.8725,19.9983,19.8557,19.9144,233621.0
2019-12-05 15:00:00,23.76,23.94,23.75,23.94,101919.0,19.9228,20.0737,19.9144,20.0737,101919.0
2019-12-05 15:30:00,23.94,24.05,23.74,23.76,416554.0,20.0737,20.166,19.906,19.9228,416554.0
2019-12-06 09:30:00,23.81,24.5,23.8,24.46,118097.0,19.9647,20.5433,19.9563,20.5097,118097.0
2019-12-06 10:00:00,24.49,24.6,24.29,24.29,188702.0,20.5349,20.6271,20.3672,20.3672,188702.0
2019-12-06 10:30:00,24.3,24.33,24.03,24.05,131063.0,20.3756,20.4007,20.1492,20.166,131063.0
2019-12-06 11:00:00,24.06,24.28,24.0,24.26,133114.0,20.1743,20.3588,20.124,20.342,133114.0
2019-12-06 11:30:00,24.25,24.36,24.24,24.34,187699.0,20.3337,20.4259,20.3253,20.4091,187699.0
2019-12-06 12:00:00,24.35,24.37,24.25,24.32,60079.0,20.4175,20.4343,20.3337,20.3923,60079.0
2019-12-06 12:30:00,24.33,24.41,24.29,24.37,87894.0,20.4007,20.4678,20.3672,20.4343,87894.0
2019-12-06 13:00:00,24.37,24.37,24.24,24.29,113576.0,20.4343,20.4343,20.3253,20.3672,113576.0
2019-12-06 13:30:00,24.29,24.43,24.28,24.36,195140.0,20.3672,20.4846,20.3588,20.4259,195140.0
2019-12-06 14:00:00,24.38,24.43,24.28,24.37,88743.0,20.4427,20.4846,20.3588,20.4343,88743.0
2019-12-06 14:30:00,24.37,24.37,24.24,24.32,80466.0,20.4343,20.4343,20.3253,20.3923,80466.0
2019-12-06 15:00:00,24.31,24.57,24.29,24.55,313621.0,20.384,20.602,20.3672,20.5852,313621.0
2019-12-06 15:30:00,24.55,24.59,24.39,24.45,463202.0,20.5852,20.6187,20.451,20.5014,463202.0
2019-12-09 09:30:00,24.1,24.69,24.1,24.65,169098.0,20.2079,20.7026,20.2079,20.6691,169098.0
2019-12-09 10:00:00,24.67,24.83,24.63,24.73,136257.0,20.6858,20.82,20.6523,20.7361,136257.0
2019-12-09 10:30:00,24.74,24.86,24.68,24.69,116831.0,20.7445,20.8451,20.6942,20.7026,116831.0
2019-12-09 11:00:00,24.69,24.97,24.65,24.9,148890.0,20.7026,20.9374,20.6691,20.8787,148890.0
2019-12-09 11:30:00,24.91,25.0,24.83,24.88,75394.0,20.8871,20.9625,20.82,20.8619,75394.0
2019-12-09 12:00:00,24.87,24.93,24.78,24.83,73768.0,20.8535,20.9038,20.7781,20.82,73768.0
2019-12-09 12:30:00,24.83,24.95,24.79,24.87,45510.0,20.82,20.9206,20.7864,20.8535,45510.0
2019-12-09 13:00:00,24.88,24.99,24.82,24.95,71382.0,20.8619,20.9541,20.8116,20.9206,71382.0
2019-12-09 13:30:00,24.95,24.98,24.84,24.92,55361.0,20.9206,20.9458,20.8284,20.8954,55361.0
2019-12-09 14:00:00,24.91,24.94,24.82,24.9,70893.0,20.8871,20.9122,20.8116,20.8787,70893.0
2019-12-09 14:30:00,24.9,24.96,24.86,24.95,59005.0,20.8787,20.929,20.8451,20.9206,59005.0
2019-12-09 15:00:00,24.95,25.09,24.91,25.03,157226.0,20.9206,21.038,20.8871,20.9877,157226.0
2019-12-09 15:30:00,25.02,25.12,24.96,24.99,427563.0,20.9793,21.0631,20.929,20.9541,427563.0
2019-12-10 09:30:00,25.0,25.0,24.6,24.78,102994.0,20.9625,20.9625,20.6271,20.7781,102994.0
2019-12-10 10:00:00,24.81,25.05,24.76,25.05,109491.0,20.8032,21.0045,20.7613,21.0045,109491.0
2019-12-10 10:30:00,25.05,25.06,24.84,24.88,148374.0,21.0045,21.0128,20.8284,20.8619,148374.0
2019-12-10 11:00:00,24.86,24.88,24.7,24.8,65670.0,20.8451,20.8619,20.711,20.7948,65670.0
2019-12-10 11:30:00,24.8,24.85,24.73,24.73,108708.0,20.7948,20.8368,20.7361,20.7361,108708.0
2019-12-10 12:00:00,24.72,24.8,24.69,24.71,71188.0,20.7277,20.7948,20.7026,20.7194,71188.0
2019-12-10 12:30:00,24.71,24.78,24.67,24.74,61412.0,20.7194,20.7781,20.6858,20.7445,61412.0
2019-12-10 13:00:00,24.75,24.83,24.69,24.75,60913.0,20.7529,20.82,20.7026,20.7529,60913.0
2019-12-10 13:30:00,24.74,24.8,24.72,24.76,77175.0,20.7445,20.7948,20.7277,20.7613,77175.0
2019-12-10 14:00:00,24.77,24.89,24.76,24.86,91614.0,20.7697,20.8703,20.7613,20.8451,91614.0
2019-12-10 14:30:00,24.86,24.88,24.78,24.84,68372.0,20.8451,20.8619,20.7781,20.8284,68372.0
2019-12-10 15:00:00,24.84,24.89,24.82,24.89,110064.0,20.8284,20.8703,20.8116,20.8703,110064.0
2019-12-10 15:30:00,24.88,24.97,24.87,24.92,362242.0,20.8619,20.9374,20.8535,20.8954,362242.0
2019-12-11 09:30:00,25.0,25.08,24.86,24.91,53941.0,20.9625,21.0296,20.8451,20.8871,53941.0
2019-12-11 10:00:00,24.91,25.11,24.85,24.96,49829.0,20.8871,21.0548,20.8368,20.929,49829.0
2019-12-11 10:30:00,24.96,24.97,24.62,24.67,101297.0,20.929,20.9374,20.6439,20.6858,101297.0
2019-12-11 11:00:00,24.67,24.81,24.64,24.71,43738.0,20.6858,20.8032,20.6607,20.7194,43738.0
2019-12-11 11:30:00,24.73,24.8,24.67,24.72,40487.0,20.7361,20.7948,20.6858,20.7277,40487.0
2019-12-11 12:00:00,24.72,24.84,24.71,24.82,35833.0,20.7277,20.8284,20.7194,20.8116,35833.0
2019-12-11 12:30:00,24.83,24.91,24.81,24.89,34698.0,20.82,20.8871,20.8032,20.8703,34698.0
2019-12-11 13:00:00,24.89,24.91,24.81,24.87,36559.0,20.8703,20.8871,20.8032,20.8535,36559.0
2019-12-11 13:30:00,24.87,25.04,24.87,24.98,67109.0,20.8535,20.9961,20.8535,20.9458,67109.0
2019-12-11 14:00:00,24.98,25.06,24.96,25.02,90535.0,20.9458,21.0128,20.929,20.9793,90535.0
2019-12-11 14:30:00,25.02,25.05,24.95,24.98,99876.0,20.9793,21.0045,20.9206,20.9458,99876.0
2019-12-11 15:00:00,24.98,25.03,24.96,25.01,61270.0,20.9458,20.9877,20.929,20.9709,61270.0
2019-12-11 15:30:00,25.01,25.05,24.87,24.88,246709.0,20.9709,21.0045,20.8535,20.8619,246709.0
2019-12-12 09:30:00,24.94,25.87,24.94,25.81,224181.0,20.9122,21.692,20.9122,21.6417,224181.0
2019-12-12 10:00:00,25.82,26.04,25.69,25.72,224752.0,21.6501,21.8346,21.5411,21.5662,224752.0
2019-12-12 10:30:00,25.75,25.83,25.57,25.83,146694.0,21.5914,21.6585,21.4405,21.6585,146694.0
2019-12-12 11:00:00,25.84,25.86,25.65,25.72,127668.0,21.6669,21.6836,21.5076,21.5662,127668.0
2019-12-12 11:30:00,25.72,25.92,25.67,25.75,87672.0,21.5662,21.7339,21.5243,21.5914,87672.0
2019-12-12 12:00:00,25.75,25.89,25.67,25.82,79122.0,21.5914,21.7088,21.5243,21.6501,79122.0
2019-12-12 12:30:00,25.81,25.9,25.77,25.8,74264.0,21.6417,21.7172,21.6082,21.6333,74264.0
2019-12-12 13:00:00,25.8,25.89,25.77,25.85,64509.0,21.6333,21.7088,21.6082,21.6753,64509.0
2019-12-12 13:30:00,25.84,25.84,25.75,25.82,67211.0,21.6669,21.6669,21.5914,21.6501,67211.0
2019-12-12 14:00:00,25.82,25.95,25.77,25.86,103850.0,21.6501,21.7591,21.6082,21.6836,103850.0
2019-12-12 14:30:00,25.86,26.04,25.85,26.0,113976.0,21.6836,21.8346,21.6753,21.801,113976.0
2019-12-12 15:00:00,26.0,26.04,25.93,26.0,156892.0,21.801,21.8346,21.7423,21.801,156892.0
2019-12-12 15:30:00,26.02,26.06,25.93,25.95,427150.0,21.8178,21.8513,21.7423,21.7591,427150.0
2019-12-13 09:30:00,26.15,26.17,25.66,25.83,143220.0,21.9268,21.9436,21.5159,21.6585,143220.0
2019-12-13 10:00:00,25.84,26.17,25.83,25.96,159456.0,21.6669,21.9436,21.6585,21.7675,159456.0
2019-12-13 10:30:00,25.96,25.96,25.38,25.4,173560.0,21.7675,21.7675,21.2812,21.2979,173560.0
2019-12-13 11:00:00,25.4,25.47,25.22,25.29,85941.0,21.2979,21.3566,21.147,21.2057,85941.0
2019-12-13 11:30:00,25.29,25.48,25.26,25.45,68969.0,21.2057,21.365,21.1805,21.3399,68969.0
2019-12-13 12:00:00,25.46,25.55,25.4,25.53,79925.0,21.3482,21.4237,21.2979,21.4069,79925.0
2019-12-13 12:30:00,25.53,25.54,25.44,25.48,64975.0,21.4069,21.4153,21.3315,21.365,64975.0
2019-12-13 13:00:00,25.49,25.49,25.28,25.28,53061.0,21.3734,21.3734,21.1973,21.1973,53061.0
2019-12-13 13:30:00,25.28,25.28,25.16,25.17,78303.0,21.1973,21.1973,21.0967,21.1051,78303.0
2019-12-13 14:00:00,25.17,25.18,24.98,25.04,87360.0,21.1051,21.1135,20.9458,20.9961,87360.0
2019-12-13 14:30:00,25.03,25.03,24.92,24.99,81195.0,20.9877,20.9877,20.8954,20.9541,81195.0
2019-12-13 15:00:00,24.98,25.01,24.91,24.94,160879.0,20.9458,20.9709,20.8871,20.9122,160879.0
2019-12-13 15:30:00,24.95,25.08,24.92,25.04,483490.0,20.9206,21.0296,20.8954,20.9961,483490.0
2019-12-16 09:30:00,25.28,25.52,25.14,25.41,224716.0,21.1973,21.3985,21.0799,21.3063,224716.0
2019-12-16 10:00:00,25.41,25.65,25.32,25.64,149109.0,21.3063,21.5076,21.2308,21.4992,149109.0
2019-12-16 10:30:00,25.64,25.78,25.58,25.72,108163.0,21.4992,21.6166,21.4489,21.5662,108163.0
2019-12-16 11:00:00,25.72,25.82,25.71,25.81,148128.0,21.5662,21.6501,21.5579,21.6417,148128.0
2019-12-16 11:30:00,25.81,25.83,25.55,25.6,170838.0,21.6417,21.6585,21.4237,21.4656,170838.0
2019-12-16 12:00:00,25.59,25.73,25.55,25.58,71409.0,21.4572,21.5746,21.4237,21.4489,71409.0
2019-12-16 12:30:00,25.59,25.69,25.55,25.66,70831.0,21.4572,21.5411,21.4237,21.5159,70831.0
2019-12-16 13:00:00,25.65,25.71,25.55,25.58,75618.0,21.5076,21.5579,21.4237,21.4489,75618.0
2019-12-16 13:30:00,25.58,25.66,25.49,25.52,75991.0,21.4489,21.5159,21.3734,21.3985,75991.0
2019-12-16 14:00:00,25.52,25.58,25.45,25.47,72410.0,21.3985,21.4489,21.3399,21.3566,72410.0
2019-12-16 14:30:00,25.47,25.51,25.38,25.41,104608.0,21.3566,21.3902,21.2812,21.3063,104608.0
2019-12-16 15:00:00,25.4,25.44,25.35,25.37,117334.0,21.2979,21.3315,21.256,21.2728,117334.0
2019-12-16 15:30:00,25.37,25.47,25.27,25.27,408488.0,21.2728,21.3566,21.1889,21.1889,408488.0
2019-12-17 09:30:00,25.24,25.61,25.23,25.6,184501.0,21.1638,21.474,21.1554,21.4656,184501.0
2019-12-17 10:00:00,25.6,25.61,25.18,25.3,115714.0,21.4656,21.474,21.1135,21.2141,115714.0
2019-12-17 10:30:00,25.29,25.51,25.29,25.46,72771.0,21.2057,21.3902,21.2057,21.3482,72771.0
2019-12-17 11:00:00,25.47,25.52,25.38,25.45,38640.0,21.3566,21.3985,21.2812,21.3399,38640.0
2019-12-17 11:30:00,25.45,25.53,25.42,25.52,42193.0,21.3399,21.4069,21.3147,21.3985,42193.0
2019-12-17 12:00:00,25.52,25.53,25.4,25.42,51954.0,21.3985,21.4069,21.2979,21.3147,51954.0
2019-12-17 12:30:00,25.42,25.5,25.34,25.49,59703.0,21.3147,21.3818,21.2476,21.3734,59703.0
2019-12-17 13:00:00,25.49,25.62,25.48,25.59,61149.0,21.3734,21.4824,21.365,21.4572,61149.0
2019-12-17 13:30:00,25.59,25.6,25.41,25.47,49715.0,21.4572,21.4656,21.3063,21.3566,49715.0
2019-12-17 14:00:00,25.47,25.5,25.39,25.45,68128.0,21.3566,21.3818,21.2895,21.3399,68128.0
2019-12-17 14:30:00,25.45,25.47,25.29,25.3,59765.0,21.3399,21.3566,21.2057,21.2141,59765.0
2019-12-17 15:00:00,25.29,25.39,25.27,25.38,68789.0,21.2057,21.2895,21.1889,21.2812,68789.0
2019-12-17 15:30:00,25.38,25.52,25.37,25.48,316021.0,21.2812,21.3985,21.2728,21.365,316021.0
2019-12-18 09:30:00,25.41,25.85,25.41,25.66,105624.0,21.3063,21.6753,21.3063,21.5159,105624.0
2019-12-18 10:00:00,25.69,25.75,25.49,25.52,64411.0,21.5411,21.5914,21.3734,21.3985,64411.0
2019-12-18 10:30:00,25.54,25.78,25.54,25.71,135829.0,21.4153,21.6166,21.4153,21.5579,135829.0
2019-12-18 11:00:00,25.71,25.74,25.58,25.63,122097.0,21.5579,21.583,21.4489,21.4908,122097.0
2019-12-18 11:30:00,25.64,25.66,25.52,25.62,47704.0,21.4992,21.5159,21.3985,21.4824,47704.0
2019-12-18 12:00:00,25.62,25.65,25.58,25.64,33541.0,21.4824,21.5076,21.4489,21.4992,33541.0
2019-12-18 12:30:00,25.63,25.65,25.53,25.59,50035.0,21.4908,21.5076,21.4069,21.4572,50035.0
2019-12-18 13:00:00,25.59,25.63,25.51,25.56,73069.0,21.4572,21.4908,21.3902,21.4321,73069.0
2019-12-18 13:30:00,25.56,25.63,25.52,25.57,67445.0,21.4321,21.4908,21.3985,21.4405,67445.0
2019-12-18 14:00:00,25.57,25.63,25.47,25.47,94983.0,21.4405,21.4908,21.3566,21.3566,94983.0
2019-12-18 14:30:00,25.46,25.52,25.44,25.48,41885.0,21.3482,21.3985,21.3315,21.365,41885.0
2019-12-18 15:00:00,25.48,25.56,25.46,25.52,88828.0,21.365,21.4321,21.3482,21.3985,88828.0
2019-12-18 15:30:00,25.52,25.56,25.45,25.48,244863.0,21.3985,21.4321,21.3399,21.365,244863.0
2019-12-19 09:30:00,25.49,25.91,25.49,25.85,72807.0,21.3734,21.7256,21.3734,21.6753,72807.0
2019-12-19 10:00:00,25.84,25.86,25.49,25.55,112774.0,21.6669,21.6836,21.3734,21.4237,112774.0
2019-12-19 10:30:00,25.54,25.62,25.45,25.59,114511.0,21.4153,21.4824,21.3399,21.4572,114511.0
2019-12-19 11:00:00,25.59,25.69,25.47,25.59,105869.0,21.4572,21.5411,21.3566,21.4572,105869.0
2019-12-19 11:30:00,25.59,25.64,25.52,25.62,58583.0,21.4572,21.4992,21.3985,21.4824,58583.0
2019-12-19 12:00:00,25.63,25.69,25.59,25.61,78622.0,21.4908,21.5411,21.4572,21.474,78622.0
2019-12-19 12:30:00,25.61,25.65,25.56,25.61,108575.0,21.474,21.5076,21.4321,21.474,108575.0
2019-12-19 13:00:00,25.61,25.62,25.39,25.42,90868.0,21.474,21.4824,21.2895,21.3147,90868.0
2019-12-19 13:30:00,25.42,25.47,25.3,25.36,93145.0,21.3147,21.3566,21.2141,21.2644,93145.0
2019-12-19 14:00:00,25.37,25.51,25.36,25.44,70023.0,21.2728,21.3902,21.2644,21.3315,70023.0
2019-12-19 14:30:00,25.45,25.54,25.43,25.46,92021.0,21.3399,21.4153,21.3231,21.3482,92021.0
2019-12-19 15:00:00,25.45,25.49,25.35,25.38,112319.0,21.3399,21.3734,21.256,21.2812,112319.0
2019-12-19 15:30:00,25.37,25.52,25.37,25.48,328183.0,21.2728,21.3985,21.2728,21.365,328183.0
2019-12-20 09:30:00,25.61,25.64,25.3,25.49,237424.0,21.474,21.4992,21.2141,21.3734,237424.0
2019-12-20 10:00:00,25.51,25.51,25.29,25.5,71160.0,21.3902,21.3902,21.2057,21.3818,71160.0
2019-12-20 10:30:00,25.53,25.62,25.41,25.5,86148.0,21.4069,21.4824,21.3063,21.3818,86148.0
2019-12-20 11:00:00,25.5,25.84,25.48,25.83,106430.0,21.3818,21.6669,21.365,21.6585,106430.0
2019-12-20 11:30:00,25.84,25.85,25.69,25.71,67688.0,21.6669,21.6753,21.5411,21.5579,67688.0
2019-12-20 12:00:00,25.7,25.72,25.64,25.7,64617.0,21.5495,21.5662,21.4992,21.5495,64617.0
2019-12-20 12:30:00,25.7,25.76,25.67,25.71,61788.0,21.5495,21.5998,21.5243,21.5579,61788.0
2019-12-20 13:00:00,25.71,25.73,25.64,25.69,57816.0,21.5579,21.5746,21.4992,21.5411,57816.0
2019-12-20 13:30:00,25.69,25.73,25.58,25.6,57537.0,21.5411,21.5746,21.4489,21.4656,57537.0
2019-12-20 14:00:00,25.61,25.61,25.46,25.55,77967.0,21.474,21.474,21.3482,21.4237,77967.0
2019-12-20 14:30:00,25.55,25.65,25.53,25.59,71104.0,21.4237,21.5076,21.4069,21.4572,71104.0
2019-12-20 15:00:00,25.6,25.7,25.53,25.68,98096.0,21.4656,21.5495,21.4069,21.5327,98096.0
2019-12-20 15:30:00,25.67,25.81,25.67,25.78,519903.0,21.5243,21.6417,21.5243,21.6166,519903.0
2019-12-23 09:30:00,25.75,26.05,25.75,25.91,60638.0,21.5914,21.843,21.5914,21.7256,60638.0
2019-12-23 10:00:00,25.89,26.16,25.88,26.05,58343.0,21.7088,21.9352,21.7004,21.843,58343.0
2019-12-23 10:30:00,26.05,26.22,25.98,26.06,56184.0,21.843,21.9855,21.7843,21.8513,56184.0
2019-12-23 11:00:00,26.05,26.19,25.97,26.18,39480.0,21.843,21.9603,21.7759,21.952,39480.0
2019-12-23 11:30:00,26.17,26.24,26.11,26.23,55195.0,21.9436,22.0023,21.8933,21.9939,55195.0
2019-12-23 12:00:00,26.24,26.35,26.23,26.33,86092.0,22.0023,22.0945,21.9939,22.0777,86092.0
2019-12-23 12:30:00,26.33,26.51,26.29,26.5,83584.0,22.0777,22.2287,22.0442,22.2203,83584.0
2019-12-23 13:00:00,26.49,26.52,26.39,26.45,89605.0,22.2119,22.237,22.128,22.1784,89605.0
2019-12-23 13:30:00,26.45,26.46,26.35,26.42,50969.0,22.1784,22.1867,22.0945,22.1532,50969.0
2019-12-23 14:00:00,26.41,26.58,26.38,26.58,110019.0,22.1448,22.2874,22.1197,22.2874,110019.0
2019-12-23 14:30:00,26.58,26.59,26.48,26.58,91236.0,22.2874,22.2957,22.2035,22.2874,91236.0
2019-12-23 15:00:00,26.57,26.61,26.51,26.61,93107.0,22.279,22.3125,22.2287,22.3125,93107.0
2019-12-23 15:30:00,26.6,26.65,26.56,26.61,227157.0,22.3041,22.3461,22.2706,22.3125,227157.0
2019-12-24 09:30:00,26.68,26.82,26.54,26.63,50959.0,22.3712,22.4886,22.2538,22.3293,50959.0
2019-12-24 10:00:00,26.65,26.72,26.51,26.52,36373.0,22.3461,22.4047,22.2287,22.237,36373.0
2019-12-24 10:30:00,26.5,26.69,26.44,26.65,39261.0,22.2203,22.3796,22.17,22.3461,39261.0
2019-12-24 11:00:00,26.64,26.7,26.49,26.66,42449.0,22.3377,22.388,22.2119,22.3544,42449.0
2019-12-24 11:30:00,26.68,26.77,26.56,26.6,50791.0,22.3712,22.4467,22.2706,22.3041,50791.0
2019-12-24 12:00:00,26.59,26.66,26.54,26.55,42577.0,22.2957,22.3544,22.2538,22.2622,42577.0
2019-12-24 12:30:00,26.56,26.59,26.45,26.59,100289.0,22.2706,22.2957,22.1784,22.2957,100289.0
2019-12-26 09:30:00,26.78,26.92,26.59,26.59,24520.0,22.4551,22.5724,22.2957,22.2957,24520.0
2019-12-26 10:00:00,26.61,26.82,26.6,26.78,29342.0,22.3125,22.4886,22.3041,22.4551,29342.0
2019-12-26 10:30:00,26.8,26.9,26.74,26.76,27428.0,22.4718,22.5557,22.4215,22.4383,27428.0
2019-12-26 11:00:00,26.76,26.82,26.73,26.8,39895.0,22.4383,22.4886,22.4131,22.4718,39895.0
2019-12-26 11:30:00,26.82,26.85,26.76,26.81,35769.0,22.4886,22.5138,22.4383,22.4802,35769.0
2019-12-26 12:00:00,26.8,26.85,26.72,26.75,27710.0,22.4718,22.5138,22.4047,22.4299,27710.0
2019-12-26 12:30:00,26.74,26.83,26.73,26.8,31538.0,22.4215,22.497,22.4131,22.4718,31538.0
2019-12-26 13:00:00,26.81,26.81,26.68,26.68,37443.0,22.4802,22.4802,22.3712,22.3712,37443.0
2019-12-26 13:30:00,26.7,26.75,26.68,26.69,26210.0,22.388,22.4299,22.3712,22.3796,26210.0
2019-12-26 14:00:00,26.68,26.74,26.68,26.71,24776.0,22.3712,22.4215,22.3712,22.3964,24776.0
2019-12-26 14:30:00,26.72,26.76,26.67,26.73,31016.0,22.4047,22.4383,22.3628,22.4131,31016.0
2019-12-26 15:00:00,26.73,26.74,26.52,26.55,86637.0,22.4131,22.4215,22.237,22.2622,86637.0
2019-12-26 15:30:00,26.55,26.56,26.45,26.54,160241.0,22.2622,22.2706,22.1784,22.2538,160241.0
2019-12-27 09:30:00,26.73,26.87,26.39,26.39,77733.0,22.4131,22.5305,22.128,22.128,77733.0
2019-12-27 10:00:00,26.4,26.62,26.34,26.62,111869.0,22.1364,22.3209,22.0861,22.3209,111869.0
2019-12-27 10:30:00,26.61,26.76,26.58,26.69,48259.0,22.3125,22.4383,22.2874,22.3796,48259.0
2019-12-27 11:00:00,26.69,26.9,26.69,26.74,32854.0,22.3796,22.5557,22.3796,22.4215,32854.0
2019-12-27 11:30:00,26.74,26.85,26.71,26.83,28268.0,22.4215,22.5138,22.3964,22.497,28268.0
2019-12-27 12:00:00,26.82,26.83,26.69,26.76,44622.0,22.4886,22.497,22.3796,22.4383,44622.0
2019-12-27 12:30:00,26.76,26.77,26.63,26.67,23529.0,22.4383,22.4467,22.3293,22.3628,23529.0
2019-12-27 13:00:00,26.68,26.87,26.67,26.79,143381.0,22.3712,22.5305,22.3628,22.4634,143381.0
2019-12-27 13:30:00,26.8,26.8,26.72,26.72,36721.0,22.4718,22.4718,22.4047,22.4047,36721.0
2019-12-27 14:00:00,26.71,26.72,26.6,26.65,72979.0,22.3964,22.4047,22.3041,22.3461,72979.0
2019-12-27 14:30:00,26.63,26.71,26.62,26.67,41306.0,22.3293,22.3964,22.3209,22.3628,41306.0
2019-12-27 15:00:00,26.67,26.69,26.56,26.61,44977.0,22.3628,22.3796,22.2706,22.3125,44977.0
2019-12-27 15:30:00,26.62,26.65,26.46,26.51,190101.0,22.3209,22.3461,22.1867,22.2287,190101.0
2019-12-30 09:30:00,26.63,26.83,26.49,26.69,151206.0,22.3293,22.497,22.2119,22.3796,151206.0
2019-12-30 10:00:00,26.69,26.74,26.55,26.63,118620.0,22.3796,22.4215,22.2622,22.3293,118620.0
2019-12-30 10:30:00,26.63,26.64,26.47,26.55,184038.0,22.3293,22.3377,22.1951,22.2622,184038.0
2019-12-30 11:00:00,26.57,26.69,26.55,26.58,90712.0,22.279,22.3796,22.2622,22.2874,90712.0
2019-12-30 11:30:00,26.58,26.58,26.46,26.49,71503.0,22.2874,22.2874,22.1867,22.2119,71503.0
2019-12-30 12:00:00,26.5,26.63,26.47,26.61,53399.0,22.2203,22.3293,22.1951,22.3125,53399.0
2019-12-30 12:30:00,26.62,26.65,26.56,26.61,116997.0,22.3209,22.3461,22.2706,22.3125,116997.0
2019-12-30 13:00:00,26.61,26.69,26.6,26.65,58686.0,22.3125,22.3796,22.3041,22.3461,58686.0
2019-12-30 13:30:00,26.65,26.73,26.65,26.72,46157.0,22.3461,22.4131,22.3461,22.4047,46157.0
2019-12-30 14:00:00,26.71,26.71,26.58,26.59,52543.0,22.3964,22.3964,22.2874,22.2957,52543.0
2019-12-30 14:30:00,26.6,26.6,26.45,26.46,64678.0,22.3041,22.3041,22.1784,22.1867,64678.0
2019-12-30 15:00:00,26.46,26.46,26.37,26.41,96435.0,22.1867,22.1867,22.1113,22.1448,96435.0
2019-12-30 15:30:00,26.4,26.42,26.23,26.33,265145.0,22.1364,22.1532,21.9939,22.0777,265145.0
2019-12-31 09:30:00,26.05,26.48,25.99,26.42,211313.0,21.843,22.2035,21.7926,22.1532,211313.0
2019-12-31 10:00:00,26.41,26.48,26.31,26.34,178949.0,22.1448,22.2035,22.061,22.0861,178949.0
2019-12-31 10:30:00,26.36,26.41,26.09,26.23,101104.0,22.1029,22.1448,21.8765,21.9939,101104.0
2019-12-31 11:00:00,26.23,26.55,26.23,26.52,77922.0,21.9939,22.2622,21.9939,22.237,77922.0
2019-12-31 11:30:00,26.52,26.68,26.48,26.68,71673.0,22.237,22.3712,22.2035,22.3712,71673.0
2019-12-31 12:00:00,26.67,26.74,26.64,26.7,69298.0,22.3628,22.4215,22.3377,22.388,69298.0
2019-12-31 12:30:00,26.7,26.72,26.54,26.58,52901.0,22.388,22.4047,22.2538,22.2874,52901.0
2019-12-31 13:00:00,26.57,26.64,26.54,26.57,43905.0,22.279,22.3377,22.2538,22.279,43905.0
2019-12-31 13:30:00,26.57,26.59,26.5,26.55,34006.0,22.279,22.2957,22.2203,22.2622,34006.0
2019-12-31 14:00:00,26.55,26.64,26.5,26.6,67552.0,22.2622,22.3377,22.2203,22.3041,67552.0
2019-12-31 14:30:00,26.61,26.65,26.52,26.58,55158.0,22.3125,22.3461,22.237,22.2874,55158.0
2019-12-31 15:00:00,26.57,26.8,26.56,26.8,82742.0,22.279,22.4718,22.2706,22.4718,82742.0
2019-12-31 15:30:00,26.8,26.85,26.73,26.8,354055.0,22.4718,22.5138,22.4131,22.4718,354055.0
2020-01-02 09:30:00,26.89,27.08,26.77,26.93,144592.0,22.5473,22.7066,22.4467,22.5808,144592.0
2020-01-02 10:00:00,26.94,26.94,26.66,26.66,154296.0,22.5892,22.5892,22.3544,22.3544,154296.0
2020-01-02 10:30:00,26.68,26.77,26.55,26.73,50995.0,22.3712,22.4467,22.2622,22.4131,50995.0
2020-01-02 11:00:00,26.72,26.78,26.66,26.71,117927.0,22.4047,22.4551,22.3544,22.3964,117927.0
2020-01-02 11:30:00,26.71,26.71,26.54,26.66,56264.0,22.3964,22.3964,22.2538,22.3544,56264.0
2020-01-02 12:00:00,26.65,26.68,26.59,26.68,30966.0,22.3461,22.3712,22.2957,22.3712,30966.0
2020-01-02 12:30:00,26.68,26.71,26.58,26.58,34239.0,22.3712,22.3964,22.2874,22.2874,34239.0
2020-01-02 13:00:00,26.6,26.61,26.52,26.6,38787.0,22.3041,22.3125,22.237,22.3041,38787.0
2020-01-02 13:30:00,26.61,26.64,26.57,26.58,36805.0,22.3125,22.3377,22.279,22.2874,36805.0
2020-01-02 14:00:00,26.56,26.62,26.51,26.56,106999.0,22.2706,22.3209,22.2287,22.2706,106999.0
2020-01-02 14:30:00,26.55,26.63,26.45,26.45,38929.0,22.2622,22.3293,22.1784,22.1784,38929.0
2020-01-02 15:00:00,26.45,26.52,26.39,26.51,200612.0,22.1784,22.237,22.128,22.2287,200612.0
2020-01-02 15:30:00,26.51,26.65,26.5,26.56,448559.0,22.2287,22.3461,22.2203,22.2706,448559.0
2020-01-03 09:30:00,27.3,27.45,26.77,27.21,320589.0,22.8911,23.0169,22.4467,22.8156,320589.0
2020-01-03 10:00:00,27.21,27.46,27.13,27.23,182311.0,22.8156,23.0252,22.7485,22.8324,182311.0
2020-01-03 10:30:00,27.22,27.33,27.1,27.16,110983.0,22.824,22.9162,22.7234,22.7737,110983.0
2020-01-03 11:00:00,27.15,27.3,26.91,26.98,207515.0,22.7653,22.8911,22.5641,22.6228,207515.0
2020-01-03 11:30:00,26.97,27.19,26.96,27.18,114179.0,22.6144,22.7988,22.606,22.7905,114179.0
2020-01-03 12:00:00,27.16,27.19,26.99,27.1,129626.0,22.7737,22.7988,22.6311,22.7234,129626.0
2020-01-03 12:30:00,27.11,27.26,27.08,27.11,94197.0,22.7318,22.8575,22.7066,22.7318,94197.0
2020-01-03 13:00:00,27.11,27.21,27.1,27.18,70773.0,22.7318,22.8156,22.7234,22.7905,70773.0
2020-01-03 13:30:00,27.18,27.44,27.16,27.43,133060.0,22.7905,23.0085,22.7737,23.0001,133060.0
2020-01-03 14:00:00,27.41,27.43,27.18,27.19,106547.0,22.9833,23.0001,22.7905,22.7988,106547.0
2020-01-03 14:30:00,27.19,27.31,27.13,27.25,125410.0,22.7988,22.8995,22.7485,22.8492,125410.0
2020-01-03 15:00:00,27.25,27.31,27.23,27.26,102532.0,22.8492,22.8995,22.8324,22.8575,102532.0
2020-01-03 15:30:00,27.25,27.34,27.21,27.3,416502.0,22.8492,22.9246,22.8156,22.8911,416502.0
2020-01-06 09:30:00,27.47,27.53,27.3,27.43,150337.0,23.0336,23.0839,22.8911,23.0001,150337.0
2020-01-06 10:00:00,27.44,27.53,27.41,27.48,132213.0,23.0085,23.0839,22.9833,23.042,132213.0
2020-01-06 10:30:00,27.48,27.52,27.37,27.39,106653.0,23.042,23.0756,22.9498,22.9665,106653.0
2020-01-06 11:00:00,27.38,27.39,27.18,27.24,152332.0,22.9582,22.9665,22.7905,22.8408,152332.0
2020-01-06 11:30:00,27.23,27.33,27.21,27.32,60892.0,22.8324,22.9162,22.8156,22.9079,60892.0
2020-01-06 12:00:00,27.32,27.37,27.24,27.3,71216.0,22.9079,22.9498,22.8408,22.8911,71216.0
2020-01-06 12:30:00,27.3,27.32,27.21,27.23,56709.0,22.8911,22.9079,22.8156,22.8324,56709.0
2020-01-06 13:00:00,27.23,27.29,27.19,27.21,53822.0,22.8324,22.8827,22.7988,22.8156,53822.0
2020-01-06 13:30:00,27.22,27.28,27.18,27.28,61976.0,22.824,22.8743,22.7905,22.8743,61976.0
2020-01-06 14:00:00,27.28,27.56,27.28,27.53,178628.0,22.8743,23.1091,22.8743,23.0839,178628.0
2020-01-06 14:30:00,27.53,27.61,27.51,27.53,97615.0,23.0839,23.151,23.0672,23.0839,97615.0
2020-01-06 15:00:00,27.53,27.54,27.4,27.45,70428.0,23.0839,23.0923,22.9749,23.0169,70428.0
2020-01-06 15:30:00,27.45,27.45,27.24,27.42,357814.0,23.0169,23.0169,22.8408,22.9917,357814.0
2020-01-07 09:30:00,27.4,27.74,27.25,27.62,217201.0,22.9749,23.26,22.8492,23.1594,217201.0
2020-01-07 10:00:00,27.66,27.77,27.55,27.77,93749.0,23.1929,23.2852,23.1007,23.2852,93749.0
2020-01-07 10:30:00,27.76,27.86,27.66,27.66,66148.0,23.2768,23.3606,23.1929,23.1929,66148.0
2020-01-07 11:00:00,27.64,27.79,27.61,27.65,97261.0,23.1762,23.3019,23.151,23.1846,97261.0
2020-01-07 11:30:00,27.66,27.68,27.49,27.53,72867.0,23.1929,23.2097,23.0504,23.0839,72867.0
2020-01-07 12:00:00,27.53,27.63,27.48,27.58,64400.0,23.0839,23.1678,23.042,23.1259,64400.0
2020-01-07 12:30:00,27.58,27.64,27.53,27.61,64952.0,23.1259,23.1762,23.0839,23.151,64952.0
2020-01-07 13:00:00,27.6,27.68,27.58,27.67,42457.0,23.1426,23.2097,23.1259,23.2013,42457.0
2020-01-07 13:30:00,27.66,27.68,27.59,27.62,50896.0,23.1929,23.2097,23.1342,23.1594,50896.0
2020-01-07 14:00:00,27.61,27.66,27.56,27.66,45944.0,23.151,23.1929,23.1091,23.1929,45944.0
2020-01-07 14:30:00,27.65,27.7,27.58,27.7,104713.0,23.1846,23.2265,23.1259,23.2265,104713.0
2020-01-07 15:00:00,27.7,27.71,27.62,27.68,57844.0,23.2265,23.2349,23.1594,23.2097,57844.0
2020-01-07 15:30:00,27.67,27.75,27.64,27.72,235805.0,23.2013,23.2684,23.1762,23.2433,235805.0
2020-01-08 09:30:00,27.85,27.85,27.53,27.8,85263.0,23.3523,23.3523,23.0839,23.3103,85263.0
2020-01-08 10:00:00,27.79,27.85,27.48,27.52,186726.0,23.3019,23.3523,23.042,23.0756,186726.0
2020-01-08 10:30:00,27.54,27.58,27.22,27.34,307041.0,23.0923,23.1259,22.824,22.9246,307041.0
2020-01-08 11:00:00,27.34,27.43,27.17,27.22,113103.0,22.9246,23.0001,22.7821,22.824,113103.0
2020-01-08 11:30:00,27.21,27.21,26.76,26.91,120807.0,22.8156,22.8156,22.4383,22.5641,120807.0
2020-01-08 12:00:00,26.93,27.13,26.89,27.09,54295.0,22.5808,22.7485,22.5473,22.715,54295.0
2020-01-08 12:30:00,27.09,27.13,27.04,27.1,38099.0,22.715,22.7485,22.6731,22.7234,38099.0
2020-01-08 13:00:00,27.1,27.1,27.02,27.05,99443.0,22.7234,22.7234,22.6563,22.6815,99443.0
2020-01-08 13:30:00,27.05,27.06,26.88,26.88,89253.0,22.6815,22.6898,22.5389,22.5389,89253.0
2020-01-08 14:00:00,26.9,26.99,26.89,26.98,52864.0,22.5557,22.6311,22.5473,22.6228,52864.0
2020-01-08 14:30:00,26.98,27.16,26.98,27.14,42788.0,22.6228,22.7737,22.6228,22.7569,42788.0
2020-01-08 15:00:00,27.14,27.25,27.12,27.19,72568.0,22.7569,22.8492,22.7401,22.7988,72568.0
2020-01-08 15:30:00,27.2,27.2,27.02,27.1,249651.0,22.8072,22.8072,22.6563,22.7234,249651.0
2020-01-09 09:30:00,26.87,26.95,26.68,26.7,226587.0,22.5305,22.5976,22.3712,22.388,226587.0
2020-01-09 10:00:00,26.71,26.71,26.17,26.32,156886.0,22.3964,22.3964,21.9436,22.0693,156886.0
2020-01-09 10:30:00,26.3,26.64,26.21,26.55,184784.0,22.0526,22.3377,21.9771,22.2622,184784.0
2020-01-09 11:00:00,26.53,26.67,26.44,26.67,82794.0,22.2454,22.3628,22.17,22.3628,82794.0
2020-01-09 11:30:00,26.67,26.71,26.6,26.7,62260.0,22.3628,22.3964,22.3041,22.388,62260.0
2020-01-09 12:00:00,26.7,26.9,26.7,26.73,87367.0,22.388,22.5557,22.388,22.4131,87367.0
2020-01-09 12:30:00,26.71,26.89,26.68,26.89,69814.0,22.3964,22.5473,22.3712,22.5473,69814.0
2020-01-09 13:00:00,26.89,27.05,26.8,27.05,123833.0,22.5473,22.6815,22.4718,22.6815,123833.0
2020-01-09 13:30:00,27.04,27.06,26.94,26.98,36955.0,22.6731,22.6898,22.5892,22.6228,36955.0
2020-01-09 14:00:00,26.98,27.18,26.98,27.14,55215.0,22.6228,22.7905,22.6228,22.7569,55215.0
2020-01-09 14:30:00,27.14,27.19,27.1,27.15,83594.0,22.7569,22.7988,22.7234,22.7653,83594.0
2020-01-09 15:00:00,27.16,27.22,27.12,27.14,67101.0,22.7737,22.824,22.7401,22.7569,67101.0
2020-01-09 15:30:00,27.14,27.39,27.13,27.38,532800.0,22.7569,22.9665,22.7485,22.9582,532800.0
2020-01-10 09:30:00,27.21,27.31,27.06,27.26,68057.0,22.8156,22.8995,22.6898,22.8575,68057.0
2020-01-10 10:00:00,27.22,27.48,27.16,27.3,68660.0,22.824,23.042,22.7737,22.8911,68660.0
2020-01-10 10:30:00,27.3,27.42,27.26,27.31,103404.0,22.8911,22.9917,22.8575,22.8995,103404.0
2020-01-10 11:00:00,27.31,27.36,27.2,27.35,52718.0,22.8995,22.9414,22.8072,22.933,52718.0
2020-01-10 11:30:00,27.34,27.35,27.12,27.13,69571.0,22.9246,22.933,22.7401,22.7485,69571.0
2020-01-10 12:00:00,27.13,27.13,27.03,27.13,68771.0,22.7485,22.7485,22.6647,22.7485,68771.0
2020-01-10 12:30:00,27.12,27.17,27.05,27.14,96052.0,22.7401,22.7821,22.6815,22.7569,96052.0
2020-01-10 13:00:00,27.13,27.3,27.09,27.3,81923.0,22.7485,22.8911,22.715,22.8911,81923.0
2020-01-10 13:30:00,27.29,27.33,27.23,27.25,72068.0,22.8827,22.9162,22.8324,22.8492,72068.0
2020-01-10 14:00:00,27.25,27.26,27.18,27.19,54585.0,22.8492,22.8575,22.7905,22.7988,54585.0
2020-01-10 14:30:00,27.19,27.25,27.14,27.19,70201.0,22.7988,22.8492,22.7569,22.7988,70201.0
2020-01-10 15:00:00,27.2,27.25,27.17,27.2,126256.0,22.8072,22.8492,22.7821,22.8072,126256.0
2020-01-10 15:30:00,27.19,27.26,27.01,27.14,509202.0,22.7988,22.8575,22.6479,22.7569,509202.0
2020-01-13 09:30:00,27.09,27.18,26.75,27.05,73431.0,22.715,22.7905,22.4299,22.6815,73431.0
2020-01-13 10:00:00,27.05,27.07,26.8,26.86,51752.0,22.6815,22.6982,22.4718,22.5221,51752.0
2020-01-13 10:30:00,26.85,27.01,26.77,26.98,91778.0,22.5138,22.6479,22.4467,22.6228,91778.0
2020-01-13 11:00:00,26.99,27.13,26.93,27.04,172751.0,22.6311,22.7485,22.5808,22.6731,172751.0
2020-01-13 11:30:00,27.04,27.14,27.02,27.11,74369.0,22.6731,22.7569,22.6563,22.7318,74369.0
2020-01-13 12:00:00,27.11,27.2,27.03,27.13,109480.0,22.7318,22.8072,22.6647,22.7485,109480.0
2020-01-13 12:30:00,27.12,27.12,26.97,27.06,88057.0,22.7401,22.7401,22.6144,22.6898,88057.0
2020-01-13 13:00:00,27.06,27.1,27.01,27.01,82128.0,22.6898,22.7234,22.6479,22.6479,82128.0
2020-01-13 13:30:00,27.01,27.16,27.01,27.14,113293.0,22.6479,22.7737,22.6479,22.7569,113293.0
2020-01-13 14:00:00,27.14,27.22,27.12,27.21,65808.0,22.7569,22.824,22.7401,22.8156,65808.0
2020-01-13 14:30:00,27.21,27.28,27.18,27.28,77168.0,22.8156,22.8743,22.7905,22.8743,77168.0
2020-01-13 15:00:00,27.28,27.3,27.22,27.25,88322.0,22.8743,22.8911,22.824,22.8492,88322.0
2020-01-13 15:30:00,27.26,27.34,27.2,27.28,281668.0,22.8575,22.9246,22.8072,22.8743,281668.0
2020-01-14 09:30:00,27.35,27.64,27.28,27.57,101973.0,22.933,23.1762,22.8743,23.1175,101973.0
2020-01-14 10:00:00,27.56,27.59,27.4,27.59,50280.0,23.1091,23.1342,22.9749,23.1342,50280.0
2020-01-14 10:30:00,27.59,27.8,27.59,27.78,63394.0,23.1342,23.3103,23.1342,23.2936,63394.0
2020-01-14 11:00:00,27.78,27.83,27.68,27.73,173958.0,23.2936,23.3355,23.2097,23.2516,173958.0
2020-01-14 11:30:00,27.73,27.73,27.6,27.62,33080.0,23.2516,23.2516,23.1426,23.1594,33080.0
2020-01-14 12:00:00,27.61,27.78,27.5,27.78,76264.0,23.151,23.2936,23.0588,23.2936,76264.0
2020-01-14 12:30:00,27.77,27.9,27.75,27.82,38096.0,23.2852,23.3942,23.2684,23.3271,38096.0
2020-01-14 13:00:00,27.84,27.93,27.78,27.91,49561.0,23.3439,23.4193,23.2936,23.4026,49561.0
2020-01-14 13:30:00,27.91,27.91,27.72,27.75,49176.0,23.4026,23.4026,23.2433,23.2684,49176.0
2020-01-14 14:00:00,27.73,27.75,27.51,27.68,85401.0,23.2516,23.2684,23.0672,23.2097,85401.0
2020-01-14 14:30:00,27.67,27.83,27.62,27.75,54608.0,23.2013,23.3355,23.1594,23.2684,54608.0
2020-01-14 15:00:00,27.74,27.86,27.67,27.83,67860.0,23.26,23.3606,23.2013,23.3355,67860.0
2020-01-14 15:30:00,27.82,28.04,27.82,28.0,276973.0,23.3271,23.5116,23.3271,23.478,276973.0
2020-01-15 09:30:00,27.81,28.08,27.74,27.89,75657.0,23.3187,23.5451,23.26,23.3858,75657.0
2020-01-15 10:00:00,27.88,27.92,27.66,27.79,29333.0,23.3774,23.411,23.1929,23.3019,29333.0
2020-01-15 10:30:00,27.8,27.85,27.68,27.81,40733.0,23.3103,23.3523,23.2097,23.3187,40733.0
2020-01-15 11:00:00,27.8,28.02,27.78,28.0,49020.0,23.3103,23.4948,23.2936,23.478,49020.0
2020-01-15 11:30:00,28.0,28.12,27.97,28.04,45772.0,23.478,23.5787,23.4529,23.5116,45772.0
2020-01-15 12:00:00,28.04,28.07,27.97,27.99,25220.0,23.5116,23.5367,23.4529,23.4696,25220.0
2020-01-15 12:30:00,27.99,28.03,27.96,28.01,43300.0,23.4696,23.5032,23.4445,23.4864,43300.0
2020-01-15 13:00:00,28.01,28.09,28.01,28.04,26966.0,23.4864,23.5535,23.4864,23.5116,26966.0
2020-01-15 13:30:00,28.04,28.05,27.95,27.95,31119.0,23.5116,23.52,23.4361,23.4361,31119.0
2020-01-15 14:00:00,27.95,27.98,27.89,27.9,31080.0,23.4361,23.4613,23.3858,23.3942,31080.0
2020-01-15 14:30:00,27.91,27.93,27.84,27.84,59238.0,23.4026,23.4193,23.3439,23.3439,59238.0
2020-01-15 15:00:00,27.84,27.87,27.79,27.82,80529.0,23.3439,23.369,23.3019,23.3271,80529.0
2020-01-15 15:30:00,27.83,27.9,27.74,27.88,234593.0,23.3355,23.3942,23.26,23.3774,234593.0
2020-01-16 09:30:00,27.65,27.73,26.04,26.1,1238312.0,23.1846,23.2516,21.8346,21.8849,1238312.0
2020-01-16 10:00:00,26.12,26.47,25.97,26.35,687499.0,21.9016,22.1951,21.7759,22.0945,687499.0
2020-01-16 10:30:00,26.39,26.69,26.38,26.58,312925.0,22.128,22.3796,22.1197,22.2874,312925.0
2020-01-16 11:00:00,26.58,26.76,26.56,26.72,140475.0,22.2874,22.4383,22.2706,22.4047,140475.0
2020-01-16 11:30:00,26.72,26.76,26.59,26.64,111708.0,22.4047,22.4383,22.2957,22.3377,111708.0
2020-01-16 12:00:00,26.64,26.7,26.57,26.59,253523.0,22.3377,22.388,22.279,22.2957,253523.0
2020-01-16 12:30:00,26.6,26.62,26.48,26.54,189947.0,22.3041,22.3209,22.2035,22.2538,189947.0
2020-01-16 13:00:00,26.53,26.54,26.43,26.46,64276.0,22.2454,22.2538,22.1616,22.1867,64276.0
2020-01-16 13:30:00,26.46,26.54,26.38,26.38,66744.0,22.1867,22.2538,22.1197,22.1197,66744.0
2020-01-16 14:00:00,26.39,26.44,26.22,26.23,261374.0,22.128,22.17,21.9855,21.9939,261374.0
2020-01-16 14:30:00,26.23,26.32,26.18,26.29,164092.0,21.9939,22.0693,21.952,22.0442,164092.0
2020-01-16 15:00:00,26.29,26.39,26.26,26.34,239293.0,22.0442,22.128,22.019,22.0861,239293.0
2020-01-16 15:30:00,26.34,26.37,26.23,26.32,547119.0,22.0861,22.1113,21.9939,22.0693,547119.0
2020-01-17 09:30:00,26.38,26.55,26.05,26.08,136970.0,22.1197,22.2622,21.843,21.8681,136970.0
2020-01-17 10:00:00,26.07,26.23,25.8,25.84,168775.0,21.8597,21.9939,21.6333,21.6669,168775.0
2020-01-17 10:30:00,25.84,25.85,25.68,25.81,88435.0,21.6669,21.6753,21.5327,21.6417,88435.0
2020-01-17 11:00:00,25.83,25.85,25.67,25.72,224117.0,21.6585,21.6753,21.5243,21.5662,224117.0
2020-01-17 11:30:00,25.71,25.83,25.66,25.73,106509.0,21.5579,21.6585,21.5159,21.5746,106509.0
2020-01-17 12:00:00,25.73,25.73,25.46,25.48,120840.0,21.5746,21.5746,21.3482,21.365,120840.0
2020-01-17 12:30:00,25.47,25.55,25.45,25.49,155759.0,21.3566,21.4237,21.3399,21.3734,155759.0
2020-01-17 13:00:00,25.48,25.54,25.41,25.47,114178.0,21.365,21.4153,21.3063,21.3566,114178.0
2020-01-17 13:30:00,25.48,25.58,25.42,25.42,88169.0,21.365,21.4489,21.3147,21.3147,88169.0
2020-01-17 14:00:00,25.42,25.43,25.26,25.3,170438.0,21.3147,21.3231,21.1805,21.2141,170438.0
2020-01-17 14:30:00,25.3,25.37,25.28,25.36,138724.0,21.2141,21.2728,21.1973,21.2644,138724.0
2020-01-17 15:00:00,25.36,25.38,25.27,25.28,160271.0,21.2644,21.2812,21.1889,21.1973,160271.0
2020-01-17 15:30:00,25.28,25.47,25.28,25.34,672713.0,21.1973,21.3566,21.1973,21.2476,672713.0
2020-01-21 09:30:00,25.19,25.32,24.96,24.96,103590.0,21.1218,21.2308,20.929,20.929,103590.0
2020-01-21 10:00:00,24.95,25.09,24.91,25.03,146459.0,20.9206,21.038,20.8871,20.9877,146459.0
2020-01-21 10:30:00,25.03,25.06,24.96,25.03,74677.0,20.9877,21.0128,20.929,20.9877,74677.0
2020-01-21 11:00:00,25.04,25.12,24.92,24.93,85518.0,20.9961,21.0631,20.8954,20.9038,85518.0
2020-01-21 11:30:00,24.94,25.09,24.9,25.04,51515.0,20.9122,21.038,20.8787,20.9961,51515.0
2020-01-21 12:00:00,25.04,25.04,24.87,24.89,55706.0,20.9961,20.9961,20.8535,20.8703,55706.0
2020-01-21 12:30:00,24.89,24.92,24.8,24.83,70744.0,20.8703,20.8954,20.7948,20.82,70744.0
2020-01-21 13:00:00,24.83,24.88,24.74,24.76,58494.0,20.82,20.8619,20.7445,20.7613,58494.0
2020-01-21 13:30:00,24.76,24.76,24.62,24.64,80064.0,20.7613,20.7613,20.6439,20.6607,80064.0
2020-01-21 14:00:00,24.64,24.69,24.61,24.69,68073.0,20.6607,20.7026,20.6355,20.7026,68073.0
2020-01-21 14:30:00,24.69,24.74,24.64,24.65,55006.0,20.7026,20.7445,20.6607,20.6691,55006.0
2020-01-21 15:00:00,24.66,24.75,24.6,24.61,102387.0,20.6774,20.7529,20.6271,20.6355,102387.0
2020-01-21 15:30:00,24.6,24.63,24.46,24.55,508837.0,20.6271,20.6523,20.5097,20.5852,508837.0
2020-01-22 09:30:00,24.5,24.55,24.09,24.49,147023.0,20.5433,20.5852,20.1995,20.5349,147023.0
2020-01-22 10:00:00,24.48,24.58,24.4,24.53,173321.0,20.5265,20.6104,20.4594,20.5684,173321.0
2020-01-22 10:30:00,24.52,24.79,24.45,24.71,123350.0,20.56,20.7864,20.5014,20.7194,123350.0
2020-01-22 11:00:00,24.71,24.71,24.56,24.58,80057.0,20.7194,20.7194,20.5936,20.6104,80057.0
2020-01-22 11:30:00,24.59,24.59,24.46,24.5,58978.0,20.6187,20.6187,20.5097,20.5433,58978.0
2020-01-22 12:00:00,24.5,24.51,24.36,24.41,44991.0,20.5433,20.5517,20.4259,20.4678,44991.0
2020-01-22 12:30:00,24.4,24.43,24.32,24.36,42178.0,20.4594,20.4846,20.3923,20.4259,42178.0
2020-01-22 13:00:00,24.36,24.39,24.31,24.35,62564.0,20.4259,20.451,20.384,20.4175,62564.0
2020-01-22 13:30:00,24.35,24.46,24.3,24.36,63992.0,20.4175,20.5097,20.3756,20.4259,63992.0
2020-01-22 14:00:00,24.35,24.49,24.35,24.44,118645.0,20.4175,20.5349,20.4175,20.493,118645.0
2020-01-22 14:30:00,24.43,24.5,24.39,24.48,83700.0,20.4846,20.5433,20.451,20.5265,83700.0
2020-01-22 15:00:00,24.48,24.66,24.47,24.64,165226.0,20.5265,20.6774,20.5181,20.6607,165226.0
2020-01-22 15:30:00,24.64,24.72,24.5,24.64,476538.0,20.6607,20.7277,20.5433,20.6607,476538.0
2020-01-23 09:30:00,24.1,24.23,23.93,24.23,152734.0,20.2079,20.3169,20.0653,20.3169,152734.0
2020-01-23 10:00:00,24.24,24.37,24.15,24.25,79511.0,20.3253,20.4343,20.2498,20.3337,79511.0
2020-01-23 10:30:00,24.27,24.3,24.04,24.07,60527.0,20.3504,20.3756,20.1576,20.1827,60527.0
2020-01-23 11:00:00,24.08,24.35,24.06,24.12,128290.0,20.1911,20.4175,20.1743,20.2246,128290.0
2020-01-23 11:30:00,24.12,24.42,24.12,24.32,76186.0,20.2246,20.4762,20.2246,20.3923,76186.0
2020-01-23 12:00:00,24.32,24.32,24.16,24.2,73180.0,20.3923,20.3923,20.2582,20.2917,73180.0
2020-01-23 12:30:00,24.2,24.22,24.15,24.19,55700.0,20.2917,20.3085,20.2498,20.2833,55700.0
2020-01-23 13:00:00,24.19,24.38,24.17,24.34,133636.0,20.2833,20.4427,20.2666,20.4091,133636.0
2020-01-23 13:30:00,24.34,24.46,24.27,24.45,106697.0,20.4091,20.5097,20.3504,20.5014,106697.0
2020-01-23 14:00:00,24.45,24.51,24.39,24.46,105111.0,20.5014,20.5517,20.451,20.5097,105111.0
2020-01-23 14:30:00,24.47,24.49,24.39,24.41,89565.0,20.5181,20.5349,20.451,20.4678,89565.0
2020-01-23 15:00:00,24.42,24.44,24.31,24.35,106292.0,20.4762,20.493,20.384,20.4175,106292.0
2020-01-23 15:30:00,24.35,24.37,24.2,24.2,482896.0,20.4175,20.4343,20.2917,20.2917,482896.0
2020-01-24 09:30:00,24.0,24.09,23.7,23.88,159721.0,20.124,20.1995,19.8725,20.0234,159721.0
2020-01-24 10:00:00,23.88,23.88,23.54,23.6,132667.0,20.0234,20.0234,19.7383,19.7886,132667.0
2020-01-24 10:30:00,23.6,23.65,23.39,23.43,139590.0,19.7886,19.8306,19.6125,19.6461,139590.0
2020-01-24 11:00:00,23.42,23.57,23.33,23.38,160397.0,19.6377,19.7635,19.5622,19.6042,160397.0
2020-01-24 11:30:00,23.39,23.51,23.33,23.41,152307.0,19.6125,19.7132,19.5622,19.6293,152307.0
2020-01-24 12:00:00,23.41,23.46,23.36,23.41,100239.0,19.6293,19.6712,19.5874,19.6293,100239.0
2020-01-24 12:30:00,23.42,23.53,23.42,23.52,62714.0,19.6377,19.7299,19.6377,19.7215,62714.0
2020-01-24 13:00:00,23.51,23.64,23.49,23.52,110854.0,19.7132,19.8222,19.6964,19.7215,110854.0
2020-01-24 13:30:00,23.52,23.62,23.52,23.59,69291.0,19.7215,19.8054,19.7215,19.7802,69291.0
2020-01-24 14:00:00,23.59,23.59,23.44,23.52,73945.0,19.7802,19.7802,19.6545,19.7215,73945.0
2020-01-24 14:30:00,23.53,23.76,23.53,23.76,135849.0,19.7299,19.9228,19.7299,19.9228,135849.0
2020-01-24 15:00:00,23.77,23.86,23.68,23.85,133500.0,19.9312,20.0066,19.8557,19.9983,133500.0
2020-01-24 15:30:00,23.85,23.9,23.72,23.81,651686.0,19.9983,20.0402,19.8892,19.9647,651686.0
2020-01-27 09:30:00,23.16,23.52,23.04,23.49,126761.0,19.4197,19.7215,19.3191,19.6964,126761.0
2020-01-27 10:00:00,23.47,23.5,23.28,23.37,155323.0,19.6796,19.7048,19.5203,19.5958,155323.0
2020-01-27 10:30:00,23.37,23.41,23.06,23.12,177990.0,19.5958,19.6293,19.3358,19.3861,177990.0
2020-01-27 11:00:00,23.11,23.24,23.01,23.17,101451.0,19.3778,19.4868,19.2939,19.4281,101451.0
2020-01-27 11:30:00,23.17,23.2,23.09,23.18,75357.0,19.4281,19.4532,19.361,19.4365,75357.0
2020-01-27 12:00:00,23.19,23.3,23.17,23.24,89434.0,19.4448,19.5371,19.4281,19.4868,89434.0
2020-01-27 12:30:00,23.24,23.3,23.2,23.28,89702.0,19.4868,19.5371,19.4532,19.5203,89702.0
2020-01-27 13:00:00,23.29,23.36,23.22,23.31,96653.0,19.5287,19.5874,19.47,19.5455,96653.0
2020-01-27 13:30:00,23.32,23.32,23.16,23.22,70567.0,19.5538,19.5538,19.4197,19.47,70567.0
2020-01-27 14:00:00,23.21,23.24,23.11,23.15,55321.0,19.4616,19.4868,19.3778,19.4113,55321.0
2020-01-27 14:30:00,23.16,23.19,23.05,23.08,63457.0,19.4197,19.4448,19.3275,19.3526,63457.0
2020-01-27 15:00:00,23.08,23.14,23.02,23.06,69210.0,19.3526,19.4029,19.3023,19.3358,69210.0
2020-01-27 15:30:00,23.06,23.14,22.99,23.03,302779.0,19.3358,19.4029,19.2771,19.3107,302779.0
2020-01-28 09:30:00,23.39,23.42,22.99,23.06,97186.0,19.6125,19.6377,19.2771,19.3358,97186.0
2020-01-28 10:00:00,23.08,23.35,23.06,23.26,113308.0,19.3526,19.579,19.3358,19.5035,113308.0
2020-01-28 10:30:00,23.25,23.35,23.14,23.2,161976.0,19.4952,19.579,19.4029,19.4532,161976.0
2020-01-28 11:00:00,23.19,23.24,23.04,23.2,158927.0,19.4448,19.4868,19.3191,19.4532,158927.0
2020-01-28 11:30:00,23.21,23.32,23.1,23.32,91206.0,19.4616,19.5538,19.3694,19.5538,91206.0
2020-01-28 12:00:00,23.32,23.37,23.27,23.33,63195.0,19.5538,19.5958,19.5119,19.5622,63195.0
2020-01-28 12:30:00,23.32,23.33,23.22,23.32,142250.0,19.5538,19.5622,19.47,19.5538,142250.0
2020-01-28 13:00:00,23.32,23.32,23.19,23.26,61055.0,19.5538,19.5538,19.4448,19.5035,61055.0
2020-01-28 13:30:00,23.26,23.33,23.21,23.23,69636.0,19.5035,19.5622,19.4616,19.4784,69636.0
2020-01-28 14:00:00,23.23,23.27,23.18,23.22,99689.0,19.4784,19.5119,19.4365,19.47,99689.0
2020-01-28 14:30:00,23.21,23.29,23.21,23.21,60110.0,19.4616,19.5287,19.4616,19.4616,60110.0
2020-01-28 15:00:00,23.22,23.38,23.21,23.38,142058.0,19.47,19.6042,19.4616,19.6042,142058.0
2020-01-28 15:30:00,23.37,23.38,23.25,23.26,265103.0,19.5958,19.6042,19.4952,19.5035,265103.0
2020-01-29 09:30:00,23.35,23.49,22.99,23.04,78052.0,19.579,19.6964,19.2771,19.3191,78052.0
2020-01-29 10:00:00,23.05,23.09,22.87,22.98,186843.0,19.3275,19.361,19.1765,19.2688,186843.0
2020-01-29 10:30:00,22.98,22.98,22.71,22.91,205577.0,19.2688,19.2688,19.0424,19.2101,205577.0
2020-01-29 11:00:00,22.91,22.99,22.8,22.84,128786.0,19.2101,19.2771,19.1178,19.1514,128786.0
2020-01-29 11:30:00,22.85,22.9,22.78,22.85,100336.0,19.1598,19.2017,19.1011,19.1598,100336.0
2020-01-29 12:00:00,22.85,22.91,22.83,22.84,89757.0,19.1598,19.2101,19.143,19.1514,89757.0
2020-01-29 12:30:00,22.83,22.85,22.75,22.76,124594.0,19.143,19.1598,19.0759,19.0843,124594.0
2020-01-29 13:00:00,22.76,22.83,22.66,22.7,147910.0,19.0843,19.143,19.0004,19.034,147910.0
2020-01-29 13:30:00,22.7,22.76,22.52,22.59,72579.0,19.034,19.0843,18.883,18.9417,72579.0
2020-01-29 14:00:00,22.58,22.7,22.5,22.53,129661.0,18.9334,19.034,18.8663,18.8914,129661.0
2020-01-29 14:30:00,22.54,22.67,22.48,22.64,123880.0,18.8998,19.0088,18.8495,18.9837,123880.0
2020-01-29 15:00:00,22.64,22.66,22.53,22.63,230145.0,18.9837,19.0004,18.8914,18.9753,230145.0
2020-01-29 15:30:00,22.63,22.7,22.53,22.55,574293.0,18.9753,19.034,18.8914,18.9082,574293.0
2020-01-30 09:30:00,20.35,21.7,19.89,21.46,898454.0,17.0635,18.1955,16.6778,17.9942,898454.0
2020-01-30 10:00:00,21.46,21.7,21.11,21.22,517896.0,17.9942,18.1955,17.7008,17.793,517896.0
2020-01-30 10:30:00,21.23,21.34,20.78,20.8,450798.0,17.8014,17.8936,17.4241,17.4408,450798.0
2020-01-30 11:00:00,20.8,21.06,20.8,21.05,163317.0,17.4408,17.6588,17.4408,17.6504,163317.0
2020-01-30 11:30:00,21.05,21.05,20.94,21.04,108752.0,17.6504,17.6504,17.5582,17.6421,108752.0
2020-01-30 12:00:00,21.03,21.12,20.84,20.84,212480.0,17.6337,17.7091,17.4744,17.4744,212480.0
2020-01-30 12:30:00,20.84,20.9,20.78,20.78,128061.0,17.4744,17.5247,17.4241,17.4241,128061.0
2020-01-30 13:00:00,20.79,20.85,20.76,20.8,155144.0,17.4324,17.4827,17.4073,17.4408,155144.0
2020-01-30 13:30:00,20.8,21.01,20.79,20.99,220039.0,17.4408,17.6169,17.4324,17.6001,220039.0
2020-01-30 14:00:00,20.99,21.08,20.95,21.0,155308.0,17.6001,17.6756,17.5666,17.6085,155308.0
2020-01-30 14:30:00,21.0,21.17,20.99,21.17,183183.0,17.6085,17.7511,17.6001,17.7511,183183.0
2020-01-30 15:00:00,21.17,21.29,21.14,21.16,218302.0,17.7511,17.8517,17.7259,17.7427,218302.0
2020-01-30 15:30:00,21.16,21.23,21.12,21.21,790180.0,17.7427,17.8014,17.7091,17.7846,790180.0
2020-01-31 09:30:00,20.89,21.5,20.83,21.18,236169.0,17.5163,18.0278,17.466,17.7595,236169.0
2020-01-31 10:00:00,21.19,21.19,21.0,21.06,150424.0,17.7678,17.7678,17.6085,17.6588,150424.0
2020-01-31 10:30:00,21.06,21.06,20.8,20.8,213158.0,17.6588,17.6588,17.4408,17.4408,213158.0
2020-01-31 11:00:00,20.8,20.82,20.53,20.72,222288.0,17.4408,17.4576,17.2144,17.3737,222288.0
2020-01-31 11:30:00,20.71,21.03,20.7,20.94,263523.0,17.3654,17.6337,17.357,17.5582,263523.0
2020-01-31 12:00:00,20.94,20.98,20.79,20.82,153682.0,17.5582,17.5918,17.4324,17.4576,153682.0
2020-01-31 12:30:00,20.82,20.83,20.65,20.79,129625.0,17.4576,17.466,17.315,17.4324,129625.0
2020-01-31 13:00:00,20.8,20.89,20.69,20.79,108890.0,17.4408,17.5163,17.3486,17.4324,108890.0
2020-01-31 13:30:00,20.78,20.9,20.73,20.87,124456.0,17.4241,17.5247,17.3821,17.4995,124456.0
2020-01-31 14:00:00,20.87,21.08,20.87,20.95,128340.0,17.4995,17.6756,17.4995,17.5666,128340.0
2020-01-31 14:30:00,20.96,21.04,20.82,20.88,202035.0,17.575,17.6421,17.4576,17.5079,202035.0
2020-01-31 15:00:00,20.88,20.91,20.8,20.82,184982.0,17.5079,17.5331,17.4408,17.4576,184982.0
2020-01-31 15:30:00,20.83,21.02,20.8,20.96,572717.0,17.466,17.6253,17.4408,17.575,572717.0
2020-02-03 09:30:00,20.76,21.31,20.7,21.27,165242.0,17.4073,17.8685,17.357,17.8349,165242.0
2020-02-03 10:00:00,21.28,21.61,21.28,21.56,227141.0,17.8433,18.12,17.8433,18.0781,227141.0
2020-02-03 10:30:00,21.56,21.57,21.35,21.39,240178.0,18.0781,18.0865,17.902,17.9355,240178.0
2020-02-03 11:00:00,21.39,21.41,20.89,20.92,156878.0,17.9355,17.9523,17.5163,17.5414,156878.0
2020-02-03 11:30:00,20.92,21.08,20.91,21.04,212311.0,17.5414,17.6756,17.5331,17.6421,212311.0
2020-02-03 12:00:00,21.04,21.21,21.01,21.11,153225.0,17.6421,17.7846,17.6169,17.7008,153225.0
2020-02-03 12:30:00,21.1,21.19,21.09,21.18,109556.0,17.6924,17.7678,17.684,17.7595,109556.0
2020-02-03 13:00:00,21.18,21.19,21.06,21.15,188070.0,17.7595,17.7678,17.6588,17.7343,188070.0
2020-02-03 13:30:00,21.16,21.2,21.08,21.12,153103.0,17.7427,17.7762,17.6756,17.7091,153103.0
2020-02-03 14:00:00,21.12,21.14,21.07,21.07,141084.0,17.7091,17.7259,17.6672,17.6672,141084.0
2020-02-03 14:30:00,21.07,21.21,21.06,21.18,160212.0,17.6672,17.7846,17.6588,17.7595,160212.0
2020-02-03 15:00:00,21.18,21.22,21.13,21.21,201541.0,17.7595,17.793,17.7175,17.7846,201541.0
2020-02-03 15:30:00,21.22,21.37,21.16,21.28,784986.0,17.793,17.9188,17.7427,17.8433,784986.0
2020-02-04 09:30:00,21.76,21.81,21.46,21.57,165443.0,18.2458,18.2877,17.9942,18.0865,165443.0
2020-02-04 10:00:00,21.54,21.8,21.52,21.79,102988.0,18.0613,18.2793,18.0445,18.2709,102988.0
2020-02-04 10:30:00,21.8,21.84,21.62,21.7,132527.0,18.2793,18.3129,18.1284,18.1955,132527.0
2020-02-04 11:00:00,21.69,21.91,21.66,21.81,82411.0,18.1871,18.3716,18.1619,18.2877,82411.0
2020-02-04 11:30:00,21.8,21.88,21.77,21.78,48330.0,18.2793,18.3464,18.2542,18.2626,48330.0
2020-02-04 12:00:00,21.78,21.82,21.69,21.8,146234.0,18.2626,18.2961,18.1871,18.2793,146234.0
2020-02-04 12:30:00,21.79,21.86,21.65,21.68,110223.0,18.2709,18.3296,18.1535,18.1787,110223.0
2020-02-04 13:00:00,21.68,21.71,21.61,21.69,51971.0,18.1787,18.2039,18.12,18.1871,51971.0
2020-02-04 13:30:00,21.69,21.7,21.6,21.64,47570.0,18.1871,18.1955,18.1116,18.1452,47570.0
2020-02-04 14:00:00,21.63,21.69,21.57,21.57,77857.0,18.1368,18.1871,18.0865,18.0865,77857.0
2020-02-04 14:30:00,21.57,21.65,21.55,21.57,60307.0,18.0865,18.1535,18.0697,18.0865,60307.0
2020-02-04 15:00:00,21.57,21.65,21.51,21.64,105907.0,18.0865,18.1535,18.0362,18.1452,105907.0
2020-02-04 15:30:00,21.64,21.64,21.51,21.57,376797.0,18.1452,18.1452,18.0362,18.0865,376797.0
2020-02-05 09:30:00,22.18,22.66,22.18,22.46,232298.0,18.598,19.0004,18.598,18.8327,232298.0
2020-02-05 10:00:00,22.45,22.68,22.45,22.64,179028.0,18.8243,19.0172,18.8243,18.9837,179028.0
2020-02-05 10:30:00,22.68,22.79,22.58,22.6,116537.0,19.0172,19.1094,18.9334,18.9501,116537.0
2020-02-05 11:00:00,22.58,22.69,22.49,22.69,96283.0,18.9334,19.0256,18.8579,19.0256,96283.0
2020-02-05 11:30:00,22.69,22.73,22.6,22.69,82544.0,19.0256,19.0591,18.9501,19.0256,82544.0
2020-02-05 12:00:00,22.69,22.8,22.63,22.77,46470.0,19.0256,19.1178,18.9753,19.0927,46470.0
2020-02-05 12:30:00,22.77,22.98,22.77,22.96,80137.0,19.0927,19.2688,19.0927,19.252,80137.0
2020-02-05 13:00:00,22.95,22.96,22.79,22.79,62905.0,19.2436,19.252,19.1094,19.1094,62905.0
2020-02-05 13:30:00,22.79,22.79,22.67,22.69,66009.0,19.1094,19.1094,19.0088,19.0256,66009.0
2020-02-05 14:00:00,22.69,22.69,22.47,22.55,116314.0,19.0256,19.0256,18.8411,18.9082,116314.0
2020-02-05 14:30:00,22.55,22.55,22.41,22.53,115551.0,18.9082,18.9082,18.7908,18.8914,115551.0
2020-02-05 15:00:00,22.52,22.64,22.5,22.61,97952.0,18.883,18.9837,18.8663,18.9585,97952.0
2020-02-05 15:30:00,22.6,22.76,22.53,22.59,398709.0,18.9501,19.0843,18.8914,18.9417,398709.0
2020-02-06 09:30:00,22.59,22.72,21.95,22.36,115559.0,18.9417,19.0507,18.4051,18.7489,115559.0
2020-02-06 10:00:00,22.36,22.58,22.32,22.58,88601.0,18.7489,18.9334,18.7153,18.9334,88601.0
2020-02-06 10:30:00,22.58,22.64,22.43,22.51,49488.0,18.9334,18.9837,18.8076,18.8747,49488.0
2020-02-06 11:00:00,22.5,22.75,22.47,22.59,68362.0,18.8663,19.0759,18.8411,18.9417,68362.0
2020-02-06 11:30:00,22.59,22.69,22.55,22.61,46551.0,18.9417,19.0256,18.9082,18.9585,46551.0
2020-02-06 12:00:00,22.6,22.66,22.59,22.62,49507.0,18.9501,19.0004,18.9417,18.9669,49507.0
2020-02-06 12:30:00,22.62,22.63,22.52,22.54,36528.0,18.9669,18.9753,18.883,18.8998,36528.0
2020-02-06 13:00:00,22.55,22.6,22.51,22.58,54081.0,18.9082,18.9501,18.8747,18.9334,54081.0
2020-02-06 13:30:00,22.58,22.64,22.54,22.62,37548.0,18.9334,18.9837,18.8998,18.9669,37548.0
2020-02-06 14:00:00,22.62,22.67,22.56,22.66,75727.0,18.9669,19.0088,18.9166,19.0004,75727.0
2020-02-06 14:30:00,22.68,22.7,22.55,22.58,136326.0,19.0172,19.034,18.9082,18.9334,136326.0
2020-02-06 15:00:00,22.58,22.61,22.52,22.53,68076.0,18.9334,18.9585,18.883,18.8914,68076.0
2020-02-06 15:30:00,22.54,22.55,22.33,22.34,291845.0,18.8998,18.9082,18.7237,18.7321,291845.0
2020-02-07 09:30:00,22.05,22.22,21.92,21.94,149628.0,18.4889,18.6315,18.3799,18.3967,149628.0
2020-02-07 10:00:00,21.95,22.0,21.84,21.9,109142.0,18.4051,18.447,18.3129,18.3632,109142.0
2020-02-07 10:30:00,21.89,21.99,21.84,21.9,57976.0,18.3548,18.4386,18.3129,18.3632,57976.0
2020-02-07 11:00:00,21.89,22.09,21.85,22.07,59665.0,18.3548,18.5225,18.3212,18.5057,59665.0
2020-02-07 11:30:00,22.08,22.14,22.04,22.14,22073.0,18.5141,18.5644,18.4806,18.5644,22073.0
2020-02-07 12:00:00,22.13,22.23,22.13,22.2,26326.0,18.556,18.6399,18.556,18.6147,26326.0
2020-02-07 12:30:00,22.2,22.21,22.07,22.07,29416.0,18.6147,18.6231,18.5057,18.5057,29416.0
2020-02-07 13:00:00,22.05,22.14,22.02,22.12,45820.0,18.4889,18.5644,18.4638,18.5476,45820.0
2020-02-07 13:30:00,22.12,22.21,22.08,22.08,59577.0,18.5476,18.6231,18.5141,18.5141,59577.0
2020-02-07 14:00:00,22.09,22.09,21.98,22.05,37355.0,18.5225,18.5225,18.4303,18.4889,37355.0
2020-02-07 14:30:00,22.05,22.07,21.97,22.0,72912.0,18.4889,18.5057,18.4219,18.447,72912.0
2020-02-07 15:00:00,22.0,22.05,21.95,22.01,99787.0,18.447,18.4889,18.4051,18.4554,99787.0
2020-02-07 15:30:00,22.0,22.02,21.91,21.97,328970.0,18.447,18.4638,18.3716,18.4219,328970.0
2020-02-10 09:30:00,21.74,21.82,21.42,21.57,57239.0,18.229,18.2961,17.9607,18.0865,57239.0
2020-02-10 10:00:00,21.58,21.67,21.51,21.51,34491.0,18.0949,18.1703,18.0362,18.0362,34491.0
2020-02-10 10:30:00,21.52,21.83,21.47,21.71,55078.0,18.0445,18.3045,18.0026,18.2039,55078.0
2020-02-10 11:00:00,21.72,21.78,21.67,21.7,42766.0,18.2122,18.2626,18.1703,18.1955,42766.0
2020-02-10 11:30:00,21.69,21.7,21.6,21.62,32673.0,18.1871,18.1955,18.1116,18.1284,32673.0
2020-02-10 12:00:00,21.61,21.65,21.57,21.65,32418.0,18.12,18.1535,18.0865,18.1535,32418.0
2020-02-10 12:30:00,21.65,21.66,21.55,21.6,42802.0,18.1535,18.1619,18.0697,18.1116,42802.0
2020-02-10 13:00:00,21.6,21.61,21.54,21.55,31454.0,18.1116,18.12,18.0613,18.0697,31454.0
2020-02-10 13:30:00,21.54,21.57,21.49,21.51,77710.0,18.0613,18.0865,18.0194,18.0362,77710.0
2020-02-10 14:00:00,21.51,21.52,21.42,21.5,107477.0,18.0362,18.0445,17.9607,18.0278,107477.0
2020-02-10 14:30:00,21.51,21.59,21.5,21.56,76678.0,18.0362,18.1032,18.0278,18.0781,76678.0
2020-02-10 15:00:00,21.57,21.6,21.52,21.54,115482.0,18.0865,18.1116,18.0445,18.0613,115482.0
2020-02-10 15:30:00,21.54,21.57,21.46,21.54,305796.0,18.0613,18.0865,17.9942,18.0613,305796.0
2020-02-11 09:30:00,21.93,22.13,21.84,22.02,111908.0,18.3883,18.556,18.3129,18.4638,111908.0
2020-02-11 10:00:00,22.02,22.19,22.02,22.06,78033.0,18.4638,18.6063,18.4638,18.4973,78033.0
2020-02-11 10:30:00,22.08,22.13,22.03,22.05,65970.0,18.5141,18.556,18.4722,18.4889,65970.0
2020-02-11 11:00:00,22.04,22.08,21.88,21.9,148324.0,18.4806,18.5141,18.3464,18.3632,148324.0
2020-02-11 11:30:00,21.91,21.92,21.79,21.8,87789.0,18.3716,18.3799,18.2709,18.2793,87789.0
2020-02-11 12:00:00,21.8,21.98,21.78,21.98,58344.0,18.2793,18.4303,18.2626,18.4303,58344.0
2020-02-11 12:30:00,21.98,22.07,21.95,22.01,47112.0,18.4303,18.5057,18.4051,18.4554,47112.0
2020-02-11 13:00:00,22.0,22.0,21.93,21.98,23027.0,18.447,18.447,18.3883,18.4303,23027.0
2020-02-11 13:30:00,21.99,22.01,21.88,21.96,32955.0,18.4386,18.4554,18.3464,18.4135,32955.0
2020-02-11 14:00:00,21.95,21.97,21.88,21.94,49049.0,18.4051,18.4219,18.3464,18.3967,49049.0
2020-02-11 14:30:00,21.95,21.95,21.85,21.88,73725.0,18.4051,18.4051,18.3212,18.3464,73725.0
2020-02-11 15:00:00,21.88,21.9,21.83,21.89,85045.0,18.3464,18.3632,18.3045,18.3548,85045.0
2020-02-11 15:30:00,21.89,21.92,21.83,21.86,190220.0,18.3548,18.3799,18.3045,18.3296,190220.0
2020-02-12 09:30:00,22.54,22.77,22.44,22.58,180829.0,18.8998,19.0927,18.816,18.9334,180829.0
2020-02-12 10:00:00,22.59,22.74,22.58,22.65,65255.0,18.9417,19.0675,18.9334,18.992,65255.0
2020-02-12 10:30:00,22.64,22.67,22.35,22.41,147113.0,18.9837,19.0088,18.7405,18.7908,147113.0
2020-02-12 11:00:00,22.42,22.48,22.27,22.28,116612.0,18.7992,18.8495,18.6734,18.6818,116612.0
2020-02-12 11:30:00,22.27,22.34,22.22,22.33,89105.0,18.6734,18.7321,18.6315,18.7237,89105.0
2020-02-12 12:00:00,22.33,22.52,22.33,22.48,52313.0,18.7237,18.883,18.7237,18.8495,52313.0
2020-02-12 12:30:00,22.48,22.58,22.48,22.55,39506.0,18.8495,18.9334,18.8495,18.9082,39506.0
2020-02-12 13:00:00,22.53,22.6,22.47,22.6,85071.0,18.8914,18.9501,18.8411,18.9501,85071.0
2020-02-12 13:30:00,22.62,22.78,22.6,22.78,230760.0,18.9669,19.1011,18.9501,19.1011,230760.0
2020-02-12 14:00:00,22.78,22.86,22.64,22.68,153964.0,19.1011,19.1681,18.9837,19.0172,153964.0
2020-02-12 14:30:00,22.68,22.74,22.65,22.67,75304.0,19.0172,19.0675,18.992,19.0088,75304.0
2020-02-12 15:00:00,22.66,22.72,22.55,22.62,169554.0,19.0004,19.0507,18.9082,18.9669,169554.0
2020-02-12 15:30:00,22.61,22.63,22.56,22.61,254410.0,18.9585,18.9753,18.9166,18.9585,254410.0
2020-02-13 09:30:00,22.6,22.98,22.24,22.72,112718.0,18.9501,19.2688,18.6483,19.0507,112718.0
2020-02-13 10:00:00,22.72,22.74,22.35,22.39,77607.0,19.0507,19.0675,18.7405,18.774,77607.0
2020-02-13 10:30:00,22.39,22.39,22.08,22.17,249300.0,18.774,18.774,18.5141,18.5896,249300.0
2020-02-13 11:00:00,22.17,22.24,22.08,22.09,131370.0,18.5896,18.6483,18.5141,18.5225,131370.0
2020-02-13 11:30:00,22.09,22.24,22.07,22.21,97211.0,18.5225,18.6483,18.5057,18.6231,97211.0
2020-02-13 12:00:00,22.22,22.43,22.21,22.42,71975.0,18.6315,18.8076,18.6231,18.7992,71975.0
2020-02-13 12:30:00,22.43,22.43,22.27,22.28,68767.0,18.8076,18.8076,18.6734,18.6818,68767.0
2020-02-13 13:00:00,22.29,22.34,22.2,22.21,45403.0,18.6902,18.7321,18.6147,18.6231,45403.0
2020-02-13 13:30:00,22.2,22.26,22.14,22.16,40418.0,18.6147,18.665,18.5644,18.5812,40418.0
2020-02-13 14:00:00,22.16,22.21,22.13,22.19,32238.0,18.5812,18.6231,18.556,18.6063,32238.0
2020-02-13 14:30:00,22.19,22.38,22.17,22.37,234482.0,18.6063,18.7657,18.5896,18.7573,234482.0
2020-02-13 15:00:00,22.37,22.44,22.33,22.43,68348.0,18.7573,18.816,18.7237,18.8076,68348.0
2020-02-13 15:30:00,22.44,22.44,22.32,22.37,213236.0,18.816,18.816,18.7153,18.7573,213236.0
2020-02-14 09:30:00,22.3,22.37,22.11,22.2,51784.0,18.9105,18.9698,18.7494,18.8257,51784.0
2020-02-14 10:00:00,22.24,22.26,22.07,22.07,25373.0,18.8596,18.8766,18.7154,18.7154,25373.0
2020-02-14 10:30:00,22.07,22.14,22.01,22.06,96157.0,18.7154,18.7748,18.6646,18.707,96157.0
2020-02-14 11:00:00,22.06,22.09,21.96,22.06,84795.0,18.707,18.7324,18.6222,18.707,84795.0
2020-02-14 11:30:00,22.05,22.07,21.98,22.03,39042.0,18.6985,18.7154,18.6391,18.6815,39042.0
2020-02-14 12:00:00,22.03,22.04,21.93,21.97,40288.0,18.6815,18.69,18.5967,18.6306,40288.0
2020-02-14 12:30:00,21.98,22.05,21.97,22.01,44870.0,18.6391,18.6985,18.6306,18.6646,44870.0
2020-02-14 13:00:00,22.03,22.04,21.87,21.89,32948.0,18.6815,18.69,18.5458,18.5628,32948.0
2020-02-14 13:30:00,21.88,21.97,21.86,21.95,21901.0,18.5543,18.6306,18.5374,18.6137,21901.0
2020-02-14 14:00:00,21.95,21.99,21.89,21.93,79390.0,18.6137,18.6476,18.5628,18.5967,79390.0
2020-02-14 14:30:00,21.93,21.93,21.79,21.84,93285.0,18.5967,18.5967,18.478,18.5204,93285.0
2020-02-14 15:00:00,21.83,21.99,21.8,21.97,77524.0,18.5119,18.6476,18.4865,18.6306,77524.0
2020-02-14 15:30:00,21.97,22.08,21.95,22.06,283212.0,18.6306,18.7239,18.6137,18.707,283212.0
2020-02-18 09:30:00,21.84,22.14,21.84,21.98,109087.0,18.5204,18.7748,18.5204,18.6391,109087.0
2020-02-18 10:00:00,21.95,22.12,21.89,21.93,139129.0,18.6137,18.7578,18.5628,18.5967,139129.0
2020-02-18 10:30:00,21.92,22.18,21.91,22.14,68611.0,18.5882,18.8087,18.5798,18.7748,68611.0
2020-02-18 11:00:00,22.15,22.19,22.01,22.05,50407.0,18.7833,18.8172,18.6646,18.6985,50407.0
2020-02-18 11:30:00,22.05,22.1,21.99,22.01,90825.0,18.6985,18.7409,18.6476,18.6646,90825.0
2020-02-18 12:00:00,22.01,22.1,21.98,22.07,87579.0,18.6646,18.7409,18.6391,18.7154,87579.0
2020-02-18 12:30:00,22.07,22.1,22.03,22.1,42313.0,18.7154,18.7409,18.6815,18.7409,42313.0
2020-02-18 13:00:00,22.1,22.25,22.1,22.19,82413.0,18.7409,18.8681,18.7409,18.8172,82413.0
2020-02-18 13:30:00,22.19,22.22,22.15,22.2,40276.0,18.8172,18.8426,18.7833,18.8257,40276.0
2020-02-18 14:00:00,22.21,22.31,22.17,22.31,49928.0,18.8342,18.919,18.8002,18.919,49928.0
2020-02-18 14:30:00,22.31,22.37,22.27,22.28,76233.0,18.919,18.9698,18.885,18.8935,76233.0
2020-02-18 15:00:00,22.27,22.35,22.26,22.35,83791.0,18.885,18.9529,18.8766,18.9529,83791.0
2020-02-18 15:30:00,22.34,22.42,22.3,22.36,328299.0,18.9444,19.0122,18.9105,18.9614,328299.0
2020-02-19 09:30:00,22.54,22.6,22.28,22.41,83953.0,19.114,19.1649,18.8935,19.0038,83953.0
2020-02-19 10:00:00,22.39,22.48,22.22,22.24,99434.0,18.9868,19.0631,18.8426,18.8596,99434.0
2020-02-19 10:30:00,22.23,22.31,22.19,22.29,182695.0,18.8511,18.919,18.8172,18.902,182695.0
2020-02-19 11:00:00,22.29,22.4,22.26,22.36,217512.0,18.902,18.9953,18.8766,18.9614,217512.0
2020-02-19 11:30:00,22.35,22.51,22.35,22.48,106981.0,18.9529,19.0886,18.9529,19.0631,106981.0
2020-02-19 12:00:00,22.48,22.49,22.41,22.41,34613.0,19.0631,19.0716,19.0038,19.0038,34613.0
2020-02-19 12:30:00,22.43,22.56,22.42,22.53,40185.0,19.0207,19.131,19.0122,19.1055,40185.0
2020-02-19 13:00:00,22.54,22.63,22.54,22.58,42832.0,19.114,19.1903,19.114,19.1479,42832.0
2020-02-19 13:30:00,22.58,22.68,22.58,22.66,30354.0,19.1479,19.2327,19.1479,19.2158,30354.0
2020-02-19 14:00:00,22.65,22.68,22.6,22.68,34119.0,19.2073,19.2327,19.1649,19.2327,34119.0
2020-02-19 14:30:00,22.68,22.79,22.61,22.61,82785.0,19.2327,19.326,19.1734,19.1734,82785.0
2020-02-19 15:00:00,22.62,22.63,22.46,22.54,148570.0,19.1818,19.1903,19.0462,19.114,148570.0
2020-02-19 15:30:00,22.53,22.57,22.35,22.36,561750.0,19.1055,19.1394,18.9529,18.9614,561750.0
2020-02-20 09:30:00,22.48,22.54,22.22,22.25,91030.0,19.0631,19.114,18.8426,18.8681,91030.0
2020-02-20 10:00:00,22.25,22.38,22.19,22.37,72897.0,18.8681,18.9783,18.8172,18.9698,72897.0
2020-02-20 10:30:00,22.35,22.45,22.25,22.41,70918.0,18.9529,19.0377,18.8681,19.0038,70918.0
2020-02-20 11:00:00,22.44,22.53,22.32,22.36,99874.0,19.0292,19.1055,18.9274,18.9614,99874.0
2020-02-20 11:30:00,22.37,22.39,22.05,22.08,92409.0,18.9698,18.9868,18.6985,18.7239,92409.0
2020-02-20 12:00:00,22.07,22.08,21.97,22.01,47858.0,18.7154,18.7239,18.6306,18.6646,47858.0
2020-02-20 12:30:00,22.01,22.25,21.98,22.22,32533.0,18.6646,18.8681,18.6391,18.8426,32533.0
2020-02-20 13:00:00,22.23,22.27,22.17,22.24,21437.0,18.8511,18.885,18.8002,18.8596,21437.0
2020-02-20 13:30:00,22.23,22.35,22.17,22.28,68651.0,18.8511,18.9529,18.8002,18.8935,68651.0
2020-02-20 14:00:00,22.28,22.3,22.17,22.19,34324.0,18.8935,18.9105,18.8002,18.8172,34324.0
2020-02-20 14:30:00,22.19,22.33,22.18,22.25,37100.0,18.8172,18.9359,18.8087,18.8681,37100.0
2020-02-20 15:00:00,22.25,22.39,22.25,22.39,58477.0,18.8681,18.9868,18.8681,18.9868,58477.0
2020-02-20 15:30:00,22.39,22.42,22.33,22.36,224744.0,18.9868,19.0122,18.9359,18.9614,224744.0
2020-02-21 09:30:00,22.06,22.2,21.63,21.65,80092.0,18.707,18.8257,18.3423,18.3593,80092.0
2020-02-21 10:00:00,21.62,21.91,21.55,21.84,75167.0,18.3338,18.5798,18.2745,18.5204,75167.0
2020-02-21 10:30:00,21.83,21.95,21.73,21.94,49439.0,18.5119,18.6137,18.4271,18.6052,49439.0
2020-02-21 11:00:00,21.93,22.07,21.92,22.01,28858.0,18.5967,18.7154,18.5882,18.6646,28858.0
2020-02-21 11:30:00,22.02,22.07,21.93,22.01,37770.0,18.673,18.7154,18.5967,18.6646,37770.0
2020-02-21 12:00:00,22.01,22.08,21.98,22.03,18703.0,18.6646,18.7239,18.6391,18.6815,18703.0
2020-02-21 12:30:00,22.05,22.1,22.05,22.09,11313.0,18.6985,18.7409,18.6985,18.7324,11313.0
2020-02-21 13:00:00,22.09,22.1,22.03,22.04,18898.0,18.7324,18.7409,18.6815,18.69,18898.0
2020-02-21 13:30:00,22.06,22.08,22.01,22.05,29179.0,18.707,18.7239,18.6646,18.6985,29179.0
2020-02-21 14:00:00,22.06,22.21,22.02,22.19,47172.0,18.707,18.8342,18.673,18.8172,47172.0
2020-02-21 14:30:00,22.18,22.21,22.08,22.09,53016.0,18.8087,18.8342,18.7239,18.7324,53016.0
2020-02-21 15:00:00,22.08,22.11,22.02,22.07,74948.0,18.7239,18.7494,18.673,18.7154,74948.0
2020-02-21 15:30:00,22.07,22.09,22.0,22.0,211364.0,18.7154,18.7324,18.6561,18.6561,211364.0
2020-02-24 09:30:00,21.12,21.15,20.61,20.83,131894.0,17.9098,17.9353,17.4774,17.6639,131894.0
2020-02-24 10:00:00,20.87,21.0,20.82,20.91,69995.0,17.6978,17.8081,17.6554,17.7318,69995.0
2020-02-24 10:30:00,20.89,20.96,20.78,20.93,50115.0,17.7148,17.7742,17.6215,17.7487,50115.0
2020-02-24 11:00:00,20.93,21.08,20.93,20.98,113359.0,17.7487,17.8759,17.7487,17.7911,113359.0
2020-02-24 11:30:00,20.98,21.04,20.82,20.86,59525.0,17.7911,17.842,17.6554,17.6894,59525.0
2020-02-24 12:00:00,20.86,20.97,20.83,20.94,34039.0,17.6894,17.7826,17.6639,17.7572,34039.0
2020-02-24 12:30:00,20.94,20.99,20.87,20.87,43329.0,17.7572,17.7996,17.6978,17.6978,43329.0
2020-02-24 13:00:00,20.87,20.97,20.84,20.96,54130.0,17.6978,17.7826,17.6724,17.7742,54130.0
2020-02-24 13:30:00,20.95,21.03,20.91,21.0,102492.0,17.7657,17.8335,17.7318,17.8081,102492.0
2020-02-24 14:00:00,21.0,21.21,20.99,21.2,94131.0,17.8081,17.9862,17.7996,17.9777,94131.0
2020-02-24 14:30:00,21.2,21.23,21.13,21.19,75813.0,17.9777,18.0031,17.9183,17.9692,75813.0
2020-02-24 15:00:00,21.18,21.26,21.12,21.17,103677.0,17.9607,18.0286,17.9098,17.9522,103677.0
2020-02-24 15:30:00,21.17,21.17,20.99,21.06,400620.0,17.9522,17.9522,17.7996,17.859,400620.0
2020-02-25 09:30:00,20.95,21.01,20.54,20.58,118815.0,17.7657,17.8166,17.418,17.4519,118815.0
2020-02-25 10:00:00,20.57,20.63,20.26,20.35,74661.0,17.4434,17.4943,17.1806,17.2569,74661.0
2020-02-25 10:30:00,20.36,20.43,20.02,20.21,103939.0,17.2654,17.3247,16.977,17.1382,103939.0
2020-02-25 11:00:00,20.21,20.29,20.11,20.27,62623.0,17.1382,17.206,17.0534,17.189,62623.0
2020-02-25 11:30:00,20.27,20.38,20.22,20.34,59628.0,17.189,17.2823,17.1466,17.2484,59628.0
2020-02-25 12:00:00,20.35,20.37,20.24,20.26,42767.0,17.2569,17.2738,17.1636,17.1806,42767.0
2020-02-25 12:30:00,20.29,20.36,20.15,20.2,40797.0,17.206,17.2654,17.0873,17.1297,40797.0
2020-02-25 13:00:00,20.2,20.31,20.09,20.1,41894.0,17.1297,17.223,17.0364,17.0449,41894.0
2020-02-25 13:30:00,20.12,20.14,20.02,20.09,54003.0,17.0618,17.0788,16.977,17.0364,54003.0
2020-02-25 14:00:00,20.07,20.09,19.81,19.81,182692.0,17.0194,17.0364,16.799,16.799,182692.0
2020-02-25 14:30:00,19.82,19.88,19.76,19.83,137325.0,16.8074,16.8583,16.7566,16.8159,137325.0
2020-02-25 15:00:00,19.83,20.0,19.67,19.74,123579.0,16.8159,16.9601,16.6802,16.7396,123579.0
2020-02-25 15:30:00,19.74,19.98,19.68,19.91,454171.0,16.7396,16.9431,16.6887,16.8838,454171.0
2020-02-26 09:30:00,19.9,19.97,19.53,19.85,171776.0,16.8753,16.9346,16.5615,16.8329,171776.0
2020-02-26 10:00:00,19.87,19.88,19.66,19.8,123374.0,16.8498,16.8583,16.6718,16.7905,123374.0
2020-02-26 10:30:00,19.81,19.97,19.78,19.84,106089.0,16.799,16.9346,16.7735,16.8244,106089.0
2020-02-26 11:00:00,19.85,19.88,19.74,19.83,62346.0,16.8329,16.8583,16.7396,16.8159,62346.0
2020-02-26 11:30:00,19.81,19.82,19.43,19.44,94187.0,16.799,16.8074,16.4767,16.4852,94187.0
2020-02-26 12:00:00,19.44,19.46,19.29,19.37,83679.0,16.4852,16.5022,16.358,16.4258,83679.0
2020-02-26 12:30:00,19.37,19.45,19.16,19.18,136711.0,16.4258,16.4937,16.2477,16.2647,136711.0
2020-02-26 13:00:00,19.18,19.26,19.14,19.21,64148.0,16.2647,16.3325,16.2308,16.2901,64148.0
2020-02-26 13:30:00,19.22,19.22,18.73,18.79,130525.0,16.2986,16.2986,15.8831,15.934,130525.0
2020-02-26 14:00:00,18.79,18.84,18.68,18.72,105650.0,15.934,15.9764,15.8407,15.8746,105650.0
2020-02-26 14:30:00,18.71,18.83,18.67,18.77,105775.0,15.8661,15.9679,15.8322,15.917,105775.0
2020-02-26 15:00:00,18.77,19.01,18.76,18.89,142887.0,15.917,16.1205,15.9085,16.0188,142887.0
2020-02-26 15:30:00,18.9,18.94,18.82,18.82,413528.0,16.0273,16.0612,15.9594,15.9594,413528.0
2020-02-27 09:30:00,18.14,18.14,17.4,17.44,306044.0,15.3828,15.3828,14.7553,14.7892,306044.0
2020-02-27 10:00:00,17.46,17.52,17.02,17.05,185508.0,14.8061,14.857,14.433,14.4585,185508.0
2020-02-27 10:30:00,17.05,18.04,16.95,18.0,207226.0,14.4585,15.298,14.3737,15.2641,207226.0
2020-02-27 11:00:00,18.01,18.14,17.73,18.08,161508.0,15.2725,15.3828,15.0351,15.3319,161508.0
2020-02-27 11:30:00,18.07,18.25,17.92,18.23,169272.0,15.3234,15.4761,15.1962,15.4591,169272.0
2020-02-27 12:00:00,18.23,18.62,18.21,18.41,143720.0,15.4591,15.7898,15.4421,15.6117,143720.0
2020-02-27 12:30:00,18.41,18.69,18.41,18.47,127888.0,15.6117,15.8492,15.6117,15.6626,127888.0
2020-02-27 13:00:00,18.46,18.6,18.35,18.35,80761.0,15.6541,15.7729,15.5609,15.5609,80761.0
2020-02-27 13:30:00,18.35,18.43,18.02,18.05,83891.0,15.5609,15.6287,15.281,15.3065,83891.0
2020-02-27 14:00:00,18.06,18.32,17.98,18.32,100696.0,15.3149,15.5354,15.2471,15.5354,100696.0
2020-02-27 14:30:00,18.31,18.38,18.21,18.3,162493.0,15.5269,15.5863,15.4421,15.5185,162493.0
2020-02-27 15:00:00,18.3,18.39,18.16,18.25,226402.0,15.5185,15.5948,15.3997,15.4761,226402.0
2020-02-27 15:30:00,18.24,18.31,17.79,17.79,714894.0,15.4676,15.5269,15.086,15.086,714894.0
2020-02-28 09:30:00,17.12,17.77,17.09,17.47,169079.0,14.5178,15.069,14.4924,14.8146,169079.0
2020-02-28 10:00:00,17.52,17.92,17.29,17.64,168512.0,14.857,15.1962,14.662,14.9588,168512.0
2020-02-28 10:30:00,17.65,18.39,17.59,18.15,415223.0,14.9673,15.5948,14.9164,15.3913,415223.0
2020-02-28 11:00:00,18.13,18.29,17.84,18.26,395851.0,15.3743,15.51,15.1284,15.4845,395851.0
2020-02-28 11:30:00,18.27,18.72,18.24,18.32,346274.0,15.493,15.8746,15.4676,15.5354,346274.0
2020-02-28 12:00:00,18.34,18.59,18.21,18.58,166148.0,15.5524,15.7644,15.4421,15.7559,166148.0
2020-02-28 12:30:00,18.64,18.94,18.59,18.94,279334.0,15.8068,16.0612,15.7644,16.0612,279334.0
2020-02-28 13:00:00,18.93,19.0,18.68,18.8,151911.0,16.0527,16.1121,15.8407,15.9425,151911.0
2020-02-28 13:30:00,18.78,18.78,18.58,18.61,122711.0,15.9255,15.9255,15.7559,15.7813,122711.0
2020-02-28 14:00:00,18.6,18.67,18.41,18.63,225949.0,15.7729,15.8322,15.6117,15.7983,225949.0
2020-02-28 14:30:00,18.64,18.9,18.56,18.58,467184.0,15.8068,16.0273,15.7389,15.7559,467184.0
2020-02-28 15:00:00,18.6,18.63,18.39,18.39,213200.0,15.7729,15.7983,15.5948,15.5948,213200.0
2020-02-28 15:30:00,18.38,18.88,18.37,18.85,802180.0,15.5863,16.0103,15.5778,15.9849,802180.0
2020-03-02 09:30:00,19.28,19.37,18.34,18.45,187573.0,16.3495,16.4258,15.5524,15.6457,187573.0
2020-03-02 10:00:00,18.48,18.57,18.23,18.55,221433.0,15.6711,15.7474,15.4591,15.7305,221433.0
2020-03-02 10:30:00,18.55,18.77,18.38,18.7,246629.0,15.7305,15.917,15.5863,15.8577,246629.0
2020-03-02 11:00:00,18.69,19.11,18.6,18.92,307973.0,15.8492,16.2053,15.7729,16.0442,307973.0
2020-03-02 11:30:00,18.92,19.38,18.87,19.25,228034.0,16.0442,16.4343,16.0018,16.3241,228034.0
2020-03-02 12:00:00,19.23,19.32,18.56,18.65,181943.0,16.3071,16.3834,15.7389,15.8153,181943.0
2020-03-02 12:30:00,18.65,18.75,18.58,18.62,162406.0,15.8153,15.9001,15.7559,15.7898,162406.0
2020-03-02 13:00:00,18.62,18.74,18.4,18.44,165430.0,15.7898,15.8916,15.6033,15.6372,165430.0
2020-03-02 13:30:00,18.44,18.56,18.4,18.5,138077.0,15.6372,15.7389,15.6033,15.6881,138077.0
2020-03-02 14:00:00,18.49,18.61,18.43,18.45,133368.0,15.6796,15.7813,15.6287,15.6457,133368.0
2020-03-02 14:30:00,18.47,18.6,18.29,18.32,299648.0,15.6626,15.7729,15.51,15.5354,299648.0
2020-03-02 15:00:00,18.32,18.65,18.32,18.6,128179.0,15.5354,15.8153,15.5354,15.7729,128179.0
2020-03-02 15:30:00,18.6,19.12,18.58,19.06,566661.0,15.7729,16.2138,15.7559,16.1629,566661.0
2020-03-03 09:30:00,19.3,19.3,18.69,18.88,142495.0,16.3665,16.3665,15.8492,16.0103,142495.0
2020-03-03 10:00:00,18.88,19.7,18.65,18.92,161293.0,16.0103,16.7057,15.8153,16.0442,161293.0
2020-03-03 10:30:00,18.92,19.13,18.92,19.1,148809.0,16.0442,16.2223,16.0442,16.1969,148809.0
2020-03-03 11:00:00,19.09,19.12,18.54,18.54,105132.0,16.1884,16.2138,15.722,15.722,105132.0
2020-03-03 11:30:00,18.54,18.9,18.53,18.9,124903.0,15.722,16.0273,15.7135,16.0273,124903.0
2020-03-03 12:00:00,18.91,18.96,18.79,18.88,106618.0,16.0357,16.0781,15.934,16.0103,106618.0
2020-03-03 12:30:00,18.89,18.94,18.77,18.81,55980.0,16.0188,16.0612,15.917,15.9509,55980.0
2020-03-03 13:00:00,18.81,18.81,18.63,18.77,99696.0,15.9509,15.9509,15.7983,15.917,99696.0
2020-03-03 13:30:00,18.76,18.93,18.66,18.68,146314.0,15.9085,16.0527,15.8237,15.8407,146314.0
2020-03-03 14:00:00,18.68,18.96,18.64,18.91,261169.0,15.8407,16.0781,15.8068,16.0357,261169.0
2020-03-03 14:30:00,18.9,18.94,18.63,18.82,272903.0,16.0273,16.0612,15.7983,15.9594,272903.0
2020-03-03 15:00:00,18.83,19.06,18.8,19.03,195304.0,15.9679,16.1629,15.9425,16.1375,195304.0
2020-03-03 15:30:00,19.03,19.08,18.71,18.75,629190.0,16.1375,16.1799,15.8661,15.9001,629190.0
2020-03-04 09:30:00,19.17,19.2,18.65,18.91,147628.0,16.2562,16.2817,15.8153,16.0357,147628.0
2020-03-04 10:00:00,18.96,19.16,18.89,18.95,98287.0,16.0781,16.2477,16.0188,16.0697,98287.0
2020-03-04 10:30:00,18.98,19.04,18.71,18.73,136263.0,16.0951,16.146,15.8661,15.8831,136263.0
2020-03-04 11:00:00,18.73,18.89,18.73,18.75,67322.0,15.8831,16.0188,15.8831,15.9001,67322.0
2020-03-04 11:30:00,18.76,18.8,18.41,18.55,162987.0,15.9085,15.9425,15.6117,15.7305,162987.0
2020-03-04 12:00:00,18.55,18.74,18.53,18.73,74929.0,15.7305,15.8916,15.7135,15.8831,74929.0
2020-03-04 12:30:00,18.73,18.74,18.62,18.65,43184.0,15.8831,15.8916,15.7898,15.8153,43184.0
2020-03-04 13:00:00,18.65,18.74,18.53,18.69,92366.0,15.8153,15.8916,15.7135,15.8492,92366.0
2020-03-04 13:30:00,18.68,18.73,18.57,18.64,78247.0,15.8407,15.8831,15.7474,15.8068,78247.0
2020-03-04 14:00:00,18.64,18.78,18.6,18.66,81303.0,15.8068,15.9255,15.7729,15.8237,81303.0
2020-03-04 14:30:00,18.67,18.69,18.56,18.62,101600.0,15.8322,15.8492,15.7389,15.7898,101600.0
2020-03-04 15:00:00,18.61,18.81,18.6,18.8,98889.0,15.7813,15.9509,15.7729,15.9425,98889.0
2020-03-04 15:30:00,18.81,19.03,18.73,18.99,690950.0,15.9509,16.1375,15.8831,16.1036,690950.0
2020-03-05 09:30:00,18.51,18.93,18.47,18.79,139317.0,15.6965,16.0527,15.6626,15.934,139317.0
2020-03-05 10:00:00,18.78,18.85,18.48,18.56,235899.0,15.9255,15.9849,15.6711,15.7389,235899.0
2020-03-05 10:30:00,18.56,18.66,18.39,18.51,377308.0,15.7389,15.8237,15.5948,15.6965,377308.0
2020-03-05 11:00:00,18.5,18.87,18.49,18.76,355827.0,15.6881,16.0018,15.6796,15.9085,355827.0
2020-03-05 11:30:00,18.74,18.81,18.66,18.67,251528.0,15.8916,15.9509,15.8237,15.8322,251528.0
2020-03-05 12:00:00,18.67,18.68,18.18,18.29,728640.0,15.8322,15.8407,15.4167,15.51,728640.0
2020-03-05 12:30:00,18.28,18.29,17.92,17.92,77451.0,15.5015,15.51,15.1962,15.1962,77451.0
2020-03-05 13:00:00,17.93,18.12,17.93,18.04,106398.0,15.2047,15.3658,15.2047,15.298,106398.0
2020-03-05 13:30:00,18.04,18.23,17.89,18.21,79062.0,15.298,15.4591,15.1708,15.4421,79062.0
2020-03-05 14:00:00,18.19,18.24,18.04,18.07,97489.0,15.4252,15.4676,15.298,15.3234,97489.0
2020-03-05 14:30:00,18.07,18.21,18.06,18.1,109772.0,15.3234,15.4421,15.3149,15.3489,109772.0
2020-03-05 15:00:00,18.09,18.12,17.96,18.04,250252.0,15.3404,15.3658,15.2301,15.298,250252.0
2020-03-05 15:30:00,18.03,18.19,17.99,18.15,675278.0,15.2895,15.4252,15.2556,15.3913,675278.0
2020-03-06 09:30:00,17.27,17.49,16.57,16.8,442159.0,14.645,14.8316,14.0514,14.2465,442159.0
2020-03-06 10:00:00,16.8,16.91,16.33,16.83,297139.0,14.2465,14.3397,13.8479,14.2719,297139.0
2020-03-06 10:30:00,16.84,17.01,16.63,16.64,145860.0,14.2804,14.4245,14.1023,14.1108,145860.0
2020-03-06 11:00:00,16.65,16.66,16.04,16.16,192967.0,14.1193,14.1277,13.602,13.7037,192967.0
2020-03-06 11:30:00,16.16,16.26,16.11,16.22,141166.0,13.7037,13.7885,13.6613,13.7546,141166.0
2020-03-06 12:00:00,16.22,16.35,16.11,16.35,154966.0,13.7546,13.8649,13.6613,13.8649,154966.0
2020-03-06 12:30:00,16.37,16.53,16.35,16.43,159843.0,13.8818,14.0175,13.8649,13.9327,159843.0
2020-03-06 13:00:00,16.43,16.67,16.42,16.6,126011.0,13.9327,14.1362,13.9242,14.0769,126011.0
2020-03-06 13:30:00,16.6,16.63,16.36,16.38,157010.0,14.0769,14.1023,13.8733,13.8903,157010.0
2020-03-06 14:00:00,16.38,16.4,16.1,16.1,103779.0,13.8903,13.9073,13.6529,13.6529,103779.0
2020-03-06 14:30:00,16.1,16.14,16.03,16.08,145577.0,13.6529,13.6868,13.5935,13.6359,145577.0
2020-03-06 15:00:00,16.08,16.1,16.02,16.07,183552.0,13.6359,13.6529,13.585,13.6274,183552.0
2020-03-06 15:30:00,16.07,16.15,15.84,15.86,791328.0,13.6274,13.6953,13.4324,13.4493,791328.0
2020-03-09 09:30:00,11.36,12.03,11.01,11.55,233299.0,9.6333,10.2015,9.3365,9.7944,233299.0
2020-03-09 10:00:00,11.53,11.6,11.0,11.51,1048429.0,9.7775,9.8368,9.328,9.7605,1048429.0
2020-03-09 10:30:00,11.54,11.65,10.75,10.76,519830.0,9.786,9.8792,9.116,9.1245,519830.0
2020-03-09 11:00:00,10.76,10.8,9.65,9.76,944542.0,9.1245,9.1584,8.1832,8.2765,944542.0
2020-03-09 11:30:00,9.76,10.09,9.74,9.86,504208.0,8.2765,8.5564,8.2596,8.3613,504208.0
2020-03-09 12:00:00,9.86,10.2,9.85,10.13,383409.0,8.3613,8.6496,8.3528,8.5903,383409.0
2020-03-09 12:30:00,10.13,10.37,10.13,10.2,438475.0,8.5903,8.7938,8.5903,8.6496,438475.0
2020-03-09 13:00:00,10.19,10.2,9.89,9.9,506757.0,8.6412,8.6496,8.3868,8.3952,506757.0
2020-03-09 13:30:00,9.9,9.94,9.51,9.53,524223.0,8.3952,8.4292,8.0645,8.0815,524223.0
2020-03-09 14:00:00,9.53,9.54,9.26,9.27,430379.0,8.0815,8.09,7.8525,7.861,430379.0
2020-03-09 14:30:00,9.27,9.8,9.14,9.76,759009.0,7.861,8.3104,7.7508,8.2765,759009.0
2020-03-09 15:00:00,9.76,9.79,9.16,9.35,856096.0,8.2765,8.302,7.7677,7.9288,856096.0
2020-03-09 15:30:00,9.33,9.34,9.06,9.1,2594398.0,7.9119,7.9204,7.6829,7.7168,2594398.0
2020-03-10 09:30:00,10.03,10.13,8.72,9.01,1005355.0,8.5055,8.5903,7.3946,7.6405,1005355.0
2020-03-10 10:00:00,9.0,9.38,8.97,9.22,551604.0,7.632,7.9543,7.6066,7.8186,551604.0
2020-03-10 10:30:00,9.22,9.22,8.91,8.92,408860.0,7.8186,7.8186,7.5557,7.5642,408860.0
2020-03-10 11:00:00,8.91,8.94,8.59,8.77,469497.0,7.5557,7.5812,7.2844,7.437,469497.0
2020-03-10 11:30:00,8.77,8.9,8.58,8.73,364902.0,7.437,7.5472,7.2759,7.4031,364902.0
2020-03-10 12:00:00,8.73,9.18,8.72,8.99,497582.0,7.4031,7.7847,7.3946,7.6236,497582.0
2020-03-10 12:30:00,8.98,9.13,8.87,9.12,305188.0,7.6151,7.7423,7.5218,7.7338,305188.0
2020-03-10 13:00:00,9.12,9.22,9.04,9.08,319438.0,7.7338,7.8186,7.666,7.6999,319438.0
2020-03-10 13:30:00,9.08,9.41,9.07,9.28,415971.0,7.6999,7.9797,7.6914,7.8695,415971.0
2020-03-10 14:00:00,9.28,9.4,9.19,9.34,435379.0,7.8695,7.9712,7.7932,7.9204,435379.0
2020-03-10 14:30:00,9.34,9.48,9.28,9.35,423557.0,7.9204,8.0391,7.8695,7.9288,423557.0
2020-03-10 15:00:00,9.36,9.48,9.33,9.38,529034.0,7.9373,8.0391,7.9119,7.9543,529034.0
2020-03-10 15:30:00,9.38,9.44,9.08,9.32,1594018.0,7.9543,8.0052,7.6999,7.9034,1594018.0
2020-03-11 09:30:00,8.97,9.18,8.15,8.25,603335.0,7.6066,7.7847,6.9112,6.996,603335.0
2020-03-11 10:00:00,8.23,8.36,7.97,8.0,420982.0,6.9791,7.0893,6.7586,6.784,420982.0
2020-03-11 10:30:00,7.99,8.18,7.8,7.89,432551.0,6.7755,6.9367,6.6144,6.6907,432551.0
2020-03-11 11:00:00,7.9,7.91,7.5,7.66,486799.0,6.6992,6.7077,6.36,6.4957,486799.0
2020-03-11 11:30:00,7.66,7.81,7.59,7.76,440551.0,6.4957,6.6229,6.4363,6.5805,440551.0
2020-03-11 12:00:00,7.76,7.93,7.75,7.84,372426.0,6.5805,6.7247,6.572,6.6483,372426.0
2020-03-11 12:30:00,7.83,7.99,7.75,7.94,446359.0,6.6399,6.7755,6.572,6.7331,446359.0
2020-03-11 13:00:00,7.93,7.95,7.81,7.83,245489.0,6.7247,6.7416,6.6229,6.6399,245489.0
2020-03-11 13:30:00,7.83,8.09,7.82,8.09,269163.0,6.6399,6.8603,6.6314,6.8603,269163.0
2020-03-11 14:00:00,8.09,8.09,7.81,7.81,314044.0,6.8603,6.8603,6.6229,6.6229,314044.0
2020-03-11 14:30:00,7.81,7.85,7.6,7.64,621353.0,6.6229,6.6568,6.4448,6.4787,621353.0
2020-03-11 15:00:00,7.64,7.64,7.41,7.46,668346.0,6.4787,6.4787,6.2837,6.3261,668346.0
2020-03-11 15:30:00,7.45,7.58,7.45,7.5,1665223.0,6.3176,6.4279,6.3176,6.36,1665223.0
2020-03-12 09:30:00,6.88,6.89,6.1,6.18,350078.0,5.8343,5.8427,5.1728,5.2407,350078.0
2020-03-12 10:00:00,6.18,6.37,5.96,6.06,902392.0,5.2407,5.4018,5.0541,5.1389,902392.0
2020-03-12 10:30:00,6.06,6.78,6.06,6.74,843024.0,5.1389,5.7495,5.1389,5.7155,843024.0
2020-03-12 11:00:00,6.74,6.9,6.44,6.56,505812.0,5.7155,5.8512,5.4611,5.5629,505812.0
2020-03-12 11:30:00,6.56,6.73,6.53,6.73,661863.0,5.5629,5.7071,5.5375,5.7071,661863.0
2020-03-12 12:00:00,6.75,6.78,6.69,6.75,604535.0,5.724,5.7495,5.6731,5.724,604535.0
2020-03-12 12:30:00,6.75,6.76,6.48,6.71,348589.0,5.724,5.7325,5.4951,5.6901,348589.0
2020-03-12 13:00:00,6.71,6.8,6.3,6.31,665443.0,5.6901,5.7664,5.3424,5.3509,665443.0
2020-03-12 13:30:00,6.32,6.32,6.19,6.25,506401.0,5.3594,5.3594,5.2491,5.3,506401.0
2020-03-12 14:00:00,6.25,6.26,6.03,6.14,426396.0,5.3,5.3085,5.1135,5.2067,426396.0
2020-03-12 14:30:00,6.13,6.47,6.12,6.46,668662.0,5.1983,5.4866,5.1898,5.4781,668662.0
2020-03-12 15:00:00,6.46,6.5,6.33,6.33,596700.0,5.4781,5.512,5.3679,5.3679,596700.0
2020-03-12 15:30:00,6.34,6.44,6.24,6.42,1958791.0,5.3763,5.4611,5.2915,5.4442,1958791.0
2020-03-13 09:30:00,7.07,7.17,6.41,6.52,732002.0,5.9954,6.0802,5.4357,5.529,732002.0
2020-03-13 10:00:00,6.52,6.77,6.47,6.71,826770.0,5.529,5.741,5.4866,5.6901,826770.0
2020-03-13 10:30:00,6.71,6.89,6.55,6.55,407096.0,5.6901,5.8427,5.5544,5.5544,407096.0
2020-03-13 11:00:00,6.56,6.6,6.47,6.47,503990.0,5.5629,5.5968,5.4866,5.4866,503990.0
2020-03-13 11:30:00,6.48,6.48,6.1,6.13,629560.0,5.4951,5.4951,5.1728,5.1983,629560.0
2020-03-13 12:00:00,6.13,6.24,6.03,6.22,422275.0,5.1983,5.2915,5.1135,5.2746,422275.0
2020-03-13 12:30:00,6.23,6.46,6.21,6.43,591834.0,5.2831,5.4781,5.2661,5.4527,591834.0
2020-03-13 13:00:00,6.43,6.61,6.25,6.5,624695.0,5.4527,5.6053,5.3,5.512,624695.0
2020-03-13 13:30:00,6.5,6.73,6.45,6.72,387947.0,5.512,5.7071,5.4696,5.6986,387947.0
2020-03-13 14:00:00,6.72,6.73,6.61,6.67,353861.0,5.6986,5.7071,5.6053,5.6562,353861.0
2020-03-13 14:30:00,6.68,6.75,6.51,6.52,483078.0,5.6647,5.724,5.5205,5.529,483078.0
2020-03-13 15:00:00,6.52,6.52,6.35,6.36,678990.0,5.529,5.529,5.3848,5.3933,678990.0
2020-03-13 15:30:00,6.36,7.59,6.28,7.59,3309662.0,5.3933,6.4363,5.3255,6.4363,3309662.0
2020-03-16 09:30:00,6.14,6.5,6.14,6.49,201453.0,5.2067,5.512,5.2067,5.5035,201453.0
2020-03-16 10:00:00,6.5,6.7,6.35,6.57,685342.0,5.512,5.6816,5.3848,5.5714,685342.0
2020-03-16 10:30:00,6.57,7.32,6.57,6.81,1010371.0,5.5714,6.2074,5.5714,5.7749,1010371.0
2020-03-16 11:00:00,6.81,7.44,6.71,7.44,683696.0,5.7749,6.3091,5.6901,6.3091,683696.0
2020-03-16 11:30:00,7.45,7.46,7.14,7.16,618899.0,6.3176,6.3261,6.0547,6.0717,618899.0
2020-03-16 12:00:00,7.15,7.43,7.12,7.38,1001666.0,6.0632,6.3007,6.0378,6.2583,1001666.0
2020-03-16 12:30:00,7.37,7.47,7.32,7.44,664123.0,6.2498,6.3346,6.2074,6.3091,664123.0
2020-03-16 13:00:00,7.43,7.44,7.1,7.11,473491.0,6.3007,6.3091,6.0208,6.0293,473491.0
2020-03-16 13:30:00,7.1,7.11,6.86,6.9,362710.0,6.0208,6.0293,5.8173,5.8512,362710.0
2020-03-16 14:00:00,6.9,6.91,6.73,6.73,532660.0,5.8512,5.8597,5.7071,5.7071,532660.0
2020-03-16 14:30:00,6.73,6.73,6.56,6.56,439287.0,5.7071,5.7071,5.5629,5.5629,439287.0
2020-03-16 15:00:00,6.57,6.62,6.52,6.56,298523.0,5.5714,5.6138,5.529,5.5629,298523.0
2020-03-16 15:30:00,6.56,6.75,6.54,6.56,1574363.0,5.5629,5.724,5.5459,5.5629,1574363.0
2020-03-17 09:30:00,6.72,6.85,6.06,6.07,485114.0,5.6986,5.8088,5.1389,5.1474,485114.0
2020-03-17 10:00:00,6.07,6.24,6.0,6.19,425499.0,5.1474,5.2915,5.088,5.2491,425499.0
2020-03-17 10:30:00,6.18,6.36,6.11,6.24,330542.0,5.2407,5.3933,5.1813,5.2915,330542.0
2020-03-17 11:00:00,6.24,6.27,6.08,6.22,749282.0,5.2915,5.317,5.1559,5.2746,749282.0
2020-03-17 11:30:00,6.22,6.46,6.16,6.43,441755.0,5.2746,5.4781,5.2237,5.4527,441755.0
2020-03-17 12:00:00,6.43,6.58,6.26,6.27,401120.0,5.4527,5.5799,5.3085,5.317,401120.0
2020-03-17 12:30:00,6.28,6.38,6.05,6.05,404079.0,5.3255,5.4103,5.1304,5.1304,404079.0
2020-03-17 13:00:00,6.06,6.1,6.03,6.04,291836.0,5.1389,5.1728,5.1135,5.1219,291836.0
2020-03-17 13:30:00,6.05,6.07,5.93,5.94,441346.0,5.1304,5.1474,5.0287,5.0371,441346.0
2020-03-17 14:00:00,5.94,5.94,5.82,5.82,442363.0,5.0371,5.0371,4.9354,4.9354,442363.0
2020-03-17 14:30:00,5.83,5.9,5.73,5.75,486875.0,4.9439,5.0032,4.8591,4.876,486875.0
2020-03-17 15:00:00,5.75,5.75,5.65,5.66,553747.0,4.876,4.876,4.7912,4.7997,553747.0
2020-03-17 15:30:00,5.65,5.66,5.5,5.54,1195498.0,4.7912,4.7997,4.664,4.6979,1195498.0
2020-03-18 09:30:00,5.04,5.42,5.01,5.13,728632.0,4.2739,4.5962,4.2485,4.3503,728632.0
2020-03-18 10:00:00,5.14,5.22,4.77,4.88,807402.0,4.3587,4.4266,4.045,4.1383,807402.0
2020-03-18 10:30:00,4.89,4.89,4.53,4.71,554676.0,4.1467,4.1467,3.8415,3.9941,554676.0
2020-03-18 11:00:00,4.71,5.02,4.61,4.91,475876.0,3.9941,4.257,3.9093,4.1637,475876.0
2020-03-18 11:30:00,4.91,4.91,4.8,4.83,359469.0,4.1637,4.1637,4.0704,4.0959,359469.0
2020-03-18 12:00:00,4.83,4.86,4.61,4.69,328030.0,4.0959,4.1213,3.9093,3.9771,328030.0
2020-03-18 12:30:00,4.68,4.7,4.55,4.55,230665.0,3.9687,3.9856,3.8584,3.8584,230665.0
2020-03-18 13:00:00,4.5,4.69,4.5,4.63,172476.0,3.816,3.9771,3.816,3.9263,172476.0
2020-03-18 13:30:00,4.63,4.8,4.61,4.71,212790.0,3.9263,4.0704,3.9093,3.9941,212790.0
2020-03-18 14:00:00,4.71,4.8,4.6,4.69,474028.0,3.9941,4.0704,3.9008,3.9771,474028.0
2020-03-18 14:30:00,4.68,4.94,4.68,4.94,749628.0,3.9687,4.1891,3.9687,4.1891,749628.0
2020-03-18 15:00:00,4.94,5.0,4.63,4.63,1036006.0,4.1891,4.24,3.9263,3.9263,1036006.0
2020-03-18 15:30:00,4.64,4.8,4.5,4.68,1357940.0,3.9347,4.0704,3.816,3.9687,1357940.0
2020-03-19 09:30:00,4.95,5.09,4.72,4.75,715083.0,4.1976,4.3163,4.0026,4.028,715083.0
2020-03-19 10:00:00,4.74,5.49,4.66,5.3,494562.0,4.0195,4.6555,3.9517,4.4944,494562.0
2020-03-19 10:30:00,5.31,5.61,5.23,5.29,518262.0,4.5029,4.7573,4.4351,4.4859,518262.0
2020-03-19 11:00:00,5.3,5.43,5.21,5.41,551592.0,4.4944,4.6047,4.4181,4.5877,551592.0
2020-03-19 11:30:00,5.41,5.6,5.28,5.33,646820.0,4.5877,4.7488,4.4775,4.5199,646820.0
2020-03-19 12:00:00,5.33,5.38,5.1,5.13,543337.0,4.5199,4.5623,4.3248,4.3503,543337.0
2020-03-19 12:30:00,5.12,5.26,4.93,5.0,633125.0,4.3418,4.4605,4.1807,4.24,633125.0
2020-03-19 13:00:00,5.01,5.31,5.0,5.08,491997.0,4.2485,4.5029,4.24,4.3079,491997.0
2020-03-19 13:30:00,5.08,5.27,5.07,5.21,374606.0,4.3079,4.469,4.2994,4.4181,374606.0
2020-03-19 14:00:00,5.21,5.5,5.2,5.41,406927.0,4.4181,4.664,4.4096,4.5877,406927.0
2020-03-19 14:30:00,5.41,5.59,5.27,5.46,658993.0,4.5877,4.7403,4.469,4.6301,658993.0
2020-03-19 15:00:00,5.46,5.47,5.2,5.35,576683.0,4.6301,4.6386,4.4096,4.5368,576683.0
2020-03-19 15:30:00,5.35,5.57,5.22,5.57,1891351.0,4.5368,4.7234,4.4266,4.7234,1891351.0
2020-03-20 09:30:00,5.76,6.05,5.56,5.7,631533.0,4.8845,5.1304,4.7149,4.8336,631533.0
2020-03-20 10:00:00,5.69,6.02,5.54,5.93,500551.0,4.8251,5.105,4.6979,5.0287,500551.0
2020-03-20 10:30:00,5.95,6.07,5.82,6.0,344918.0,5.0456,5.1474,4.9354,5.088,344918.0
2020-03-20 11:00:00,6.01,6.03,5.57,5.75,470489.0,5.0965,5.1135,4.7234,4.876,470489.0
2020-03-20 11:30:00,5.75,5.8,5.57,5.66,376829.0,4.876,4.9184,4.7234,4.7997,376829.0
2020-03-20 12:00:00,5.67,5.8,5.42,5.54,418289.0,4.8082,4.9184,4.5962,4.6979,418289.0
2020-03-20 12:30:00,5.54,5.64,5.4,5.51,297873.0,4.6979,4.7827,4.5792,4.6725,297873.0
2020-03-20 13:00:00,5.51,5.71,5.42,5.58,286853.0,4.6725,4.8421,4.5962,4.7319,286853.0
2020-03-20 13:30:00,5.58,5.62,5.23,5.42,411359.0,4.7319,4.7658,4.4351,4.5962,411359.0
2020-03-20 14:00:00,5.42,5.54,5.38,5.42,217617.0,4.5962,4.6979,4.5623,4.5962,217617.0
2020-03-20 14:30:00,5.43,5.5,5.26,5.38,445050.0,4.6047,4.664,4.4605,4.5623,445050.0
2020-03-20 15:00:00,5.39,5.44,5.24,5.44,333616.0,4.5707,4.6131,4.4435,4.6131,333616.0
2020-03-20 15:30:00,5.44,5.65,5.41,5.51,1114181.0,4.6131,4.7912,4.5877,4.6725,1114181.0
2020-03-23 09:30:00,5.44,5.6,5.03,5.34,351992.0,4.6131,4.7488,4.2655,4.5283,351992.0
2020-03-23 10:00:00,5.34,5.43,5.0,5.39,353586.0,4.5283,4.6047,4.24,4.5707,353586.0
2020-03-23 10:30:00,5.36,5.45,5.22,5.39,288061.0,4.5453,4.6216,4.4266,4.5707,288061.0
2020-03-23 11:00:00,5.39,5.42,5.19,5.24,289269.0,4.5707,4.5962,4.4011,4.4435,289269.0
2020-03-23 11:30:00,5.26,5.47,5.2,5.42,247964.0,4.4605,4.6386,4.4096,4.5962,247964.0
2020-03-23 12:00:00,5.43,5.5,5.25,5.39,270890.0,4.6047,4.664,4.452,4.5707,270890.0
2020-03-23 12:30:00,5.41,5.46,5.27,5.37,227638.0,4.5877,4.6301,4.469,4.5538,227638.0
2020-03-23 13:00:00,5.36,5.45,5.3,5.4,230492.0,4.5453,4.6216,4.4944,4.5792,230492.0
2020-03-23 13:30:00,5.4,5.45,5.26,5.32,199065.0,4.5792,4.6216,4.4605,4.5114,199065.0
2020-03-23 14:00:00,5.31,5.41,5.25,5.37,198281.0,4.5029,4.5877,4.452,4.5538,198281.0
2020-03-23 14:30:00,5.37,5.45,5.34,5.39,155540.0,4.5538,4.6216,4.5283,4.5707,155540.0
2020-03-23 15:00:00,5.4,5.46,5.37,5.42,258450.0,4.5792,4.6301,4.5538,4.5962,258450.0
2020-03-23 15:30:00,5.42,5.42,5.28,5.32,690090.0,4.5962,4.5962,4.4775,4.5114,690090.0
2020-03-24 09:30:00,5.78,5.99,5.5,5.76,388664.0,4.9015,5.0795,4.664,4.8845,388664.0
2020-03-24 10:00:00,5.75,5.96,5.64,5.9,279905.0,4.876,5.0541,4.7827,5.0032,279905.0
2020-03-24 10:30:00,5.91,5.95,5.78,5.79,268914.0,5.0117,5.0456,4.9015,4.9099,268914.0
2020-03-24 11:00:00,5.79,6.05,5.79,6.02,304207.0,4.9099,5.1304,4.9099,5.105,304207.0
2020-03-24 11:30:00,6.03,6.14,5.91,5.99,462632.0,5.1135,5.2067,5.0117,5.0795,462632.0
2020-03-24 12:00:00,5.99,6.25,5.93,6.24,259103.0,5.0795,5.3,5.0287,5.2915,259103.0
2020-03-24 12:30:00,6.25,6.25,6.02,6.03,335579.0,5.3,5.3,5.105,5.1135,335579.0
2020-03-24 13:00:00,6.04,6.05,5.76,5.9,316189.0,5.1219,5.1304,4.8845,5.0032,316189.0
2020-03-24 13:30:00,5.89,5.95,5.81,5.84,178085.0,4.9947,5.0456,4.9269,4.9523,178085.0
2020-03-24 14:00:00,5.84,5.85,5.67,5.68,260025.0,4.9523,4.9608,4.8082,4.8167,260025.0
2020-03-24 14:30:00,5.69,5.91,5.64,5.91,199786.0,4.8251,5.0117,4.7827,5.0117,199786.0
2020-03-24 15:00:00,5.93,6.07,5.9,6.02,293194.0,5.0287,5.1474,5.0032,5.105,293194.0
2020-03-24 15:30:00,6.01,6.3,5.97,6.27,1214709.0,5.0965,5.3424,5.0626,5.317,1214709.0
2020-03-25 09:30:00,6.7,7.1,6.32,6.43,712262.0,5.6816,6.0208,5.3594,5.4527,712262.0
2020-03-25 10:00:00,6.44,6.49,6.12,6.21,416766.0,5.4611,5.5035,5.1898,5.2661,416766.0
2020-03-25 10:30:00,6.2,6.28,5.91,6.16,376457.0,5.2576,5.3255,5.0117,5.2237,376457.0
2020-03-25 11:00:00,6.16,6.32,6.08,6.14,252394.0,5.2237,5.3594,5.1559,5.2067,252394.0
2020-03-25 11:30:00,6.13,6.26,6.09,6.09,249087.0,5.1983,5.3085,5.1643,5.1643,249087.0
2020-03-25 12:00:00,6.1,6.32,6.07,6.32,187814.0,5.1728,5.3594,5.1474,5.3594,187814.0
2020-03-25 12:30:00,6.31,6.61,6.2,6.45,430352.0,5.3509,5.6053,5.2576,5.4696,430352.0
2020-03-25 13:00:00,6.43,6.57,6.38,6.49,260804.0,5.4527,5.5714,5.4103,5.5035,260804.0
2020-03-25 13:30:00,6.48,6.58,6.32,6.38,268027.0,5.4951,5.5799,5.3594,5.4103,268027.0
2020-03-25 14:00:00,6.38,6.47,6.32,6.36,400433.0,5.4103,5.4866,5.3594,5.3933,400433.0
2020-03-25 14:30:00,6.36,6.44,6.28,6.37,408335.0,5.3933,5.4611,5.3255,5.4018,408335.0
2020-03-25 15:00:00,6.36,6.46,6.34,6.41,293970.0,5.3933,5.4781,5.3763,5.4357,293970.0
2020-03-25 15:30:00,6.41,6.53,6.19,6.24,709157.0,5.4357,5.5375,5.2491,5.2915,709157.0
2020-03-26 09:30:00,6.35,6.53,6.2,6.35,316213.0,5.3848,5.5375,5.2576,5.3848,316213.0
2020-03-26 10:00:00,6.37,6.54,6.25,6.45,215785.0,5.4018,5.5459,5.3,5.4696,215785.0
2020-03-26 10:30:00,6.45,6.8,6.45,6.79,285092.0,5.4696,5.7664,5.4696,5.7579,285092.0
2020-03-26 11:00:00,6.79,7.06,6.74,7.06,313160.0,5.7579,5.9869,5.7155,5.9869,313160.0
2020-03-26 11:30:00,7.06,7.28,7.05,7.16,362524.0,5.9869,6.1735,5.9784,6.0717,362524.0
2020-03-26 12:00:00,7.17,7.2,6.83,6.91,460494.0,6.0802,6.1056,5.7919,5.8597,460494.0
2020-03-26 12:30:00,6.92,6.97,6.81,6.84,312882.0,5.8682,5.9106,5.7749,5.8003,312882.0
2020-03-26 13:00:00,6.83,6.92,6.46,6.48,408112.0,5.7919,5.8682,5.4781,5.4951,408112.0
2020-03-26 13:30:00,6.46,6.51,6.4,6.42,236797.0,5.4781,5.5205,5.4272,5.4442,236797.0
2020-03-26 14:00:00,6.44,6.44,6.2,6.26,299394.0,5.4611,5.4611,5.2576,5.3085,299394.0
2020-03-26 14:30:00,6.27,6.36,6.25,6.35,199716.0,5.317,5.3933,5.3,5.3848,199716.0
2020-03-26 15:00:00,6.34,6.41,6.3,6.39,220839.0,5.3763,5.4357,5.3424,5.4187,220839.0
2020-03-26 15:30:00,6.39,6.48,6.24,6.44,858742.0,5.4187,5.4951,5.2915,5.4611,858742.0
2020-03-27 09:30:00,6.18,6.21,5.75,5.86,814979.0,5.2407,5.2661,4.876,4.9693,814979.0
2020-03-27 10:00:00,5.9,6.01,5.79,5.91,324612.0,5.0032,5.0965,4.9099,5.0117,324612.0
2020-03-27 10:30:00,5.91,6.07,5.84,6.07,372526.0,5.0117,5.1474,4.9523,5.1474,372526.0
2020-03-27 11:00:00,6.07,6.1,6.0,6.05,539875.0,5.1474,5.1728,5.088,5.1304,539875.0
2020-03-27 11:30:00,6.04,6.06,5.96,5.99,198815.0,5.1219,5.1389,5.0541,5.0795,198815.0
2020-03-27 12:00:00,5.99,6.02,5.93,5.94,183726.0,5.0795,5.105,5.0287,5.0371,183726.0
2020-03-27 12:30:00,5.93,6.0,5.88,5.93,245324.0,5.0287,5.088,4.9863,5.0287,245324.0
2020-03-27 13:00:00,5.93,5.94,5.81,5.81,172090.0,5.0287,5.0371,4.9269,4.9269,172090.0
2020-03-27 13:30:00,5.82,5.95,5.81,5.95,371038.0,4.9354,5.0456,4.9269,5.0456,371038.0
2020-03-27 14:00:00,5.95,5.95,5.8,5.81,226414.0,5.0456,5.0456,4.9184,4.9269,226414.0
2020-03-27 14:30:00,5.81,5.88,5.8,5.82,317044.0,4.9269,4.9863,4.9184,4.9354,317044.0
2020-03-27 15:00:00,5.82,5.85,5.75,5.75,356893.0,4.9354,4.9608,4.876,4.876,356893.0
2020-03-27 15:30:00,5.76,5.9,5.72,5.79,1182866.0,4.8845,5.0032,4.8506,4.9099,1182866.0
2020-03-30 09:30:00,5.71,5.75,5.2,5.21,558962.0,4.8421,4.876,4.4096,4.4181,558962.0
2020-03-30 10:00:00,5.21,5.36,5.16,5.32,388697.0,4.4181,4.5453,4.3757,4.5114,388697.0
2020-03-30 10:30:00,5.32,5.63,5.31,5.55,362424.0,4.5114,4.7743,4.5029,4.7064,362424.0
2020-03-30 11:00:00,5.56,5.78,5.55,5.65,280569.0,4.7149,4.9015,4.7064,4.7912,280569.0
2020-03-30 11:30:00,5.65,5.74,5.61,5.65,242912.0,4.7912,4.8675,4.7573,4.7912,242912.0
2020-03-30 12:00:00,5.66,5.68,5.55,5.58,229086.0,4.7997,4.8167,4.7064,4.7319,229086.0
2020-03-30 12:30:00,5.58,5.59,5.47,5.48,249935.0,4.7319,4.7403,4.6386,4.6471,249935.0
2020-03-30 13:00:00,5.48,5.53,5.45,5.46,202229.0,4.6471,4.6895,4.6216,4.6301,202229.0
2020-03-30 13:30:00,5.46,5.47,5.39,5.39,192224.0,4.6301,4.6386,4.5707,4.5707,192224.0
2020-03-30 14:00:00,5.4,5.62,5.39,5.56,334756.0,4.5792,4.7658,4.5707,4.7149,334756.0
2020-03-30 14:30:00,5.55,5.58,5.51,5.56,200849.0,4.7064,4.7319,4.6725,4.7149,200849.0
2020-03-30 15:00:00,5.56,5.67,5.55,5.6,354533.0,4.7149,4.8082,4.7064,4.7488,354533.0
2020-03-30 15:30:00,5.6,5.79,5.6,5.71,818119.0,4.7488,4.9099,4.7488,4.8421,818119.0
2020-03-31 09:30:00,5.93,6.42,5.93,6.24,648176.0,5.0287,5.4442,5.0287,5.2915,648176.0
2020-03-31 10:00:00,6.23,6.47,6.2,6.45,501851.0,5.2831,5.4866,5.2576,5.4696,501851.0
2020-03-31 10:30:00,6.45,6.69,6.37,6.47,687687.0,5.4696,5.6731,5.4018,5.4866,687687.0
2020-03-31 11:00:00,6.47,6.49,6.32,6.37,579293.0,5.4866,5.5035,5.3594,5.4018,579293.0
2020-03-31 11:30:00,6.37,6.44,6.26,6.44,515887.0,5.4018,5.4611,5.3085,5.4611,515887.0
2020-03-31 12:00:00,6.44,6.46,6.27,6.28,261513.0,5.4611,5.4781,5.317,5.3255,261513.0
2020-03-31 12:30:00,6.28,6.29,6.06,6.07,413087.0,5.3255,5.3339,5.1389,5.1474,413087.0
2020-03-31 13:00:00,6.06,6.07,5.86,5.96,549122.0,5.1389,5.1474,4.9693,5.0541,549122.0
2020-03-31 13:30:00,5.96,6.05,5.95,6.01,265062.0,5.0541,5.1304,5.0456,5.0965,265062.0
2020-03-31 14:00:00,6.01,6.14,6.0,6.08,292183.0,5.0965,5.2067,5.088,5.1559,292183.0
2020-03-31 14:30:00,6.08,6.09,5.99,6.08,195455.0,5.1559,5.1643,5.0795,5.1559,195455.0
2020-03-31 15:00:00,6.07,6.09,5.94,5.98,283836.0,5.1474,5.1643,5.0371,5.0711,283836.0
2020-03-31 15:30:00,5.98,6.18,5.96,6.13,728704.0,5.0711,5.2407,5.0541,5.1983,728704.0
2020-04-01 09:30:00,5.93,5.95,5.52,5.57,532269.0,5.0287,5.0456,4.681,4.7234,532269.0
2020-04-01 10:00:00,5.56,5.7,5.51,5.6,403670.0,4.7149,4.8336,4.6725,4.7488,403670.0
2020-04-01 10:30:00,5.59,5.62,5.52,5.61,301957.0,4.7403,4.7658,4.681,4.7573,301957.0
2020-04-01 11:00:00,5.61,5.79,5.61,5.68,437582.0,4.7573,4.9099,4.7573,4.8167,437582.0
2020-04-01 11:30:00,5.69,5.72,5.6,5.63,237056.0,4.8251,4.8506,4.7488,4.7743,237056.0
2020-04-01 12:00:00,5.62,5.63,5.46,5.55,385515.0,4.7658,4.7743,4.6301,4.7064,385515.0
2020-04-01 12:30:00,5.54,5.54,5.42,5.52,300128.0,4.6979,4.6979,4.5962,4.681,300128.0
2020-04-01 13:00:00,5.51,5.53,5.4,5.46,402196.0,4.6725,4.6895,4.5792,4.6301,402196.0
2020-04-01 13:30:00,5.45,5.65,5.41,5.53,449223.0,4.6216,4.7912,4.5877,4.6895,449223.0
2020-04-01 14:00:00,5.54,5.68,5.52,5.56,312871.0,4.6979,4.8167,4.681,4.7149,312871.0
2020-04-01 14:30:00,5.56,5.72,5.55,5.72,246410.0,4.7149,4.8506,4.7064,4.8506,246410.0
2020-04-01 15:00:00,5.71,5.75,5.61,5.62,358737.0,4.8421,4.876,4.7573,4.7658,358737.0
2020-04-01 15:30:00,5.61,5.68,5.4,5.6,1446040.0,4.7573,4.8167,4.5792,4.7488,1446040.0
2020-04-02 09:30:00,5.99,6.25,5.76,6.19,878407.0,5.0795,5.3,4.8845,5.2491,878407.0
2020-04-02 10:00:00,6.21,6.55,6.18,6.53,886392.0,5.2661,5.5544,5.2407,5.5375,886392.0
2020-04-02 10:30:00,6.54,7.64,6.41,7.07,1737534.0,5.5459,6.4787,5.4357,5.9954,1737534.0
2020-04-02 11:00:00,7.07,7.09,6.3,6.41,1136114.0,5.9954,6.0123,5.3424,5.4357,1136114.0
2020-04-02 11:30:00,6.4,6.64,6.4,6.58,590131.0,5.4272,5.6307,5.4272,5.5799,590131.0
2020-04-02 12:00:00,6.57,6.71,6.51,6.62,314162.0,5.5714,5.6901,5.5205,5.6138,314162.0
2020-04-02 12:30:00,6.63,6.66,6.5,6.52,284148.0,5.6223,5.6477,5.512,5.529,284148.0
2020-04-02 13:00:00,6.52,6.52,6.19,6.22,457529.0,5.529,5.529,5.2491,5.2746,457529.0
2020-04-02 13:30:00,6.23,6.33,6.17,6.23,315427.0,5.2831,5.3679,5.2322,5.2831,315427.0
2020-04-02 14:00:00,6.24,6.24,6.06,6.19,382952.0,5.2915,5.2915,5.1389,5.2491,382952.0
2020-04-02 14:30:00,6.18,6.24,6.12,6.24,341139.0,5.2407,5.2915,5.1898,5.2915,341139.0
2020-04-02 15:00:00,6.24,6.27,6.14,6.18,297905.0,5.2915,5.317,5.2067,5.2407,297905.0
2020-04-02 15:30:00,6.18,6.25,6.13,6.23,751844.0,5.2407,5.3,5.1983,5.2831,751844.0
2020-04-03 09:30:00,6.66,6.74,6.28,6.33,766159.0,5.6477,5.7155,5.3255,5.3679,766159.0
2020-04-03 10:00:00,6.33,6.42,6.1,6.15,461675.0,5.3679,5.4442,5.1728,5.2152,461675.0
2020-04-03 10:30:00,6.15,6.16,5.88,5.93,932318.0,5.2152,5.2237,4.9863,5.0287,932318.0
2020-04-03 11:00:00,5.94,6.09,5.85,5.9,820028.0,5.0371,5.1643,4.9608,5.0032,820028.0
2020-04-03 11:30:00,5.9,5.93,5.62,5.62,721157.0,5.0032,5.0287,4.7658,4.7658,721157.0
2020-04-03 12:00:00,5.63,5.64,5.5,5.5,397786.0,4.7743,4.7827,4.664,4.664,397786.0
2020-04-03 12:30:00,5.5,5.68,5.5,5.64,693882.0,4.664,4.8167,4.664,4.7827,693882.0
2020-04-03 13:00:00,5.65,5.84,5.63,5.71,585332.0,4.7912,4.9523,4.7743,4.8421,585332.0
2020-04-03 13:30:00,5.71,5.78,5.65,5.78,376738.0,4.8421,4.9015,4.7912,4.9015,376738.0
2020-04-03 14:00:00,5.77,5.96,5.77,5.95,375198.0,4.893,5.0541,4.893,5.0456,375198.0
2020-04-03 14:30:00,5.95,5.95,5.88,5.94,433313.0,5.0456,5.0456,4.9863,5.0371,433313.0
2020-04-03 15:00:00,5.94,6.1,5.93,6.04,665712.0,5.0371,5.1728,5.0287,5.1219,665712.0
2020-04-03 15:30:00,6.04,6.06,5.91,5.96,1079375.0,5.1219,5.1389,5.0117,5.0541,1079375.0
2020-04-06 09:30:00,6.08,6.25,5.93,6.14,501337.0,5.1559,5.3,5.0287,5.2067,501337.0
2020-04-06 10:00:00,6.14,6.2,6.06,6.06,348893.0,5.2067,5.2576,5.1389,5.1389,348893.0
2020-04-06 10:30:00,6.06,6.07,5.76,5.96,410973.0,5.1389,5.1474,4.8845,5.0541,410973.0
2020-04-06 11:00:00,5.96,6.0,5.82,5.94,236480.0,5.0541,5.088,4.9354,5.0371,236480.0
2020-04-06 11:30:00,5.94,6.13,5.94,6.04,466780.0,5.0371,5.1983,5.0371,5.1219,466780.0
2020-04-06 12:00:00,6.05,6.06,5.99,6.06,168387.0,5.1304,5.1389,5.0795,5.1389,168387.0
2020-04-06 12:30:00,6.06,6.06,5.98,6.02,159850.0,5.1389,5.1389,5.0711,5.105,159850.0
2020-04-06 13:00:00,6.02,6.1,6.02,6.08,183215.0,5.105,5.1728,5.105,5.1559,183215.0
2020-04-06 13:30:00,6.08,6.18,6.05,6.11,213897.0,5.1559,5.2407,5.1304,5.1813,213897.0
2020-04-06 14:00:00,6.11,6.2,6.02,6.15,491516.0,5.1813,5.2576,5.105,5.2152,491516.0
2020-04-06 14:30:00,6.15,6.2,6.14,6.18,243488.0,5.2152,5.2576,5.2067,5.2407,243488.0
2020-04-06 15:00:00,6.17,6.2,6.15,6.19,347029.0,5.2322,5.2576,5.2152,5.2491,347029.0
2020-04-06 15:30:00,6.19,6.25,6.13,6.14,878126.0,5.2491,5.3,5.1983,5.2067,878126.0
2020-04-07 09:30:00,6.7,7.17,6.51,7.09,1844805.0,5.6816,6.0802,5.5205,6.0123,1844805.0
2020-04-07 10:00:00,7.1,7.22,6.76,6.88,957182.0,6.0208,6.1226,5.7325,5.8343,957182.0
2020-04-07 10:30:00,6.87,7.01,6.52,6.7,757508.0,5.8258,5.9445,5.529,5.6816,757508.0
2020-04-07 11:00:00,6.69,6.96,6.69,6.82,467604.0,5.6731,5.9021,5.6731,5.7834,467604.0
2020-04-07 11:30:00,6.82,6.98,6.81,6.87,594570.0,5.7834,5.9191,5.7749,5.8258,594570.0
2020-04-07 12:00:00,6.88,7.12,6.87,7.05,721643.0,5.8343,6.0378,5.8258,5.9784,721643.0
2020-04-07 12:30:00,7.05,7.06,6.89,6.9,470594.0,5.9784,5.9869,5.8427,5.8512,470594.0
2020-04-07 13:00:00,6.9,6.96,6.77,6.87,335886.0,5.8512,5.9021,5.741,5.8258,335886.0
2020-04-07 13:30:00,6.87,6.92,6.7,6.73,263336.0,5.8258,5.8682,5.6816,5.7071,263336.0
2020-04-07 14:00:00,6.73,6.74,6.51,6.56,558005.0,5.7071,5.7155,5.5205,5.5629,558005.0
2020-04-07 14:30:00,6.57,6.64,6.5,6.53,461438.0,5.5714,5.6307,5.512,5.5375,461438.0
2020-04-07 15:00:00,6.53,6.62,6.45,6.54,478371.0,5.5375,5.6138,5.4696,5.5459,478371.0
2020-04-07 15:30:00,6.54,6.74,6.5,6.61,900347.0,5.5459,5.7155,5.512,5.6053,900347.0
2020-04-08 09:30:00,7.17,7.17,6.8,6.92,1046411.0,6.0802,6.0802,5.7664,5.8682,1046411.0
2020-04-08 10:00:00,6.92,6.94,6.75,6.87,517810.0,5.8682,5.8851,5.724,5.8258,517810.0
2020-04-08 10:30:00,6.86,6.9,6.67,6.76,364410.0,5.8173,5.8512,5.6562,5.7325,364410.0
2020-04-08 11:00:00,6.76,6.88,6.73,6.84,199648.0,5.7325,5.8343,5.7071,5.8003,199648.0
2020-04-08 11:30:00,6.83,6.88,6.75,6.75,212230.0,5.7919,5.8343,5.724,5.724,212230.0
2020-04-08 12:00:00,6.76,6.8,6.7,6.76,364710.0,5.7325,5.7664,5.6816,5.7325,364710.0
2020-04-08 12:30:00,6.76,6.78,6.68,6.7,186158.0,5.7325,5.7495,5.6647,5.6816,186158.0
2020-04-08 13:00:00,6.7,6.72,6.61,6.67,356578.0,5.6816,5.6986,5.6053,5.6562,356578.0
2020-04-08 13:30:00,6.67,6.7,6.59,6.64,249996.0,5.6562,5.6816,5.5883,5.6307,249996.0
2020-04-08 14:00:00,6.65,6.84,6.65,6.84,304486.0,5.6392,5.8003,5.6392,5.8003,304486.0
2020-04-08 14:30:00,6.84,7.08,6.82,7.08,485392.0,5.8003,6.0039,5.7834,6.0039,485392.0
2020-04-08 15:00:00,7.07,7.18,7.03,7.17,694667.0,5.9954,6.0887,5.9615,6.0802,694667.0
2020-04-08 15:30:00,7.16,7.36,7.15,7.32,1182746.0,6.0717,6.2413,6.0632,6.2074,1182746.0
2020-04-09 09:30:00,8.06,8.94,8.06,8.82,1315924.0,6.8349,7.5812,6.8349,7.4794,1315924.0
2020-04-09 10:00:00,8.83,8.92,8.33,8.77,1057188.0,7.4879,7.5642,7.0639,7.437,1057188.0
2020-04-09 10:30:00,8.78,9.18,8.76,8.95,1290415.0,7.4455,7.7847,7.4285,7.5896,1290415.0
2020-04-09 11:00:00,8.94,8.98,8.08,8.43,1555661.0,7.5812,7.6151,6.8519,7.1487,1555661.0
2020-04-09 11:30:00,8.42,8.49,8.22,8.34,618819.0,7.1402,7.1996,6.9706,7.0724,618819.0
2020-04-09 12:00:00,8.35,8.54,8.31,8.46,460514.0,7.0808,7.242,7.0469,7.1741,460514.0
2020-04-09 12:30:00,8.46,8.66,8.45,8.6,413360.0,7.1741,7.3437,7.1656,7.2928,413360.0
2020-04-09 13:00:00,8.61,8.75,8.47,8.71,548241.0,7.3013,7.42,7.1826,7.3861,548241.0
2020-04-09 13:30:00,8.72,8.75,8.16,8.29,772503.0,7.3946,7.42,6.9197,7.0299,772503.0
2020-04-09 14:00:00,8.3,8.32,7.48,7.48,927386.0,7.0384,7.0554,6.3431,6.3431,927386.0
2020-04-09 14:30:00,7.48,7.58,7.08,7.43,966724.0,6.3431,6.4279,6.0039,6.3007,966724.0
2020-04-09 15:00:00,7.45,7.86,7.37,7.73,1029837.0,6.3176,6.6653,6.2498,6.5551,1029837.0
2020-04-09 15:30:00,7.73,8.0,7.68,7.9,1352566.0,6.5551,6.784,6.5127,6.6992,1352566.0
2020-04-13 09:30:00,8.7,8.92,8.01,8.57,1573389.0,7.3776,7.5642,6.7925,7.2674,1573389.0
2020-04-13 10:00:00,8.57,8.63,8.15,8.3,810231.0,7.2674,7.3183,6.9112,7.0384,810231.0
2020-04-13 10:30:00,8.29,8.32,8.1,8.15,541323.0,7.0299,7.0554,6.8688,6.9112,541323.0
2020-04-13 11:00:00,8.15,8.27,8.06,8.25,714488.0,6.9112,7.013,6.8349,6.996,714488.0
2020-04-13 11:30:00,8.24,8.25,8.11,8.22,254906.0,6.9875,6.996,6.8773,6.9706,254906.0
2020-04-13 12:00:00,8.21,8.36,8.17,8.19,438433.0,6.9621,7.0893,6.9282,6.9451,438433.0
2020-04-13 12:30:00,8.2,8.2,8.11,8.13,199114.0,6.9536,6.9536,6.8773,6.8943,199114.0
2020-04-13 13:00:00,8.12,8.14,8.04,8.09,369435.0,6.8858,6.9027,6.8179,6.8603,369435.0
2020-04-13 13:30:00,8.08,8.22,8.06,8.16,268858.0,6.8519,6.9706,6.8349,6.9197,268858.0
2020-04-13 14:00:00,8.16,8.26,8.14,8.16,250260.0,6.9197,7.0045,6.9027,6.9197,250260.0
2020-04-13 14:30:00,8.16,8.17,8.08,8.15,282575.0,6.9197,6.9282,6.8519,6.9112,282575.0
2020-04-13 15:00:00,8.16,8.2,8.1,8.2,322649.0,6.9197,6.9536,6.8688,6.9536,322649.0
2020-04-13 15:30:00,8.19,8.24,8.1,8.16,947568.0,6.9451,6.9875,6.8688,6.9197,947568.0
2020-04-14 09:30:00,8.1,8.33,7.77,8.26,787317.0,6.8688,7.0639,6.589,7.0045,787317.0
2020-04-14 10:00:00,8.27,8.3,7.91,8.0,372857.0,7.013,7.0384,6.7077,6.784,372857.0
2020-04-14 10:30:00,8.0,8.04,7.75,7.76,364914.0,6.784,6.8179,6.572,6.5805,364914.0
2020-04-14 11:00:00,7.75,7.86,7.6,7.82,642609.0,6.572,6.6653,6.4448,6.6314,642609.0
2020-04-14 11:30:00,7.83,7.9,7.7,7.71,251819.0,6.6399,6.6992,6.5296,6.5381,251819.0
2020-04-14 12:00:00,7.71,7.83,7.71,7.77,252463.0,6.5381,6.6399,6.5381,6.589,252463.0
2020-04-14 12:30:00,7.78,7.8,7.72,7.79,151376.0,6.5975,6.6144,6.5466,6.6059,151376.0
2020-04-14 13:00:00,7.78,7.79,7.64,7.69,272228.0,6.5975,6.6059,6.4787,6.5211,272228.0
2020-04-14 13:30:00,7.68,7.71,7.61,7.65,272836.0,6.5127,6.5381,6.4533,6.4872,272836.0
2020-04-14 14:00:00,7.65,7.68,7.39,7.41,648816.0,6.4872,6.5127,6.2667,6.2837,648816.0
2020-04-14 14:30:00,7.41,7.51,7.38,7.47,459905.0,6.2837,6.3685,6.2583,6.3346,459905.0
2020-04-14 15:00:00,7.46,7.56,7.4,7.56,361444.0,6.3261,6.4109,6.2752,6.4109,361444.0
2020-04-14 15:30:00,7.56,7.64,7.5,7.57,817148.0,6.4109,6.4787,6.36,6.4194,817148.0
2020-04-15 09:30:00,6.98,7.2,6.87,7.13,713009.0,5.9191,6.1056,5.8258,6.0463,713009.0
2020-04-15 10:00:00,7.14,7.28,7.07,7.16,383060.0,6.0547,6.1735,5.9954,6.0717,383060.0
2020-04-15 10:30:00,7.16,7.17,7.0,7.06,317129.0,6.0717,6.0802,5.936,5.9869,317129.0
2020-04-15 11:00:00,7.06,7.14,6.96,7.1,409633.0,5.9869,6.0547,5.9021,6.0208,409633.0
2020-04-15 11:30:00,7.11,7.18,7.04,7.1,160693.0,6.0293,6.0887,5.9699,6.0208,160693.0
2020-04-15 12:00:00,7.1,7.16,7.06,7.14,173622.0,6.0208,6.0717,5.9869,6.0547,173622.0
2020-04-15 12:30:00,7.14,7.25,7.14,7.22,222454.0,6.0547,6.148,6.0547,6.1226,222454.0
2020-04-15 13:00:00,7.21,7.35,7.18,7.21,244223.0,6.1141,6.2328,6.0887,6.1141,244223.0
2020-04-15 13:30:00,7.21,7.28,7.16,7.27,191568.0,6.1141,6.1735,6.0717,6.165,191568.0
2020-04-15 14:00:00,7.27,7.34,7.2,7.29,229067.0,6.165,6.2243,6.1056,6.1819,229067.0
2020-04-15 14:30:00,7.29,7.32,7.25,7.28,263648.0,6.1819,6.2074,6.148,6.1735,263648.0
2020-04-15 15:00:00,7.28,7.36,7.16,7.27,539821.0,6.1735,6.2413,6.0717,6.165,539821.0
2020-04-15 15:30:00,7.27,7.41,7.26,7.37,888867.0,6.165,6.2837,6.1565,6.2498,888867.0
2020-04-16 09:30:00,7.3,7.64,6.98,7.04,614646.0,6.1904,6.4787,5.9191,5.9699,614646.0
2020-04-16 10:00:00,7.04,7.12,6.93,7.07,405280.0,5.9699,6.0378,5.8767,5.9954,405280.0
2020-04-16 10:30:00,7.06,7.14,7.01,7.1,234113.0,5.9869,6.0547,5.9445,6.0208,234113.0
2020-04-16 11:00:00,7.11,7.24,7.01,7.02,302946.0,6.0293,6.1395,5.9445,5.953,302946.0
2020-04-16 11:30:00,7.02,7.06,6.91,7.03,376989.0,5.953,5.9869,5.8597,5.9615,376989.0
2020-04-16 12:00:00,7.04,7.06,6.92,6.99,202767.0,5.9699,5.9869,5.8682,5.9275,202767.0
2020-04-16 12:30:00,6.99,7.03,6.93,7.01,181193.0,5.9275,5.9615,5.8767,5.9445,181193.0
2020-04-16 13:00:00,7.01,7.04,6.9,6.94,150178.0,5.9445,5.9699,5.8512,5.8851,150178.0
2020-04-16 13:30:00,6.94,6.98,6.9,6.94,254579.0,5.8851,5.9191,5.8512,5.8851,254579.0
2020-04-16 14:00:00,6.94,7.02,6.93,7.0,333092.0,5.8851,5.953,5.8767,5.936,333092.0
2020-04-16 14:30:00,7.0,7.03,6.93,7.01,317222.0,5.936,5.9615,5.8767,5.9445,317222.0
2020-04-16 15:00:00,7.01,7.06,6.99,7.04,343409.0,5.9445,5.9869,5.9275,5.9699,343409.0
2020-04-16 15:30:00,7.04,7.07,6.98,7.01,742553.0,5.9699,5.9954,5.9191,5.9445,742553.0
2020-04-17 09:30:00,7.09,7.48,7.03,7.46,813906.0,6.0123,6.3431,5.9615,6.3261,813906.0
2020-04-17 10:00:00,7.45,7.52,7.35,7.42,612467.0,6.3176,6.377,6.2328,6.2922,612467.0
2020-04-17 10:30:00,7.41,7.45,7.28,7.38,379413.0,6.2837,6.3176,6.1735,6.2583,379413.0
2020-04-17 11:00:00,7.37,7.54,7.37,7.5,299952.0,6.2498,6.3939,6.2498,6.36,299952.0
2020-04-17 11:30:00,7.51,7.62,7.46,7.6,274248.0,6.3685,6.4618,6.3261,6.4448,274248.0
2020-04-17 12:00:00,7.6,7.72,7.57,7.62,380529.0,6.4448,6.5466,6.4194,6.4618,380529.0
2020-04-17 12:30:00,7.63,7.83,7.61,7.78,317520.0,6.4703,6.6399,6.4533,6.5975,317520.0
2020-04-17 13:00:00,7.78,7.81,7.68,7.74,462292.0,6.5975,6.6229,6.5127,6.5635,462292.0
2020-04-17 13:30:00,7.74,7.84,7.65,7.67,287462.0,6.5635,6.6483,6.4872,6.5042,287462.0
2020-04-17 14:00:00,7.67,7.68,7.54,7.61,284237.0,6.5042,6.5127,6.3939,6.4533,284237.0
2020-04-17 14:30:00,7.6,7.66,7.56,7.63,162987.0,6.4448,6.4957,6.4109,6.4703,162987.0
2020-04-17 15:00:00,7.63,7.72,7.61,7.69,335936.0,6.4703,6.5466,6.4533,6.5211,335936.0
2020-04-17 15:30:00,7.69,7.98,7.69,7.94,1004241.0,6.5211,6.7671,6.5211,6.7331,1004241.0
2020-04-20 09:30:00,7.13,7.82,7.04,7.78,832335.0,6.0463,6.6314,5.9699,6.5975,832335.0
2020-04-20 10:00:00,7.77,7.8,7.65,7.71,454834.0,6.589,6.6144,6.4872,6.5381,454834.0
2020-04-20 10:30:00,7.74,8.08,7.69,8.02,388857.0,6.5635,6.8519,6.5211,6.801,388857.0
2020-04-20 11:00:00,8.02,8.08,7.83,7.94,207575.0,6.801,6.8519,6.6399,6.7331,207575.0
2020-04-20 11:30:00,7.94,8.13,7.91,8.1,251206.0,6.7331,6.8943,6.7077,6.8688,251206.0
2020-04-20 12:00:00,8.09,8.1,7.97,8.0,288176.0,6.8603,6.8688,6.7586,6.784,288176.0
2020-04-20 12:30:00,8.0,8.09,7.75,7.79,292013.0,6.784,6.8603,6.572,6.6059,292013.0
2020-04-20 13:00:00,7.8,7.9,7.71,7.88,272242.0,6.6144,6.6992,6.5381,6.6823,272242.0
2020-04-20 13:30:00,7.88,7.92,7.8,7.86,192328.0,6.6823,6.7162,6.6144,6.6653,192328.0
2020-04-20 14:00:00,7.85,7.89,7.5,7.51,430403.0,6.6568,6.6907,6.36,6.3685,430403.0
2020-04-20 14:30:00,7.51,7.75,7.5,7.61,407222.0,6.3685,6.572,6.36,6.4533,407222.0
2020-04-20 15:00:00,7.62,7.8,7.59,7.69,481264.0,6.4618,6.6144,6.4363,6.5211,481264.0
2020-04-20 15:30:00,7.69,7.94,7.68,7.9,842620.0,6.5211,6.7331,6.5127,6.6992,842620.0
2020-04-21 09:30:00,7.61,8.06,7.42,7.93,945769.0,6.4533,6.8349,6.2922,6.7247,945769.0
2020-04-21 10:00:00,7.93,8.07,7.77,8.04,596674.0,6.7247,6.8434,6.589,6.8179,596674.0
2020-04-21 10:30:00,8.04,8.05,7.89,7.96,434371.0,6.8179,6.8264,6.6907,6.7501,434371.0
2020-04-21 11:00:00,7.97,7.97,7.82,7.84,259284.0,6.7586,6.7586,6.6314,6.6483,259284.0
2020-04-21 11:30:00,7.83,7.91,7.7,7.78,291930.0,6.6399,6.7077,6.5296,6.5975,291930.0
2020-04-21 12:00:00,7.79,7.91,7.74,7.8,225102.0,6.6059,6.7077,6.5635,6.6144,225102.0
2020-04-21 12:30:00,7.8,7.86,7.7,7.82,378405.0,6.6144,6.6653,6.5296,6.6314,378405.0
2020-04-21 13:00:00,7.82,7.88,7.77,7.86,402387.0,6.6314,6.6823,6.589,6.6653,402387.0
2020-04-21 13:30:00,7.85,7.88,7.62,7.7,468798.0,6.6568,6.6823,6.4618,6.5296,468798.0
2020-04-21 14:00:00,7.69,7.69,7.56,7.58,903120.0,6.5211,6.5211,6.4109,6.4279,903120.0
2020-04-21 14:30:00,7.58,7.76,7.52,7.75,351040.0,6.4279,6.5805,6.377,6.572,351040.0
2020-04-21 15:00:00,7.74,7.93,7.74,7.85,761167.0,6.5635,6.7247,6.5635,6.6568,761167.0
2020-04-21 15:30:00,7.86,7.9,7.79,7.85,782989.0,6.6653,6.6992,6.6059,6.6568,782989.0
2020-04-22 09:30:00,8.25,8.49,8.09,8.16,1157275.0,6.996,7.1996,6.8603,6.9197,1157275.0
2020-04-22 10:00:00,8.17,8.22,8.04,8.14,612558.0,6.9282,6.9706,6.8179,6.9027,612558.0
2020-04-22 10:30:00,8.14,8.34,8.12,8.23,303623.0,6.9027,7.0724,6.8858,6.9791,303623.0
2020-04-22 11:00:00,8.22,8.25,8.08,8.13,285928.0,6.9706,6.996,6.8519,6.8943,285928.0
2020-04-22 11:30:00,8.13,8.27,8.13,8.22,126135.0,6.8943,7.013,6.8943,6.9706,126135.0
2020-04-22 12:00:00,8.21,8.24,8.13,8.17,195055.0,6.9621,6.9875,6.8943,6.9282,195055.0
2020-04-22 12:30:00,8.17,8.22,8.1,8.15,178287.0,6.9282,6.9706,6.8688,6.9112,178287.0
2020-04-22 13:00:00,8.16,8.25,8.15,8.24,191837.0,6.9197,6.996,6.9112,6.9875,191837.0
2020-04-22 13:30:00,8.24,8.3,8.22,8.27,110674.0,6.9875,7.0384,6.9706,7.013,110674.0
2020-04-22 14:00:00,8.27,8.32,8.23,8.25,199824.0,7.013,7.0554,6.9791,6.996,199824.0
2020-04-22 14:30:00,8.26,8.36,8.24,8.31,207650.0,7.0045,7.0893,6.9875,7.0469,207650.0
2020-04-22 15:00:00,8.32,8.4,8.28,8.37,225204.0,7.0554,7.1232,7.0215,7.0978,225204.0
2020-04-22 15:30:00,8.37,8.45,8.36,8.39,1082744.0,7.0978,7.1656,7.0893,7.1148,1082744.0
2020-04-23 09:30:00,8.79,8.85,8.47,8.58,675312.0,7.454,7.5048,7.1826,7.2759,675312.0
2020-04-23 10:00:00,8.58,8.77,8.55,8.76,354895.0,7.2759,7.437,7.2504,7.4285,354895.0
2020-04-23 10:30:00,8.76,8.99,8.75,8.94,624431.0,7.4285,7.6236,7.42,7.5812,624431.0
2020-04-23 11:00:00,8.96,9.26,8.92,9.19,474717.0,7.5981,7.8525,7.5642,7.7932,474717.0
2020-04-23 11:30:00,9.2,9.21,9.02,9.15,424655.0,7.8016,7.8101,7.649,7.7592,424655.0
2020-04-23 12:00:00,9.15,9.17,9.03,9.1,232992.0,7.7592,7.7762,7.6575,7.7168,232992.0
2020-04-23 12:30:00,9.1,9.12,8.79,8.92,435671.0,7.7168,7.7338,7.454,7.5642,435671.0
2020-04-23 13:00:00,8.95,9.11,8.93,8.98,229414.0,7.5896,7.7253,7.5727,7.6151,229414.0
2020-04-23 13:30:00,8.99,9.06,8.89,8.98,219404.0,7.6236,7.6829,7.5388,7.6151,219404.0
2020-04-23 14:00:00,8.99,9.19,8.97,9.19,283268.0,7.6236,7.7932,7.6066,7.7932,283268.0
2020-04-23 14:30:00,9.18,9.31,9.17,9.23,374251.0,7.7847,7.8949,7.7762,7.8271,374251.0
2020-04-23 15:00:00,9.24,9.25,9.12,9.22,293739.0,7.8356,7.844,7.7338,7.8186,293739.0
2020-04-23 15:30:00,9.22,9.25,9.16,9.18,672492.0,7.8186,7.844,7.7677,7.7847,672492.0
2020-04-24 09:30:00,9.62,9.88,9.44,9.54,751318.0,8.1578,8.3783,8.0052,8.09,751318.0
2020-04-24 10:00:00,9.54,9.54,8.94,9.01,543793.0,8.09,8.09,7.5812,7.6405,543793.0
2020-04-24 10:30:00,9.0,9.15,8.95,9.03,420011.0,7.632,7.7592,7.5896,7.6575,420011.0
2020-04-24 11:00:00,9.04,9.04,8.72,8.85,438252.0,7.666,7.666,7.3946,7.5048,438252.0
2020-04-24 11:30:00,8.84,8.94,8.82,8.88,162662.0,7.4964,7.5812,7.4794,7.5303,162662.0
2020-04-24 12:00:00,8.88,8.89,8.7,8.73,187792.0,7.5303,7.5388,7.3776,7.4031,187792.0
2020-04-24 12:30:00,8.73,8.9,8.72,8.89,253997.0,7.4031,7.5472,7.3946,7.5388,253997.0
2020-04-24 13:00:00,8.88,8.9,8.78,8.9,164747.0,7.5303,7.5472,7.4455,7.5472,164747.0
2020-04-24 13:30:00,8.9,9.06,8.89,9.02,203379.0,7.5472,7.6829,7.5388,7.649,203379.0
2020-04-24 14:00:00,9.01,9.06,8.99,9.04,219763.0,7.6405,7.6829,7.6236,7.666,219763.0
2020-04-24 14:30:00,9.04,9.18,9.04,9.11,366599.0,7.666,7.7847,7.666,7.7253,366599.0
2020-04-24 15:00:00,9.11,9.31,9.08,9.31,339617.0,7.7253,7.8949,7.6999,7.8949,339617.0
2020-04-24 15:30:00,9.31,9.33,9.16,9.2,534604.0,7.8949,7.9119,7.7677,7.8016,534604.0
2020-04-27 09:30:00,8.9,8.9,8.47,8.72,779493.0,7.5472,7.5472,7.1826,7.3946,779493.0
2020-04-27 10:00:00,8.72,8.89,8.56,8.8,580730.0,7.3946,7.5388,7.2589,7.4624,580730.0
2020-04-27 10:30:00,8.8,9.0,8.8,8.94,183150.0,7.4624,7.632,7.4624,7.5812,183150.0
2020-04-27 11:00:00,8.95,9.1,8.91,8.98,693394.0,7.5896,7.7168,7.5557,7.6151,693394.0
2020-04-27 11:30:00,8.98,9.08,8.94,9.05,135342.0,7.6151,7.6999,7.5812,7.6744,135342.0
2020-04-27 12:00:00,9.05,9.1,8.99,9.03,132008.0,7.6744,7.7168,7.6236,7.6575,132008.0
2020-04-27 12:30:00,9.03,9.1,8.99,9.08,108947.0,7.6575,7.7168,7.6236,7.6999,108947.0
2020-04-27 13:00:00,9.08,9.1,8.99,9.09,130686.0,7.6999,7.7168,7.6236,7.7084,130686.0
2020-04-27 13:30:00,9.08,9.12,9.05,9.08,113056.0,7.6999,7.7338,7.6744,7.6999,113056.0
2020-04-27 14:00:00,9.08,9.15,9.03,9.15,244971.0,7.6999,7.7592,7.6575,7.7592,244971.0
2020-04-27 14:30:00,9.14,9.25,9.13,9.24,353340.0,7.7508,7.844,7.7423,7.8356,353340.0
2020-04-27 15:00:00,9.23,9.31,9.21,9.23,319839.0,7.8271,7.8949,7.8101,7.8271,319839.0
2020-04-27 15:30:00,9.23,9.27,9.13,9.14,503250.0,7.8271,7.861,7.7423,7.7508,503250.0
2020-04-28 09:30:00,9.34,9.5,9.18,9.4,665576.0,7.9204,8.056,7.7847,7.9712,665576.0
2020-04-28 10:00:00,9.4,9.58,9.29,9.33,359647.0,7.9712,8.1239,7.878,7.9119,359647.0
2020-04-28 10:30:00,9.34,9.37,8.8,8.83,639586.0,7.9204,7.9458,7.4624,7.4879,639586.0
2020-04-28 11:00:00,8.83,9.21,8.8,9.13,527482.0,7.4879,7.8101,7.4624,7.7423,527482.0
2020-04-28 11:30:00,9.12,9.22,9.03,9.09,334919.0,7.7338,7.8186,7.6575,7.7084,334919.0
2020-04-28 12:00:00,9.1,9.19,9.01,9.02,239404.0,7.7168,7.7932,7.6405,7.649,239404.0
2020-04-28 12:30:00,9.02,9.05,8.93,9.01,242701.0,7.649,7.6744,7.5727,7.6405,242701.0
2020-04-28 13:00:00,9.01,9.15,9.01,9.13,203037.0,7.6405,7.7592,7.6405,7.7423,203037.0
2020-04-28 13:30:00,9.13,9.24,9.08,9.1,312951.0,7.7423,7.8356,7.6999,7.7168,312951.0
2020-04-28 14:00:00,9.1,9.31,9.1,9.29,423354.0,7.7168,7.8949,7.7168,7.878,423354.0
2020-04-28 14:30:00,9.28,9.29,9.22,9.27,348999.0,7.8695,7.878,7.8186,7.861,348999.0
2020-04-28 15:00:00,9.27,9.3,9.2,9.27,367391.0,7.861,7.8864,7.8016,7.861,367391.0
2020-04-28 15:30:00,9.27,9.31,9.16,9.17,578493.0,7.861,7.8949,7.7677,7.7762,578493.0
2020-04-29 09:30:00,9.66,9.92,9.65,9.89,780840.0,8.1917,8.4122,8.1832,8.3868,780840.0
2020-04-29 10:00:00,9.89,10.13,9.8,10.07,592573.0,8.3868,8.5903,8.3104,8.5394,592573.0
2020-04-29 10:30:00,10.08,10.34,10.02,10.26,394674.0,8.5479,8.7684,8.497,8.7005,394674.0
2020-04-29 11:00:00,10.27,10.37,10.05,10.36,334986.0,8.709,8.7938,8.5224,8.7853,334986.0
2020-04-29 11:30:00,10.35,10.4,10.16,10.24,226963.0,8.7768,8.8192,8.6157,8.6836,226963.0
2020-04-29 12:00:00,10.24,10.35,10.15,10.28,193442.0,8.6836,8.7768,8.6072,8.7175,193442.0
2020-04-29 12:30:00,10.29,10.45,10.27,10.43,152227.0,8.726,8.8616,8.709,8.8447,152227.0
2020-04-29 13:00:00,10.43,10.49,10.35,10.41,174260.0,8.8447,8.8956,8.7768,8.8277,174260.0
2020-04-29 13:30:00,10.41,10.44,10.32,10.36,172679.0,8.8277,8.8532,8.7514,8.7853,172679.0
2020-04-29 14:00:00,10.37,10.51,10.29,10.47,248870.0,8.7938,8.9125,8.726,8.8786,248870.0
2020-04-29 14:30:00,10.48,10.89,10.44,10.83,609836.0,8.8871,9.2348,8.8532,9.1839,609836.0
2020-04-29 15:00:00,10.83,11.39,10.82,11.35,944378.0,9.1839,9.6588,9.1754,9.6248,944378.0
2020-04-29 15:30:00,11.35,11.68,11.34,11.57,1240514.0,9.6248,9.9047,9.6164,9.8114,1240514.0
2020-04-30 09:30:00,11.96,12.02,10.61,11.77,1517712.0,10.1421,10.193,8.9973,9.981,1517712.0
2020-04-30 10:00:00,11.78,12.35,11.65,12.24,998728.0,9.9895,10.4728,9.8792,10.3796,998728.0
2020-04-30 10:30:00,12.25,12.4,12.06,12.07,657602.0,10.388,10.5152,10.2269,10.2354,657602.0
2020-04-30 11:00:00,12.08,12.24,11.94,12.21,414589.0,10.2439,10.3796,10.1252,10.3541,414589.0
2020-04-30 11:30:00,12.22,12.4,12.13,12.15,513715.0,10.3626,10.5152,10.2863,10.3032,513715.0
2020-04-30 12:00:00,12.15,12.15,11.81,12.02,505267.0,10.3032,10.3032,10.0149,10.193,505267.0
2020-04-30 12:30:00,12.02,12.03,11.87,11.92,359184.0,10.193,10.2015,10.0658,10.1082,359184.0
2020-04-30 13:00:00,11.91,11.91,11.57,11.59,363761.0,10.0997,10.0997,9.8114,9.8284,363761.0
2020-04-30 13:30:00,11.6,11.84,11.56,11.67,371990.0,9.8368,10.0404,9.8029,9.8962,371990.0
2020-04-30 14:00:00,11.67,11.95,11.66,11.93,390454.0,9.8962,10.1336,9.8877,10.1167,390454.0
2020-04-30 14:30:00,11.93,12.02,11.85,11.99,428963.0,10.1167,10.193,10.0488,10.1676,428963.0
2020-04-30 15:00:00,11.98,12.02,11.74,11.89,333629.0,10.1591,10.193,9.9556,10.0828,333629.0
2020-04-30 15:30:00,11.9,11.96,11.75,11.83,1014853.0,10.0912,10.1421,9.964,10.0319,1014853.0
2020-05-01 09:30:00,11.11,11.54,10.69,10.95,996601.0,9.4213,9.786,9.0652,9.2856,996601.0
2020-05-01 10:00:00,10.99,11.02,10.65,10.7,622131.0,9.3196,9.345,9.0312,9.0736,622131.0
2020-05-01 10:30:00,10.7,11.02,10.7,10.96,776255.0,9.0736,9.345,9.0736,9.2941,776255.0
2020-05-01 11:00:00,10.95,10.95,10.71,10.73,222597.0,9.2856,9.2856,9.0821,9.0991,222597.0
2020-05-01 11:30:00,10.72,10.74,10.2,10.27,487118.0,9.0906,9.1076,8.6496,8.709,487118.0
2020-05-01 12:00:00,10.28,10.56,10.23,10.44,342910.0,8.7175,8.9549,8.6751,8.8532,342910.0
2020-05-01 12:30:00,10.44,10.51,10.4,10.51,155806.0,8.8532,8.9125,8.8192,8.9125,155806.0
2020-05-01 13:00:00,10.51,10.63,10.49,10.54,187150.0,8.9125,9.0143,8.8956,8.938,187150.0
2020-05-01 13:30:00,10.53,10.62,10.45,10.51,175828.0,8.9295,9.0058,8.8616,8.9125,175828.0
2020-05-01 14:00:00,10.51,10.68,10.48,10.6,140826.0,8.9125,9.0567,8.8871,8.9888,140826.0
2020-05-01 14:30:00,10.61,10.61,10.36,10.36,238331.0,8.9973,8.9973,8.7853,8.7853,238331.0
2020-05-01 15:00:00,10.37,10.5,10.32,10.47,392483.0,8.7938,8.904,8.7514,8.8786,392483.0
2020-05-01 15:30:00,10.47,10.53,10.34,10.37,641914.0,8.8786,8.9295,8.7684,8.7938,641914.0
2020-05-04 09:30:00,9.99,10.49,9.85,10.3,773525.0,8.4716,8.8956,8.3528,8.7344,773525.0
2020-05-04 10:00:00,10.28,10.63,10.26,10.29,593995.0,8.7175,9.0143,8.7005,8.726,593995.0
2020-05-04 10:30:00,10.28,10.31,10.1,10.1,442191.0,8.7175,8.7429,8.5648,8.5648,442191.0
2020-05-04 11:00:00,10.1,10.3,10.04,10.06,355554.0,8.5648,8.7344,8.514,8.5309,355554.0
2020-05-04 11:30:00,10.07,10.19,10.0,10.14,230959.0,8.5394,8.6412,8.48,8.5988,230959.0
2020-05-04 12:00:00,10.15,10.29,10.14,10.28,127337.0,8.6072,8.726,8.5988,8.7175,127337.0
2020-05-04 12:30:00,10.28,10.32,10.18,10.3,191751.0,8.7175,8.7514,8.6327,8.7344,191751.0
2020-05-04 13:00:00,10.32,10.35,10.25,10.35,186948.0,8.7514,8.7768,8.692,8.7768,186948.0
2020-05-04 13:30:00,10.33,10.35,10.27,10.28,84344.0,8.7599,8.7768,8.709,8.7175,84344.0
2020-05-04 14:00:00,10.28,10.46,10.26,10.46,151266.0,8.7175,8.8701,8.7005,8.8701,151266.0
2020-05-04 14:30:00,10.46,10.51,10.4,10.5,206229.0,8.8701,8.9125,8.8192,8.904,206229.0
2020-05-04 15:00:00,10.5,10.7,10.48,10.67,198667.0,8.904,9.0736,8.8871,9.0482,198667.0
2020-05-04 15:30:00,10.66,10.88,10.66,10.85,605781.0,9.0397,9.2263,9.0397,9.2008,605781.0
2020-05-05 09:30:00,11.58,11.91,11.29,11.39,786957.0,9.8199,10.0997,9.574,9.6588,786957.0
2020-05-05 10:00:00,11.41,11.57,10.88,10.95,465125.0,9.6757,9.8114,9.2263,9.2856,465125.0
2020-05-05 10:30:00,10.93,11.13,10.83,10.95,364891.0,9.2687,9.4383,9.1839,9.2856,364891.0
2020-05-05 11:00:00,10.96,11.14,10.9,11.12,197264.0,9.2941,9.4468,9.2432,9.4298,197264.0
2020-05-05 11:30:00,11.13,11.3,11.12,11.18,261854.0,9.4383,9.5824,9.4298,9.4807,261854.0
2020-05-05 12:00:00,11.19,11.25,11.09,11.23,205064.0,9.4892,9.54,9.4044,9.5231,205064.0
2020-05-05 12:30:00,11.23,11.29,11.06,11.09,104129.0,9.5231,9.574,9.3789,9.4044,104129.0
2020-05-05 13:00:00,11.09,11.12,11.03,11.07,158144.0,9.4044,9.4298,9.3535,9.3874,158144.0
2020-05-05 13:30:00,11.07,11.09,10.93,11.01,162839.0,9.3874,9.4044,9.2687,9.3365,162839.0
2020-05-05 14:00:00,11.02,11.06,10.83,10.84,221511.0,9.345,9.3789,9.1839,9.1924,221511.0
2020-05-05 14:30:00,10.84,10.87,10.59,10.63,536339.0,9.1924,9.2178,8.9804,9.0143,536339.0
2020-05-05 15:00:00,10.63,10.71,10.55,10.61,233533.0,9.0143,9.0821,8.9464,8.9973,233533.0
2020-05-05 15:30:00,10.6,10.6,10.41,10.46,486949.0,8.9888,8.9888,8.8277,8.8701,486949.0
2020-05-06 09:30:00,10.59,11.1,10.29,10.39,607251.0,8.9804,9.4128,8.726,8.8108,607251.0
2020-05-06 10:00:00,10.38,10.81,10.3,10.76,233336.0,8.8023,9.1669,8.7344,9.1245,233336.0
2020-05-06 10:30:00,10.76,10.91,10.6,10.65,309322.0,9.1245,9.2517,8.9888,9.0312,309322.0
2020-05-06 11:00:00,10.66,10.71,10.54,10.6,307684.0,9.0397,9.0821,8.938,8.9888,307684.0
2020-05-06 11:30:00,10.61,10.63,10.5,10.55,206253.0,8.9973,9.0143,8.904,8.9464,206253.0
2020-05-06 12:00:00,10.55,10.72,10.46,10.71,220570.0,8.9464,9.0906,8.8701,9.0821,220570.0
2020-05-06 12:30:00,10.71,10.72,10.63,10.66,189248.0,9.0821,9.0906,9.0143,9.0397,189248.0
2020-05-06 13:00:00,10.66,10.66,10.55,10.58,186557.0,9.0397,9.0397,8.9464,8.9719,186557.0
2020-05-06 13:30:00,10.57,10.67,10.52,10.64,296191.0,8.9634,9.0482,8.921,9.0228,296191.0
2020-05-06 14:00:00,10.63,10.64,10.53,10.56,248175.0,9.0143,9.0228,8.9295,8.9549,248175.0
2020-05-06 14:30:00,10.57,10.69,10.49,10.66,269198.0,8.9634,9.0652,8.8956,9.0397,269198.0
2020-05-06 15:00:00,10.67,10.68,10.46,10.51,348428.0,9.0482,9.0567,8.8701,8.9125,348428.0
2020-05-06 15:30:00,10.51,10.53,10.35,10.39,1258040.0,8.9125,8.9295,8.7768,8.8108,1258040.0
2020-05-07 09:30:00,10.4,11.15,10.05,10.81,881050.0,8.8192,9.4552,8.5224,9.1669,881050.0
2020-05-07 10:00:00,10.81,10.83,10.46,10.46,369674.0,9.1669,9.1839,8.8701,8.8701,369674.0
2020-05-07 10:30:00,10.46,10.58,10.38,10.54,359830.0,8.8701,8.9719,8.8023,8.938,359830.0
2020-05-07 11:00:00,10.53,10.77,10.53,10.75,256015.0,8.9295,9.133,8.9295,9.116,256015.0
2020-05-07 11:30:00,10.76,10.9,10.73,10.87,270679.0,9.1245,9.2432,9.0991,9.2178,270679.0
2020-05-07 12:00:00,10.87,10.93,10.78,10.91,244586.0,9.2178,9.2687,9.1415,9.2517,244586.0
2020-05-07 12:30:00,10.91,10.94,10.6,10.77,351399.0,9.2517,9.2772,8.9888,9.133,351399.0
2020-05-07 13:00:00,10.77,10.79,10.57,10.62,141562.0,9.133,9.15,8.9634,9.0058,141562.0
2020-05-07 13:30:00,10.62,10.64,10.55,10.61,124644.0,9.0058,9.0228,8.9464,8.9973,124644.0
2020-05-07 14:00:00,10.6,10.69,10.52,10.67,149968.0,8.9888,9.0652,8.921,9.0482,149968.0
2020-05-07 14:30:00,10.68,10.68,10.5,10.51,186071.0,9.0567,9.0567,8.904,8.9125,186071.0
2020-05-07 15:00:00,10.5,10.52,10.38,10.46,197235.0,8.904,8.921,8.8023,8.8701,197235.0
2020-05-07 15:30:00,10.46,10.62,10.41,10.61,426928.0,8.8701,9.0058,8.8277,8.9973,426928.0
2020-05-08 09:30:00,10.81,11.17,10.73,11.15,673390.0,9.1669,9.4722,9.0991,9.4552,673390.0
2020-05-08 10:00:00,11.15,11.44,11.14,11.15,455094.0,9.4552,9.7012,9.4468,9.4552,455094.0
2020-05-08 10:30:00,11.15,11.34,11.13,11.29,357736.0,9.4552,9.6164,9.4383,9.574,357736.0
2020-05-08 11:00:00,11.29,11.44,11.29,11.43,185762.0,9.574,9.7012,9.574,9.6927,185762.0
2020-05-08 11:30:00,11.44,11.53,11.31,11.4,230008.0,9.7012,9.7775,9.5909,9.6672,230008.0
2020-05-08 12:00:00,11.4,11.52,11.38,11.46,147356.0,9.6672,9.769,9.6503,9.7181,147356.0
2020-05-08 12:30:00,11.46,11.64,11.45,11.61,196189.0,9.7181,9.8708,9.7096,9.8453,196189.0
2020-05-08 13:00:00,11.6,11.61,11.36,11.51,233797.0,9.8368,9.8453,9.6333,9.7605,233797.0
2020-05-08 13:30:00,11.51,11.6,11.49,11.6,141694.0,9.7605,9.8368,9.7436,9.8368,141694.0
2020-05-08 14:00:00,11.6,11.7,11.55,11.7,176477.0,9.8368,9.9216,9.7944,9.9216,176477.0
2020-05-08 14:30:00,11.7,11.91,11.66,11.9,238740.0,9.9216,10.0997,9.8877,10.0912,238740.0
2020-05-08 15:00:00,11.9,11.91,11.78,11.79,295438.0,10.0912,10.0997,9.9895,9.998,295438.0
2020-05-08 15:30:00,11.79,11.84,11.68,11.72,883140.0,9.998,10.0404,9.9047,9.9386,883140.0
2020-05-11 09:30:00,11.5,11.91,11.42,11.54,446500.0,9.752,10.0997,9.6842,9.786,446500.0
2020-05-11 10:00:00,11.53,11.7,11.49,11.59,228241.0,9.7775,9.9216,9.7436,9.8284,228241.0
2020-05-11 10:30:00,11.59,11.7,11.49,11.6,226200.0,9.8284,9.9216,9.7436,9.8368,226200.0
2020-05-11 11:00:00,11.59,11.72,11.56,11.66,204717.0,9.8284,9.9386,9.8029,9.8877,204717.0
2020-05-11 11:30:00,11.67,11.86,11.64,11.86,201003.0,9.8962,10.0573,9.8708,10.0573,201003.0
2020-05-11 12:00:00,11.86,11.98,11.78,11.93,219971.0,10.0573,10.1591,9.9895,10.1167,219971.0
2020-05-11 12:30:00,11.94,11.94,11.81,11.91,141699.0,10.1252,10.1252,10.0149,10.0997,141699.0
2020-05-11 13:00:00,11.91,11.94,11.83,11.84,107462.0,10.0997,10.1252,10.0319,10.0404,107462.0
2020-05-11 13:30:00,11.83,11.85,11.73,11.76,139199.0,10.0319,10.0488,9.9471,9.9725,139199.0
2020-05-11 14:00:00,11.76,11.82,11.69,11.81,287573.0,9.9725,10.0234,9.9132,10.0149,287573.0
2020-05-11 14:30:00,11.8,11.89,11.77,11.79,195527.0,10.0064,10.0828,9.981,9.998,195527.0
2020-05-11 15:00:00,11.79,11.9,11.74,11.86,237640.0,9.998,10.0912,9.9556,10.0573,237640.0
2020-05-11 15:30:00,11.86,11.92,11.78,11.8,547764.0,10.0573,10.1082,9.9895,10.0064,547764.0
2020-05-12 09:30:00,12.0,12.54,11.91,12.46,743339.0,10.176,10.634,10.0997,10.5661,743339.0
2020-05-12 10:00:00,12.46,12.51,12.3,12.35,351780.0,10.5661,10.6085,10.4304,10.4728,351780.0
2020-05-12 10:30:00,12.33,12.41,12.16,12.21,331913.0,10.4559,10.5237,10.3117,10.3541,331913.0
2020-05-12 11:00:00,12.2,12.33,12.14,12.22,287568.0,10.3456,10.4559,10.2948,10.3626,287568.0
2020-05-12 11:30:00,12.21,12.28,12.12,12.28,160047.0,10.3541,10.4135,10.2778,10.4135,160047.0
2020-05-12 12:00:00,12.28,12.5,12.24,12.47,411335.0,10.4135,10.6,10.3796,10.5746,411335.0
2020-05-12 12:30:00,12.48,12.72,12.45,12.7,786829.0,10.5831,10.7866,10.5576,10.7696,786829.0
2020-05-12 13:00:00,12.69,12.71,12.44,12.46,334104.0,10.7612,10.7781,10.5492,10.5661,334104.0
2020-05-12 13:30:00,12.48,12.65,12.46,12.62,207930.0,10.5831,10.7272,10.5661,10.7018,207930.0
2020-05-12 14:00:00,12.62,12.65,12.43,12.45,221268.0,10.7018,10.7272,10.5407,10.5576,221268.0
2020-05-12 14:30:00,12.45,12.61,12.38,12.54,269783.0,10.5576,10.6933,10.4983,10.634,269783.0
2020-05-12 15:00:00,12.54,12.71,12.51,12.53,374894.0,10.634,10.7781,10.6085,10.6255,374894.0
2020-05-12 15:30:00,12.52,12.55,12.25,12.3,818248.0,10.617,10.6424,10.388,10.4304,818248.0
2020-05-13 09:30:00,12.25,12.26,11.76,11.79,839729.0,10.388,10.3965,9.9725,9.998,839729.0
2020-05-13 10:00:00,11.78,11.89,11.66,11.85,1355676.0,9.9895,10.0828,9.8877,10.0488,1355676.0
2020-05-13 10:30:00,11.87,12.19,11.66,11.72,835045.0,10.0658,10.3372,9.8877,9.9386,835045.0
2020-05-13 11:00:00,11.71,11.84,11.66,11.83,563258.0,9.9301,10.0404,9.8877,10.0319,563258.0
2020-05-13 11:30:00,11.83,11.92,11.42,11.51,629736.0,10.0319,10.1082,9.6842,9.7605,629736.0
2020-05-13 12:00:00,11.5,11.55,11.28,11.46,371152.0,9.752,9.7944,9.5655,9.7181,371152.0
2020-05-13 12:30:00,11.47,11.69,11.38,11.44,531759.0,9.7266,9.9132,9.6503,9.7012,531759.0
2020-05-13 13:00:00,11.44,11.54,11.24,11.4,316899.0,9.7012,9.786,9.5316,9.6672,316899.0
2020-05-13 13:30:00,11.41,11.45,11.14,11.26,324226.0,9.6757,9.7096,9.4468,9.5485,324226.0
2020-05-13 14:00:00,11.26,11.29,11.14,11.29,220521.0,9.5485,9.574,9.4468,9.574,220521.0
2020-05-13 14:30:00,11.29,11.36,11.19,11.2,213419.0,9.574,9.6333,9.4892,9.4976,213419.0
2020-05-13 15:00:00,11.19,11.29,11.18,11.24,258374.0,9.4892,9.574,9.4807,9.5316,258374.0
2020-05-13 15:30:00,11.25,11.42,11.23,11.4,661076.0,9.54,9.6842,9.5231,9.6672,661076.0
2020-05-14 09:30:00,10.98,11.12,10.37,10.4,681862.0,9.3111,9.4298,8.7938,8.8192,681862.0
2020-05-14 10:00:00,10.39,10.71,10.23,10.68,623466.0,8.8108,9.0821,8.6751,9.0567,623466.0
2020-05-14 10:30:00,10.67,11.5,10.67,11.35,717195.0,9.0482,9.752,9.0482,9.6248,717195.0
2020-05-14 11:00:00,11.35,11.47,11.25,11.31,455730.0,9.6248,9.7266,9.54,9.5909,455730.0
2020-05-14 11:30:00,11.32,11.32,10.93,11.1,477581.0,9.5994,9.5994,9.2687,9.4128,477581.0
2020-05-14 12:00:00,11.11,11.22,11.06,11.09,211192.0,9.4213,9.5146,9.3789,9.4044,211192.0
2020-05-14 12:30:00,11.09,11.38,11.09,11.38,292607.0,9.4044,9.6503,9.4044,9.6503,292607.0
2020-05-14 13:00:00,11.39,11.67,11.33,11.67,203647.0,9.6588,9.8962,9.6079,9.8962,203647.0
2020-05-14 13:30:00,11.66,11.69,11.39,11.39,233560.0,9.8877,9.9132,9.6588,9.6588,233560.0
2020-05-14 14:00:00,11.4,11.49,11.34,11.48,193948.0,9.6672,9.7436,9.6164,9.7351,193948.0
2020-05-14 14:30:00,11.49,11.53,11.3,11.41,209496.0,9.7436,9.7775,9.5824,9.6757,209496.0
2020-05-14 15:00:00,11.4,11.46,11.27,11.3,335005.0,9.6672,9.7181,9.557,9.5824,335005.0
2020-05-14 15:30:00,11.3,11.32,11.12,11.32,785169.0,9.5824,9.5994,9.4298,9.5994,785169.0
2020-05-15 09:30:00,11.18,11.54,11.07,11.27,369276.0,9.5855,9.8941,9.4912,9.6626,369276.0
2020-05-15 10:00:00,11.27,11.52,11.2,11.5,208297.0,9.6626,9.877,9.6026,9.8598,208297.0
2020-05-15 10:30:00,11.5,11.57,11.33,11.35,230097.0,9.8598,9.9198,9.7141,9.7312,230097.0
2020-05-15 11:00:00,11.35,11.44,11.17,11.37,279349.0,9.7312,9.8084,9.5769,9.7484,279349.0
2020-05-15 11:30:00,11.35,11.39,11.23,11.26,65919.0,9.7312,9.7655,9.6283,9.6541,65919.0
2020-05-15 12:00:00,11.26,11.39,11.25,11.38,109550.0,9.6541,9.7655,9.6455,9.7569,109550.0
2020-05-15 12:30:00,11.39,11.44,11.26,11.32,131079.0,9.7655,9.8084,9.6541,9.7055,131079.0
2020-05-15 13:00:00,11.32,11.33,11.26,11.3,103486.0,9.7055,9.7141,9.6541,9.6883,103486.0
2020-05-15 13:30:00,11.3,11.42,11.29,11.4,105877.0,9.6883,9.7912,9.6798,9.7741,105877.0
2020-05-15 14:00:00,11.4,11.56,11.4,11.45,198058.0,9.7741,9.9113,9.7741,9.817,198058.0
2020-05-15 14:30:00,11.46,11.46,11.33,11.34,124354.0,9.8255,9.8255,9.7141,9.7226,124354.0
2020-05-15 15:00:00,11.34,11.46,11.33,11.43,145508.0,9.7226,9.8255,9.7141,9.7998,145508.0
2020-05-15 15:30:00,11.43,11.45,11.25,11.32,410924.0,9.7998,9.817,9.6455,9.7055,410924.0
2020-05-18 09:30:00,12.1,12.43,12.01,12.18,997992.0,10.3742,10.6572,10.2971,10.4428,997992.0
2020-05-18 10:00:00,12.17,12.21,11.98,12.16,317086.0,10.4343,10.4686,10.2714,10.4257,317086.0
2020-05-18 10:30:00,12.16,12.33,12.13,12.16,406598.0,10.4257,10.5714,10.4,10.4257,406598.0
2020-05-18 11:00:00,12.17,12.54,12.15,12.53,559681.0,10.4343,10.7515,10.4171,10.7429,559681.0
2020-05-18 11:30:00,12.53,12.54,12.25,12.31,289557.0,10.7429,10.7515,10.5029,10.5543,289557.0
2020-05-18 12:00:00,12.3,12.33,12.15,12.26,207222.0,10.5457,10.5714,10.4171,10.5114,207222.0
2020-05-18 12:30:00,12.24,12.26,12.13,12.21,179741.0,10.4943,10.5114,10.4,10.4686,179741.0
2020-05-18 13:00:00,12.21,12.3,12.21,12.29,146335.0,10.4686,10.5457,10.4686,10.5371,146335.0
2020-05-18 13:30:00,12.29,12.35,12.21,12.35,182962.0,10.5371,10.5886,10.4686,10.5886,182962.0
2020-05-18 14:00:00,12.36,12.36,12.04,12.1,285161.0,10.5972,10.5972,10.3228,10.3742,285161.0
2020-05-18 14:30:00,12.11,12.26,12.1,12.24,185886.0,10.3828,10.5114,10.3742,10.4943,185886.0
2020-05-18 15:00:00,12.23,12.32,12.2,12.28,217780.0,10.4857,10.5629,10.46,10.5286,217780.0
2020-05-18 15:30:00,12.27,12.45,12.26,12.33,661018.0,10.52,10.6743,10.5114,10.5714,661018.0
2020-05-19 09:30:00,12.43,12.58,11.81,12.12,694450.0,10.6572,10.7858,10.1256,10.3914,694450.0
2020-05-19 10:00:00,12.12,12.25,12.0,12.1,493890.0,10.3914,10.5029,10.2885,10.3742,493890.0
2020-05-19 10:30:00,12.11,12.23,11.89,12.09,442188.0,10.3828,10.4857,10.1942,10.3657,442188.0
2020-05-19 11:00:00,12.09,12.19,12.03,12.16,236620.0,10.3657,10.4514,10.3142,10.4257,236620.0
2020-05-19 11:30:00,12.16,12.26,11.95,12.03,205547.0,10.4257,10.5114,10.2456,10.3142,205547.0
2020-05-19 12:00:00,12.03,12.05,11.91,11.93,129014.0,10.3142,10.3314,10.2113,10.2285,129014.0
2020-05-19 12:30:00,11.93,12.0,11.91,11.94,122575.0,10.2285,10.2885,10.2113,10.2371,122575.0
2020-05-19 13:00:00,11.94,12.11,11.93,12.09,172580.0,10.2371,10.3828,10.2285,10.3657,172580.0
2020-05-19 13:30:00,12.09,12.23,12.05,12.22,151667.0,10.3657,10.4857,10.3314,10.4771,151667.0
2020-05-19 14:00:00,12.22,12.28,12.14,12.24,160532.0,10.4771,10.5286,10.4085,10.4943,160532.0
2020-05-19 14:30:00,12.23,12.28,12.0,12.04,229838.0,10.4857,10.5286,10.2885,10.3228,229838.0
2020-05-19 15:00:00,12.04,12.21,12.0,12.15,174083.0,10.3228,10.4686,10.2885,10.4171,174083.0
2020-05-19 15:30:00,12.15,12.16,11.93,11.94,470062.0,10.4171,10.4257,10.2285,10.2371,470062.0
2020-05-20 09:30:00,12.44,12.81,12.28,12.61,589451.0,10.6658,10.983,10.5286,10.8115,589451.0
2020-05-20 10:00:00,12.61,12.85,12.54,12.73,523774.0,10.8115,11.0173,10.7515,10.9144,523774.0
2020-05-20 10:30:00,12.74,12.76,12.66,12.69,218186.0,10.923,10.9401,10.8544,10.8801,218186.0
2020-05-20 11:00:00,12.7,12.73,12.58,12.64,128374.0,10.8887,10.9144,10.7858,10.8372,128374.0
2020-05-20 11:30:00,12.63,12.64,12.54,12.54,122147.0,10.8287,10.8372,10.7515,10.7515,122147.0
2020-05-20 12:00:00,12.55,12.69,12.49,12.68,191943.0,10.7601,10.8801,10.7086,10.8715,191943.0
2020-05-20 12:30:00,12.67,12.7,12.62,12.65,89882.0,10.863,10.8887,10.8201,10.8458,89882.0
2020-05-20 13:00:00,12.65,12.66,12.46,12.46,96607.0,10.8458,10.8544,10.6829,10.6829,96607.0
2020-05-20 13:30:00,12.47,12.53,12.42,12.51,154383.0,10.6915,10.7429,10.6486,10.7258,154383.0
2020-05-20 14:00:00,12.51,12.62,12.45,12.62,192694.0,10.7258,10.8201,10.6743,10.8201,192694.0
2020-05-20 14:30:00,12.61,12.68,12.51,12.51,211510.0,10.8115,10.8715,10.7258,10.7258,211510.0
2020-05-20 15:00:00,12.52,12.54,12.38,12.46,300479.0,10.7343,10.7515,10.6143,10.6829,300479.0
2020-05-20 15:30:00,12.46,12.55,12.42,12.49,528820.0,10.6829,10.7601,10.6486,10.7086,528820.0
2020-05-21 09:30:00,12.61,12.85,12.53,12.69,411328.0,10.8115,11.0173,10.7429,10.8801,411328.0
2020-05-21 10:00:00,12.71,12.81,12.64,12.65,344823.0,10.8972,10.983,10.8372,10.8458,344823.0
2020-05-21 10:30:00,12.66,12.67,12.46,12.5,281311.0,10.8544,10.863,10.6829,10.7172,281311.0
2020-05-21 11:00:00,12.49,12.51,12.26,12.37,207360.0,10.7086,10.7258,10.5114,10.6057,207360.0
2020-05-21 11:30:00,12.37,12.52,12.37,12.51,140604.0,10.6057,10.7343,10.6057,10.7258,140604.0
2020-05-21 12:00:00,12.51,12.69,12.5,12.63,126416.0,10.7258,10.8801,10.7172,10.8287,126416.0
2020-05-21 12:30:00,12.63,12.65,12.53,12.54,82455.0,10.8287,10.8458,10.7429,10.7515,82455.0
2020-05-21 13:00:00,12.57,12.72,12.53,12.71,212632.0,10.7772,10.9058,10.7429,10.8972,212632.0
2020-05-21 13:30:00,12.71,12.72,12.62,12.63,116639.0,10.8972,10.9058,10.8201,10.8287,116639.0
2020-05-21 14:00:00,12.63,12.8,12.63,12.78,162968.0,10.8287,10.9744,10.8287,10.9573,162968.0
2020-05-21 14:30:00,12.78,12.8,12.65,12.69,213556.0,10.9573,10.9744,10.8458,10.8801,213556.0
2020-05-21 15:00:00,12.7,12.74,12.64,12.69,159513.0,10.8887,10.923,10.8372,10.8801,159513.0
2020-05-21 15:30:00,12.69,12.69,12.51,12.59,687982.0,10.8801,10.8801,10.7258,10.7944,687982.0
2020-05-22 09:30:00,12.3,12.47,12.14,12.21,439650.0,10.5457,10.6915,10.4085,10.4686,439650.0
2020-05-22 10:00:00,12.2,12.32,11.99,12.31,298242.0,10.46,10.5629,10.2799,10.5543,298242.0
2020-05-22 10:30:00,12.31,12.38,12.13,12.16,224216.0,10.5543,10.6143,10.4,10.4257,224216.0
2020-05-22 11:00:00,12.16,12.33,12.16,12.26,284279.0,10.4257,10.5714,10.4257,10.5114,284279.0
2020-05-22 11:30:00,12.25,12.26,12.18,12.23,142957.0,10.5029,10.5114,10.4428,10.4857,142957.0
2020-05-22 12:00:00,12.23,12.23,12.14,12.21,183443.0,10.4857,10.4857,10.4085,10.4686,183443.0
2020-05-22 12:30:00,12.21,12.36,12.2,12.33,197521.0,10.4686,10.5972,10.46,10.5714,197521.0
2020-05-22 13:00:00,12.33,12.33,12.24,12.25,148895.0,10.5714,10.5714,10.4943,10.5029,148895.0
2020-05-22 13:30:00,12.25,12.36,12.24,12.35,127419.0,10.5029,10.5972,10.4943,10.5886,127419.0
2020-05-22 14:00:00,12.35,12.44,12.29,12.32,105951.0,10.5886,10.6658,10.5371,10.5629,105951.0
2020-05-22 14:30:00,12.32,12.32,12.24,12.3,61732.0,10.5629,10.5629,10.4943,10.5457,61732.0
2020-05-22 15:00:00,12.3,12.34,12.22,12.23,134936.0,10.5457,10.58,10.4771,10.4857,134936.0
2020-05-22 15:30:00,12.24,12.32,12.23,12.29,301706.0,10.4943,10.5629,10.4857,10.5371,301706.0
2020-05-26 09:30:00,12.94,12.97,12.45,12.52,573284.0,11.0944,11.1202,10.6743,10.7343,573284.0
2020-05-26 10:00:00,12.53,12.67,12.46,12.57,236139.0,10.7429,10.863,10.6829,10.7772,236139.0
2020-05-26 10:30:00,12.56,12.77,12.52,12.69,296071.0,10.7686,10.9487,10.7343,10.8801,296071.0
2020-05-26 11:00:00,12.69,12.71,12.55,12.6,139525.0,10.8801,10.8972,10.7601,10.8029,139525.0
2020-05-26 11:30:00,12.59,12.61,12.38,12.6,212774.0,10.7944,10.8115,10.6143,10.8029,212774.0
2020-05-26 12:00:00,12.6,12.6,12.49,12.51,60638.0,10.8029,10.8029,10.7086,10.7258,60638.0
2020-05-26 12:30:00,12.52,12.7,12.51,12.67,103527.0,10.7343,10.8887,10.7258,10.863,103527.0
2020-05-26 13:00:00,12.67,12.75,12.65,12.7,149174.0,10.863,10.9315,10.8458,10.8887,149174.0
2020-05-26 13:30:00,12.7,12.81,12.68,12.79,162785.0,10.8887,10.983,10.8715,10.9658,162785.0
2020-05-26 14:00:00,12.79,12.84,12.77,12.83,277812.0,10.9658,11.0087,10.9487,11.0001,277812.0
2020-05-26 14:30:00,12.83,12.83,12.73,12.78,177168.0,11.0001,11.0001,10.9144,10.9573,177168.0
2020-05-26 15:00:00,12.77,12.82,12.72,12.8,218597.0,10.9487,10.9916,10.9058,10.9744,218597.0
2020-05-26 15:30:00,12.81,12.82,12.51,12.59,554902.0,10.983,10.9916,10.7258,10.7944,554902.0
2020-05-27 09:30:00,12.75,12.88,12.51,12.54,436767.0,10.9315,11.043,10.7258,10.7515,436767.0
2020-05-27 10:00:00,12.54,12.74,12.42,12.62,293701.0,10.7515,10.923,10.6486,10.8201,293701.0
2020-05-27 10:30:00,12.61,12.61,12.2,12.43,413229.0,10.8115,10.8115,10.46,10.6572,413229.0
2020-05-27 11:00:00,12.44,12.63,12.34,12.49,368048.0,10.6658,10.8287,10.58,10.7086,368048.0
2020-05-27 11:30:00,12.49,12.69,12.46,12.65,219842.0,10.7086,10.8801,10.6829,10.8458,219842.0
2020-05-27 12:00:00,12.66,12.85,12.64,12.82,357776.0,10.8544,11.0173,10.8372,10.9916,357776.0
2020-05-27 12:30:00,12.82,12.84,12.68,12.83,241144.0,10.9916,11.0087,10.8715,11.0001,241144.0
2020-05-27 13:00:00,12.83,12.88,12.79,12.86,135116.0,11.0001,11.043,10.9658,11.0259,135116.0
2020-05-27 13:30:00,12.86,12.98,12.73,12.98,203870.0,11.0259,11.1287,10.9144,11.1287,203870.0
2020-05-27 14:00:00,12.98,13.2,12.97,13.12,242929.0,11.1287,11.3174,11.1202,11.2488,242929.0
2020-05-27 14:30:00,13.12,13.19,13.06,13.08,223851.0,11.2488,11.3088,11.1973,11.2145,223851.0
2020-05-27 15:00:00,13.07,13.1,12.95,13.0,293622.0,11.2059,11.2316,11.103,11.1459,293622.0
2020-05-27 15:30:00,12.99,13.11,12.96,13.11,705493.0,11.1373,11.2402,11.1116,11.2402,705493.0
2020-05-28 09:30:00,13.04,13.08,12.62,13.05,383075.0,11.1802,11.2145,10.8201,11.1888,383075.0
2020-05-28 10:00:00,13.05,13.05,12.77,12.84,194091.0,11.1888,11.1888,10.9487,11.0087,194091.0
2020-05-28 10:30:00,12.84,12.93,12.79,12.79,156825.0,11.0087,11.0859,10.9658,10.9658,156825.0
2020-05-28 11:00:00,12.79,12.89,12.72,12.81,244076.0,10.9658,11.0516,10.9058,10.983,244076.0
2020-05-28 11:30:00,12.81,12.82,12.63,12.75,387037.0,10.983,10.9916,10.8287,10.9315,387037.0
2020-05-28 12:00:00,12.76,12.91,12.76,12.85,238298.0,10.9401,11.0687,10.9401,11.0173,238298.0
2020-05-28 12:30:00,12.84,13.04,12.84,13.03,227802.0,11.0087,11.1802,11.0087,11.1716,227802.0
2020-05-28 13:00:00,13.03,13.12,12.96,13.0,282331.0,11.1716,11.2488,11.1116,11.1459,282331.0
2020-05-28 13:30:00,13.0,13.0,12.89,12.91,180281.0,11.1459,11.1459,11.0516,11.0687,180281.0
2020-05-28 14:00:00,12.91,12.92,12.83,12.86,169966.0,11.0687,11.0773,11.0001,11.0259,169966.0
2020-05-28 14:30:00,12.86,12.94,12.86,12.92,218623.0,11.0259,11.0944,11.0259,11.0773,218623.0
2020-05-28 15:00:00,12.92,12.95,12.77,12.78,295752.0,11.0773,11.103,10.9487,10.9573,295752.0
2020-05-28 15:30:00,12.78,12.79,12.53,12.63,721931.0,10.9573,10.9658,10.7429,10.8287,721931.0
2020-05-29 09:30:00,12.46,12.46,12.12,12.21,382082.0,10.6829,10.6829,10.3914,10.4686,382082.0
2020-05-29 10:00:00,12.21,12.34,12.02,12.21,296997.0,10.4686,10.58,10.3057,10.4686,296997.0
2020-05-29 10:30:00,12.21,12.24,11.66,11.76,638140.0,10.4686,10.4943,9.997,10.0827,638140.0
2020-05-29 11:00:00,11.76,11.97,11.75,11.9,381675.0,10.0827,10.2628,10.0742,10.2028,381675.0
2020-05-29 11:30:00,11.9,11.99,11.85,11.87,327494.0,10.2028,10.2799,10.1599,10.1771,327494.0
2020-05-29 12:00:00,11.86,11.87,11.71,11.75,198739.0,10.1685,10.1771,10.0399,10.0742,198739.0
2020-05-29 12:30:00,11.76,11.76,11.57,11.63,282085.0,10.0827,10.0827,9.9198,9.9713,282085.0
2020-05-29 13:00:00,11.63,11.8,11.58,11.75,240264.0,9.9713,10.117,9.9284,10.0742,240264.0
2020-05-29 13:30:00,11.75,11.78,11.69,11.69,153217.0,10.0742,10.0999,10.0227,10.0227,153217.0
2020-05-29 14:00:00,11.69,12.12,11.61,12.05,462414.0,10.0227,10.3914,9.9541,10.3314,462414.0
2020-05-29 14:30:00,12.06,12.1,11.73,12.08,378851.0,10.34,10.3742,10.057,10.3571,378851.0
2020-05-29 15:00:00,12.08,12.25,12.06,12.15,465749.0,10.3571,10.5029,10.34,10.4171,465749.0
2020-05-29 15:30:00,12.16,12.22,11.92,11.95,734860.0,10.4257,10.4771,10.2199,10.2456,734860.0
2020-06-01 09:30:00,11.9,12.27,11.65,12.13,383984.0,10.2028,10.52,9.9884,10.4,383984.0
2020-06-01 10:00:00,12.13,12.7,12.07,12.65,476179.0,10.4,10.8887,10.3485,10.8458,476179.0
2020-06-01 10:30:00,12.65,12.66,12.37,12.43,364975.0,10.8458,10.8544,10.6057,10.6572,364975.0
2020-06-01 11:00:00,12.43,12.52,12.24,12.38,597847.0,10.6572,10.7343,10.4943,10.6143,597847.0
2020-06-01 11:30:00,12.38,12.5,12.31,12.5,216358.0,10.6143,10.7172,10.5543,10.7172,216358.0
2020-06-01 12:00:00,12.5,12.67,12.46,12.67,286004.0,10.7172,10.863,10.6829,10.863,286004.0
2020-06-01 12:30:00,12.66,12.89,12.66,12.89,334318.0,10.8544,11.0516,10.8544,11.0516,334318.0
2020-06-01 13:00:00,12.89,13.04,12.77,12.96,419054.0,11.0516,11.1802,10.9487,11.1116,419054.0
2020-06-01 13:30:00,12.95,13.1,12.92,13.04,303118.0,11.103,11.2316,11.0773,11.1802,303118.0
2020-06-01 14:00:00,13.04,13.04,12.85,12.89,279592.0,11.1802,11.1802,11.0173,11.0516,279592.0
2020-06-01 14:30:00,12.89,13.05,12.86,13.0,205034.0,11.0516,11.1888,11.0259,11.1459,205034.0
2020-06-01 15:00:00,13.0,13.14,12.97,13.1,320435.0,11.1459,11.2659,11.1202,11.2316,320435.0
2020-06-01 15:30:00,13.1,13.16,13.0,13.14,748809.0,11.2316,11.2831,11.1459,11.2659,748809.0
2020-06-02 09:30:00,13.37,13.81,13.31,13.47,558817.0,11.4631,11.8404,11.4117,11.5489,558817.0
2020-06-02 10:00:00,13.47,13.52,13.25,13.52,468160.0,11.5489,11.5917,11.3602,11.5917,468160.0
2020-06-02 10:30:00,13.53,13.55,13.18,13.37,248963.0,11.6003,11.6174,11.3002,11.4631,248963.0
2020-06-02 11:00:00,13.38,13.52,13.27,13.5,279527.0,11.4717,11.5917,11.3774,11.5746,279527.0
2020-06-02 11:30:00,13.49,13.49,13.36,13.45,225223.0,11.566,11.566,11.4545,11.5317,225223.0
2020-06-02 12:00:00,13.45,13.46,13.31,13.44,142055.0,11.5317,11.5403,11.4117,11.5231,142055.0
2020-06-02 12:30:00,13.43,13.6,13.42,13.52,198779.0,11.5146,11.6603,11.506,11.5917,198779.0
2020-06-02 13:00:00,13.52,13.59,13.45,13.51,172741.0,11.5917,11.6517,11.5317,11.5831,172741.0
2020-06-02 13:30:00,13.5,13.54,13.44,13.53,130204.0,11.5746,11.6089,11.5231,11.6003,130204.0
2020-06-02 14:00:00,13.53,13.57,13.43,13.5,172578.0,11.6003,11.6346,11.5146,11.5746,172578.0
2020-06-02 14:30:00,13.5,13.6,13.42,13.57,243140.0,11.5746,11.6603,11.506,11.6346,243140.0
2020-06-02 15:00:00,13.57,13.59,13.49,13.59,301824.0,11.6346,11.6517,11.566,11.6517,301824.0
2020-06-02 15:30:00,13.59,13.64,13.49,13.64,651221.0,11.6517,11.6946,11.566,11.6946,651221.0
2020-06-03 09:30:00,13.8,14.08,13.8,14.02,446961.0,11.8318,12.0719,11.8318,12.0204,446961.0
2020-06-03 10:00:00,14.03,14.19,14.0,14.07,253304.0,12.029,12.1662,12.0033,12.0633,253304.0
2020-06-03 10:30:00,14.07,14.12,13.85,13.92,306523.0,12.0633,12.1061,11.8747,11.9347,306523.0
2020-06-03 11:00:00,13.92,14.13,13.89,14.07,154459.0,11.9347,12.1147,11.909,12.0633,154459.0
2020-06-03 11:30:00,14.09,14.14,14.0,14.01,127801.0,12.0804,12.1233,12.0033,12.0118,127801.0
2020-06-03 12:00:00,14.0,14.03,13.92,14.01,129467.0,12.0033,12.029,11.9347,12.0118,129467.0
2020-06-03 12:30:00,14.01,14.04,13.9,14.01,95684.0,12.0118,12.0376,11.9175,12.0118,95684.0
2020-06-03 13:00:00,14.02,14.09,14.0,14.04,88703.0,12.0204,12.0804,12.0033,12.0376,88703.0
2020-06-03 13:30:00,14.04,14.1,13.97,14.06,89370.0,12.0376,12.089,11.9775,12.0547,89370.0
2020-06-03 14:00:00,14.05,14.19,14.05,14.19,167969.0,12.0461,12.1662,12.0461,12.1662,167969.0
2020-06-03 14:30:00,14.19,14.2,14.09,14.11,118024.0,12.1662,12.1747,12.0804,12.0976,118024.0
2020-06-03 15:00:00,14.1,14.16,14.05,14.1,167820.0,12.089,12.1404,12.0461,12.089,167820.0
2020-06-03 15:30:00,14.1,14.19,14.06,14.13,474264.0,12.089,12.1662,12.0547,12.1147,474264.0
2020-06-04 09:30:00,14.08,14.25,13.75,14.0,465623.0,12.0719,12.2176,11.7889,12.0033,465623.0
2020-06-04 10:00:00,14.0,14.29,13.95,14.29,348202.0,12.0033,12.2519,11.9604,12.2519,348202.0
2020-06-04 10:30:00,14.3,14.55,14.26,14.51,288052.0,12.2605,12.4748,12.2262,12.4405,288052.0
2020-06-04 11:00:00,14.51,14.58,14.34,14.41,270139.0,12.4405,12.5005,12.2948,12.3548,270139.0
2020-06-04 11:30:00,14.4,14.64,14.39,14.6,252116.0,12.3462,12.552,12.3376,12.5177,252116.0
2020-06-04 12:00:00,14.6,14.65,14.56,14.59,121898.0,12.5177,12.5606,12.4834,12.5091,121898.0
2020-06-04 12:30:00,14.58,14.59,14.35,14.41,213641.0,12.5005,12.5091,12.3033,12.3548,213641.0
2020-06-04 13:00:00,14.42,14.56,14.33,14.52,124139.0,12.3634,12.4834,12.2862,12.4491,124139.0
2020-06-04 13:30:00,14.52,14.67,14.51,14.65,160113.0,12.4491,12.5777,12.4405,12.5606,160113.0
2020-06-04 14:00:00,14.66,14.79,14.63,14.79,128194.0,12.5691,12.6806,12.5434,12.6806,128194.0
2020-06-04 14:30:00,14.79,14.8,14.57,14.57,178914.0,12.6806,12.6892,12.492,12.492,178914.0
2020-06-04 15:00:00,14.58,14.64,14.45,14.57,176312.0,12.5005,12.552,12.3891,12.492,176312.0
2020-06-04 15:30:00,14.57,14.74,14.52,14.72,586105.0,12.492,12.6377,12.4491,12.6206,586105.0
2020-06-05 09:30:00,15.9,16.75,15.9,16.48,880539.0,13.6323,14.361,13.6323,14.1296,880539.0
2020-06-05 10:00:00,16.47,16.7,16.42,16.52,449393.0,14.121,14.3182,14.0781,14.1638,449393.0
2020-06-05 10:30:00,16.53,16.6,16.15,16.6,490940.0,14.1724,14.2324,13.8466,14.2324,490940.0
2020-06-05 11:00:00,16.6,16.97,16.54,16.97,330129.0,14.2324,14.5497,14.181,14.5497,330129.0
2020-06-05 11:30:00,16.96,17.29,16.88,17.18,333834.0,14.5411,14.824,14.4725,14.7297,333834.0
2020-06-05 12:00:00,17.19,17.25,16.81,17.01,301613.0,14.7383,14.7897,14.4125,14.584,301613.0
2020-06-05 12:30:00,17.0,17.05,16.82,16.94,251191.0,14.5754,14.6183,14.4211,14.5239,251191.0
2020-06-05 13:00:00,16.94,17.21,16.86,17.19,234324.0,14.5239,14.7554,14.4554,14.7383,234324.0
2020-06-05 13:30:00,17.19,17.21,17.04,17.11,243267.0,14.7383,14.7554,14.6097,14.6697,243267.0
2020-06-05 14:00:00,17.11,17.2,16.87,17.04,258099.0,14.6697,14.7469,14.4639,14.6097,258099.0
2020-06-05 14:30:00,17.03,17.08,16.89,16.94,187329.0,14.6011,14.644,14.4811,14.5239,187329.0
2020-06-05 15:00:00,16.94,16.97,16.64,16.86,365621.0,14.5239,14.5497,14.2667,14.4554,365621.0
2020-06-05 15:30:00,16.86,16.99,16.76,16.95,573889.0,14.4554,14.5668,14.3696,14.5325,573889.0
2020-06-08 09:30:00,17.7,18.22,17.34,18.21,1133752.0,15.1756,15.6214,14.8669,15.6128,1133752.0
2020-06-08 10:00:00,18.21,18.41,17.54,17.6,817633.0,15.6128,15.7843,15.0384,15.0898,817633.0
2020-06-08 10:30:00,17.61,17.76,17.23,17.62,618745.0,15.0984,15.227,14.7726,15.107,618745.0
2020-06-08 11:00:00,17.63,17.93,17.55,17.84,289751.0,15.1155,15.3727,15.0469,15.2956,289751.0
2020-06-08 11:30:00,17.83,17.92,17.72,17.82,267579.0,15.287,15.3642,15.1927,15.2784,267579.0
2020-06-08 12:00:00,17.82,18.08,17.82,17.87,283183.0,15.2784,15.5014,15.2784,15.3213,283183.0
2020-06-08 12:30:00,17.86,17.97,17.75,17.92,396994.0,15.3127,15.407,15.2184,15.3642,396994.0
2020-06-08 13:00:00,17.93,18.19,17.92,18.19,330964.0,15.3727,15.5957,15.3642,15.5957,330964.0
2020-06-08 13:30:00,18.18,18.3,17.99,18.05,309353.0,15.5871,15.69,15.4242,15.4756,309353.0
2020-06-08 14:00:00,18.05,18.18,17.88,17.93,193823.0,15.4756,15.5871,15.3299,15.3727,193823.0
2020-06-08 14:30:00,17.93,18.1,17.88,18.06,346106.0,15.3727,15.5185,15.3299,15.4842,346106.0
2020-06-08 15:00:00,18.05,18.12,17.93,18.05,386128.0,15.4756,15.5357,15.3727,15.4756,386128.0
2020-06-08 15:30:00,18.05,18.35,18.05,18.33,1056400.0,15.4756,15.7328,15.4756,15.7157,1056400.0
2020-06-09 09:30:00,17.26,17.26,16.61,16.68,760611.0,14.7983,14.7983,14.241,14.301,760611.0
2020-06-09 10:00:00,16.68,16.77,16.26,16.74,566615.0,14.301,14.3782,13.9409,14.3525,566615.0
2020-06-09 10:30:00,16.74,17.33,16.65,17.21,360547.0,14.3525,14.8583,14.2753,14.7554,360547.0
2020-06-09 11:00:00,17.21,17.49,17.07,17.4,349356.0,14.7554,14.9955,14.6354,14.9183,349356.0
2020-06-09 11:30:00,17.4,17.58,17.32,17.48,230848.0,14.9183,15.0727,14.8498,14.9869,230848.0
2020-06-09 12:00:00,17.49,17.77,17.49,17.66,312664.0,14.9955,15.2356,14.9955,15.1413,312664.0
2020-06-09 12:30:00,17.67,17.9,17.67,17.89,313869.0,15.1498,15.347,15.1498,15.3385,313869.0
2020-06-09 13:00:00,17.89,17.99,17.77,17.79,343294.0,15.3385,15.4242,15.2356,15.2527,343294.0
2020-06-09 13:30:00,17.79,17.85,17.66,17.72,376165.0,15.2527,15.3042,15.1413,15.1927,376165.0
2020-06-09 14:00:00,17.72,17.74,17.43,17.45,279466.0,15.1927,15.2098,14.9441,14.9612,279466.0
2020-06-09 14:30:00,17.45,17.56,17.39,17.56,331107.0,14.9612,15.0555,14.9098,15.0555,331107.0
2020-06-09 15:00:00,17.55,17.77,17.53,17.71,219037.0,15.0469,15.2356,15.0298,15.1841,219037.0
2020-06-09 15:30:00,17.72,17.73,17.36,17.37,836983.0,15.1927,15.2013,14.884,14.8926,836983.0
2020-06-10 09:30:00,17.1,17.1,15.92,16.1,596617.0,14.6611,14.6611,13.6494,13.8038,596617.0
2020-06-10 10:00:00,16.12,16.17,15.36,15.67,544023.0,13.8209,13.8638,13.1693,13.4351,544023.0
2020-06-10 10:30:00,15.65,16.21,15.63,15.89,404336.0,13.4179,13.8981,13.4008,13.6237,404336.0
2020-06-10 11:00:00,15.88,16.32,15.87,16.2,205137.0,13.6151,13.9924,13.6066,13.8895,205137.0
2020-06-10 11:30:00,16.21,16.55,16.21,16.45,178465.0,13.8981,14.1896,13.8981,14.1038,178465.0
2020-06-10 12:00:00,16.46,16.58,16.13,16.21,250598.0,14.1124,14.2153,13.8295,13.8981,250598.0
2020-06-10 12:30:00,16.21,16.22,15.91,15.97,188269.0,13.8981,13.9066,13.6409,13.6923,188269.0
2020-06-10 13:00:00,15.96,16.17,15.93,16.15,154830.0,13.6837,13.8638,13.658,13.8466,154830.0
2020-06-10 13:30:00,16.15,16.21,15.94,15.94,199496.0,13.8466,13.8981,13.6666,13.6666,199496.0
2020-06-10 14:00:00,15.95,16.5,15.8,16.3,192560.0,13.6751,14.1467,13.5465,13.9752,192560.0
2020-06-10 14:30:00,16.3,16.3,15.74,15.85,256854.0,13.9752,13.9752,13.4951,13.5894,256854.0
2020-06-10 15:00:00,15.85,15.91,15.64,15.9,232642.0,13.5894,13.6409,13.4094,13.6323,232642.0
2020-06-10 15:30:00,15.89,15.95,15.66,15.66,468417.0,13.6237,13.6751,13.4265,13.4265,468417.0
2020-06-11 09:30:00,13.7,14.78,13.05,14.61,817416.0,11.746,12.672,11.1888,12.5263,817416.0
2020-06-11 10:00:00,14.62,14.87,14.44,14.54,277161.0,12.5348,12.7492,12.3805,12.4662,277161.0
2020-06-11 10:30:00,14.53,14.66,14.33,14.38,236093.0,12.4577,12.5691,12.2862,12.3291,236093.0
2020-06-11 11:00:00,14.37,14.47,14.2,14.33,184992.0,12.3205,12.4062,12.1747,12.2862,184992.0
2020-06-11 11:30:00,14.33,14.39,14.07,14.11,257920.0,12.2862,12.3376,12.0633,12.0976,257920.0
2020-06-11 12:00:00,14.1,14.1,13.71,13.83,356280.0,12.089,12.089,11.7546,11.8575,356280.0
2020-06-11 12:30:00,13.84,14.09,13.83,13.96,320564.0,11.8661,12.0804,11.8575,11.969,320564.0
2020-06-11 13:00:00,13.96,14.29,13.92,14.17,176101.0,11.969,12.2519,11.9347,12.149,176101.0
2020-06-11 13:30:00,14.16,14.31,14.11,14.23,114633.0,12.1404,12.269,12.0976,12.2005,114633.0
2020-06-11 14:00:00,14.23,14.28,14.14,14.24,117712.0,12.2005,12.2433,12.1233,12.209,117712.0
2020-06-11 14:30:00,14.24,14.26,14.05,14.1,177409.0,12.209,12.2262,12.0461,12.089,177409.0
2020-06-11 15:00:00,14.1,14.13,13.71,13.77,219471.0,12.089,12.1147,11.7546,11.8061,219471.0
2020-06-11 15:30:00,13.76,13.92,13.66,13.67,534350.0,11.7975,11.9347,11.7118,11.7203,534350.0
2020-06-12 09:30:00,14.99,15.22,14.57,14.75,583321.0,12.8521,13.0493,12.492,12.6463,583321.0
2020-06-12 10:00:00,14.75,14.96,14.53,14.53,271492.0,12.6463,12.8263,12.4577,12.4577,271492.0
2020-06-12 10:30:00,14.53,14.54,14.04,14.04,281296.0,12.4577,12.4662,12.0376,12.0376,281296.0
2020-06-12 11:00:00,14.03,14.4,13.93,14.25,215012.0,12.029,12.3462,11.9432,12.2176,215012.0
2020-06-12 11:30:00,14.25,14.42,14.13,14.42,263840.0,12.2176,12.3634,12.1147,12.3634,263840.0
2020-06-12 12:00:00,14.42,14.56,14.26,14.35,154469.0,12.3634,12.4834,12.2262,12.3033,154469.0
2020-06-12 12:30:00,14.35,14.46,14.2,14.39,106462.0,12.3033,12.3977,12.1747,12.3376,106462.0
2020-06-12 13:00:00,14.4,14.51,14.27,14.49,137882.0,12.3462,12.4405,12.2348,12.4234,137882.0
2020-06-12 13:30:00,14.49,14.51,13.97,13.99,324532.0,12.4234,12.4405,11.9775,11.9947,324532.0
2020-06-12 14:00:00,14.0,14.22,13.96,14.15,183827.0,12.0033,12.1919,11.969,12.1319,183827.0
2020-06-12 14:30:00,14.14,14.24,14.0,14.18,148905.0,12.1233,12.209,12.0033,12.1576,148905.0
2020-06-12 15:00:00,14.18,14.37,14.17,14.32,406293.0,12.1576,12.3205,12.149,12.2776,406293.0
2020-06-12 15:30:00,14.32,14.7,14.3,14.66,1082335.0,12.2776,12.6034,12.2605,12.5691,1082335.0
2020-06-15 09:30:00,13.56,13.9,13.44,13.73,507360.0,11.626,11.9175,11.5231,11.7718,507360.0
2020-06-15 10:00:00,13.72,13.98,13.58,13.9,268161.0,11.7632,11.9861,11.6432,11.9175,268161.0
2020-06-15 10:30:00,13.89,14.29,13.88,14.25,171448.0,11.909,12.2519,11.9004,12.2176,171448.0
2020-06-15 11:00:00,14.26,14.45,14.22,14.34,208173.0,12.2262,12.3891,12.1919,12.2948,208173.0
2020-06-15 11:30:00,14.33,14.53,14.3,14.43,209289.0,12.2862,12.4577,12.2605,12.3719,209289.0
2020-06-15 12:00:00,14.41,14.8,14.38,14.75,153399.0,12.3548,12.6892,12.3291,12.6463,153399.0
2020-06-15 12:30:00,14.74,15.04,14.65,15.03,145108.0,12.6377,12.8949,12.5606,12.8864,145108.0
2020-06-15 13:00:00,15.03,15.16,14.84,14.89,207919.0,12.8864,12.9978,12.7235,12.7663,207919.0
2020-06-15 13:30:00,14.88,14.89,14.67,14.7,218942.0,12.7578,12.7663,12.5777,12.6034,218942.0
2020-06-15 14:00:00,14.7,15.2,14.7,15.09,216322.0,12.6034,13.0321,12.6034,12.9378,216322.0
2020-06-15 14:30:00,15.12,15.15,14.98,15.04,138134.0,12.9635,12.9892,12.8435,12.8949,138134.0
2020-06-15 15:00:00,15.03,15.24,15.01,15.02,181409.0,12.8864,13.0664,12.8692,12.8778,181409.0
2020-06-15 15:30:00,15.03,15.05,14.83,14.98,362373.0,12.8864,12.9035,12.7149,12.8435,362373.0
2020-06-16 09:30:00,16.06,16.09,15.45,15.76,616731.0,13.7695,13.7952,13.2465,13.5122,616731.0
2020-06-16 10:00:00,15.78,16.08,15.73,15.95,342459.0,13.5294,13.7866,13.4865,13.6751,342459.0
2020-06-16 10:30:00,15.92,15.94,15.09,15.16,408138.0,13.6494,13.6666,12.9378,12.9978,408138.0
2020-06-16 11:00:00,15.14,15.56,14.93,15.54,232157.0,12.9807,13.3408,12.8006,13.3236,232157.0
2020-06-16 11:30:00,15.53,15.56,15.26,15.33,132255.0,13.315,13.3408,13.0836,13.1436,132255.0
2020-06-16 12:00:00,15.34,15.47,15.22,15.44,91918.0,13.1521,13.2636,13.0493,13.2379,91918.0
2020-06-16 12:30:00,15.45,15.64,15.43,15.47,125498.0,13.2465,13.4094,13.2293,13.2636,125498.0
2020-06-16 13:00:00,15.46,15.62,15.45,15.57,133152.0,13.255,13.3922,13.2465,13.3493,133152.0
2020-06-16 13:30:00,15.57,15.65,15.48,15.57,153475.0,13.3493,13.4179,13.2722,13.3493,153475.0
2020-06-16 14:00:00,15.57,15.82,15.56,15.8,218846.0,13.3493,13.5637,13.3408,13.5465,218846.0
2020-06-16 14:30:00,15.8,15.86,15.71,15.72,173870.0,13.5465,13.598,13.4694,13.4779,173870.0
2020-06-16 15:00:00,15.73,15.73,15.46,15.57,212816.0,13.4865,13.4865,13.255,13.3493,212816.0
2020-06-16 15:30:00,15.58,15.7,15.52,15.69,438511.0,13.3579,13.4608,13.3065,13.4522,438511.0
2020-06-17 09:30:00,15.45,15.54,15.01,15.07,379834.0,13.2465,13.3236,12.8692,12.9207,379834.0
2020-06-17 10:00:00,15.06,15.15,14.84,14.89,244332.0,12.9121,12.9892,12.7235,12.7663,244332.0
2020-06-17 10:30:00,14.97,15.03,14.78,14.79,291258.0,12.8349,12.8864,12.672,12.6806,291258.0
2020-06-17 11:00:00,14.79,14.79,14.62,14.64,279270.0,12.6806,12.6806,12.5348,12.552,279270.0
2020-06-17 11:30:00,14.65,14.88,14.6,14.84,305570.0,12.5606,12.7578,12.5177,12.7235,305570.0
2020-06-17 12:00:00,14.83,14.89,14.65,14.79,255110.0,12.7149,12.7663,12.5606,12.6806,255110.0
2020-06-17 12:30:00,14.8,14.87,14.74,14.87,149711.0,12.6892,12.7492,12.6377,12.7492,149711.0
2020-06-17 13:00:00,14.87,14.95,14.84,14.93,118932.0,12.7492,12.8178,12.7235,12.8006,118932.0
2020-06-17 13:30:00,14.94,14.94,14.74,14.74,159327.0,12.8092,12.8092,12.6377,12.6377,159327.0
2020-06-17 14:00:00,14.74,14.77,14.63,14.71,210491.0,12.6377,12.6634,12.5434,12.612,210491.0
2020-06-17 14:30:00,14.71,14.79,14.67,14.7,220921.0,12.612,12.6806,12.5777,12.6034,220921.0
2020-06-17 15:00:00,14.7,14.78,14.63,14.66,276307.0,12.6034,12.672,12.5434,12.5691,276307.0
2020-06-17 15:30:00,14.67,14.72,14.58,14.62,841642.0,12.5777,12.6206,12.5005,12.5348,841642.0
2020-06-18 09:30:00,14.39,14.63,14.12,14.49,290357.0,12.3376,12.5434,12.1061,12.4234,290357.0
2020-06-18 10:00:00,14.5,15.13,14.5,15.09,193316.0,12.432,12.9721,12.432,12.9378,193316.0
2020-06-18 10:30:00,15.09,15.2,15.01,15.09,232491.0,12.9378,13.0321,12.8692,12.9378,232491.0
2020-06-18 11:00:00,15.09,15.09,14.81,14.93,190851.0,12.9378,12.9378,12.6977,12.8006,190851.0
2020-06-18 11:30:00,14.93,15.01,14.88,14.97,105493.0,12.8006,12.8692,12.7578,12.8349,105493.0
2020-06-18 12:00:00,14.97,15.08,14.93,15.04,112809.0,12.8349,12.9292,12.8006,12.8949,112809.0
2020-06-18 12:30:00,15.04,15.08,14.93,14.97,110203.0,12.8949,12.9292,12.8006,12.8349,110203.0
2020-06-18 13:00:00,14.98,15.0,14.88,14.9,169708.0,12.8435,12.8606,12.7578,12.7749,169708.0
2020-06-18 13:30:00,14.9,14.98,14.87,14.93,154771.0,12.7749,12.8435,12.7492,12.8006,154771.0
2020-06-18 14:00:00,14.91,14.99,14.82,14.96,105123.0,12.7835,12.8521,12.7063,12.8263,105123.0
2020-06-18 14:30:00,14.97,15.03,14.92,14.93,121015.0,12.8349,12.8864,12.792,12.8006,121015.0
2020-06-18 15:00:00,14.93,15.0,14.82,14.98,142575.0,12.8006,12.8606,12.7063,12.8435,142575.0
2020-06-18 15:30:00,14.98,14.99,14.81,14.92,399994.0,12.8435,12.8521,12.6977,12.792,399994.0
2020-06-19 09:30:00,15.5,15.61,15.24,15.4,573625.0,13.2893,13.3836,13.0664,13.2036,573625.0
2020-06-19 10:00:00,15.4,15.57,15.34,15.41,310897.0,13.2036,13.3493,13.1521,13.2122,310897.0
2020-06-19 10:30:00,15.41,15.43,15.22,15.28,259200.0,13.2122,13.2293,13.0493,13.1007,259200.0
2020-06-19 11:00:00,15.27,15.47,15.25,15.46,183584.0,13.0921,13.2636,13.075,13.255,183584.0
2020-06-19 11:30:00,15.46,15.49,15.3,15.34,228055.0,13.255,13.2808,13.1179,13.1521,228055.0
2020-06-19 12:00:00,15.33,15.35,15.08,15.17,307818.0,13.1436,13.1607,12.9292,13.0064,307818.0
2020-06-19 12:30:00,15.17,15.23,15.02,15.23,327730.0,13.0064,13.0578,12.8778,13.0578,327730.0
2020-06-19 13:00:00,15.23,15.23,15.02,15.08,233426.0,13.0578,13.0578,12.8778,12.9292,233426.0
2020-06-19 13:30:00,15.08,15.11,14.91,14.95,195985.0,12.9292,12.9549,12.7835,12.8178,195985.0
2020-06-19 14:00:00,14.94,15.01,14.77,14.96,253242.0,12.8092,12.8692,12.6634,12.8263,253242.0
2020-06-19 14:30:00,14.95,15.22,14.93,15.16,304181.0,12.8178,13.0493,12.8006,12.9978,304181.0
2020-06-19 15:00:00,15.16,15.2,15.02,15.11,253862.0,12.9978,13.0321,12.8778,12.9549,253862.0
2020-06-19 15:30:00,15.1,15.18,14.96,15.15,1077358.0,12.9464,13.015,12.8263,12.9892,1077358.0
2020-06-22 09:30:00,14.85,15.07,14.58,14.77,367302.0,12.732,12.9207,12.5005,12.6634,367302.0
2020-06-22 10:00:00,14.77,14.82,14.56,14.62,277148.0,12.6634,12.7063,12.4834,12.5348,277148.0
2020-06-22 10:30:00,14.61,14.63,14.4,14.43,303911.0,12.5263,12.5434,12.3462,12.3719,303911.0
2020-06-22 11:00:00,14.42,14.5,14.35,14.46,220219.0,12.3634,12.432,12.3033,12.3977,220219.0
2020-06-22 11:30:00,14.47,14.56,14.38,14.47,176473.0,12.4062,12.4834,12.3291,12.4062,176473.0
2020-06-22 12:00:00,14.47,14.79,14.47,14.78,190928.0,12.4062,12.6806,12.4062,12.672,190928.0
2020-06-22 12:30:00,14.78,14.92,14.7,14.91,75182.0,12.672,12.792,12.6034,12.7835,75182.0
2020-06-22 13:00:00,14.91,14.95,14.82,14.91,89572.0,12.7835,12.8178,12.7063,12.7835,89572.0
2020-06-22 13:30:00,14.92,14.93,14.82,14.87,98372.0,12.792,12.8006,12.7063,12.7492,98372.0
2020-06-22 14:00:00,14.87,14.88,14.72,14.78,153351.0,12.7492,12.7578,12.6206,12.672,153351.0
2020-06-22 14:30:00,14.78,14.79,14.66,14.77,140075.0,12.672,12.6806,12.5691,12.6634,140075.0
2020-06-22 15:00:00,14.78,14.79,14.61,14.66,160314.0,12.672,12.6806,12.5263,12.5691,160314.0
2020-06-22 15:30:00,14.66,14.77,14.61,14.73,525056.0,12.5691,12.6634,12.5263,12.6291,525056.0
2020-06-23 09:30:00,15.01,15.38,15.0,15.1,223979.0,12.8692,13.1864,12.8606,12.9464,223979.0
2020-06-23 10:00:00,15.1,15.12,14.96,15.05,139756.0,12.9464,12.9635,12.8263,12.9035,139756.0
2020-06-23 10:30:00,15.06,15.07,14.9,14.98,130142.0,12.9121,12.9207,12.7749,12.8435,130142.0
2020-06-23 11:00:00,14.97,15.03,14.9,14.94,187020.0,12.8349,12.8864,12.7749,12.8092,187020.0
2020-06-23 11:30:00,14.95,15.02,14.9,15.02,113085.0,12.8178,12.8778,12.7749,12.8778,113085.0
2020-06-23 12:00:00,15.02,15.14,15.01,15.12,148556.0,12.8778,12.9807,12.8692,12.9635,148556.0
2020-06-23 12:30:00,15.12,15.15,15.02,15.02,117997.0,12.9635,12.9892,12.8778,12.8778,117997.0
2020-06-23 13:00:00,15.02,15.06,14.83,14.84,125458.0,12.8778,12.9121,12.7149,12.7235,125458.0
2020-06-23 13:30:00,14.85,14.85,14.7,14.71,157578.0,12.732,12.732,12.6034,12.612,157578.0
2020-06-23 14:00:00,14.71,14.78,14.6,14.78,180574.0,12.612,12.672,12.5177,12.672,180574.0
2020-06-23 14:30:00,14.78,14.78,14.61,14.62,111629.0,12.672,12.672,12.5263,12.5348,111629.0
2020-06-23 15:00:00,14.62,14.65,14.49,14.52,321508.0,12.5348,12.5606,12.4234,12.4491,321508.0
2020-06-23 15:30:00,14.52,14.53,14.41,14.44,692101.0,12.4491,12.4577,12.3548,12.3805,692101.0
2020-06-24 09:30:00,14.01,14.28,13.84,13.9,464525.0,12.0118,12.2433,11.8661,11.9175,464525.0
2020-06-24 10:00:00,13.9,14.05,13.79,13.93,360699.0,11.9175,12.0461,11.8232,11.9432,360699.0
2020-06-24 10:30:00,13.92,13.95,13.51,13.55,285890.0,11.9347,11.9604,11.5831,11.6174,285890.0
2020-06-24 11:00:00,13.54,13.63,13.13,13.22,528196.0,11.6089,11.686,11.2573,11.3345,528196.0
2020-06-24 11:30:00,13.23,13.24,12.81,12.95,380132.0,11.3431,11.3517,10.983,11.103,380132.0
2020-06-24 12:00:00,12.95,13.14,12.93,13.05,301119.0,11.103,11.2659,11.0859,11.1888,301119.0
2020-06-24 12:30:00,13.04,13.19,13.0,13.09,297201.0,11.1802,11.3088,11.1459,11.2231,297201.0
2020-06-24 13:00:00,13.09,13.2,12.83,12.83,213875.0,11.2231,11.3174,11.0001,11.0001,213875.0
2020-06-24 13:30:00,12.83,12.93,12.73,12.89,303065.0,11.0001,11.0859,10.9144,11.0516,303065.0
2020-06-24 14:00:00,12.89,12.97,12.8,12.93,189489.0,11.0516,11.1202,10.9744,11.0859,189489.0
2020-06-24 14:30:00,12.92,13.03,12.79,12.79,337888.0,11.0773,11.1716,10.9658,10.9658,337888.0
2020-06-24 15:00:00,12.8,12.88,12.74,12.78,282066.0,10.9744,11.043,10.923,10.9573,282066.0
2020-06-24 15:30:00,12.78,12.86,12.7,12.73,669934.0,10.9573,11.0259,10.8887,10.9144,669934.0
2020-06-25 09:30:00,12.52,12.9,12.3,12.89,605275.0,10.7343,11.0601,10.5457,11.0516,605275.0
2020-06-25 10:00:00,12.85,13.14,12.83,13.13,332179.0,11.0173,11.2659,11.0001,11.2573,332179.0
2020-06-25 10:30:00,13.14,13.14,12.74,12.91,295360.0,11.2659,11.2659,10.923,11.0687,295360.0
2020-06-25 11:00:00,12.9,12.9,12.72,12.79,158576.0,11.0601,11.0601,10.9058,10.9658,158576.0
2020-06-25 11:30:00,12.8,12.84,12.64,12.81,189917.0,10.9744,11.0087,10.8372,10.983,189917.0
2020-06-25 12:00:00,12.81,12.92,12.81,12.86,140491.0,10.983,11.0773,10.983,11.0259,140491.0
2020-06-25 12:30:00,12.86,12.92,12.81,12.87,167635.0,11.0259,11.0773,10.983,11.0344,167635.0
2020-06-25 13:00:00,12.86,12.87,12.78,12.83,96302.0,11.0259,11.0344,10.9573,11.0001,96302.0
2020-06-25 13:30:00,12.82,12.87,12.76,12.77,110707.0,10.9916,11.0344,10.9401,10.9487,110707.0
2020-06-25 14:00:00,12.77,12.78,12.66,12.73,112169.0,10.9487,10.9573,10.8544,10.9144,112169.0
2020-06-25 14:30:00,12.73,12.74,12.66,12.71,100775.0,10.9144,10.923,10.8544,10.8972,100775.0
2020-06-25 15:00:00,12.71,12.98,12.69,12.95,276535.0,10.8972,11.1287,10.8801,11.103,276535.0
2020-06-25 15:30:00,12.95,13.08,12.9,13.05,498651.0,11.103,11.2145,11.0601,11.1888,498651.0
2020-06-26 09:30:00,12.87,12.9,12.46,12.64,195769.0,11.0344,11.0601,10.6829,10.8372,195769.0
2020-06-26 10:00:00,12.65,12.68,12.14,12.24,459313.0,10.8458,10.8715,10.4085,10.4943,459313.0
2020-06-26 10:30:00,12.23,12.3,12.08,12.12,340338.0,10.4857,10.5457,10.3571,10.3914,340338.0
2020-06-26 11:00:00,12.12,12.24,12.09,12.2,311625.0,10.3914,10.4943,10.3657,10.46,311625.0
2020-06-26 11:30:00,12.2,12.26,12.13,12.16,194088.0,10.46,10.5114,10.4,10.4257,194088.0
2020-06-26 12:00:00,12.15,12.25,12.09,12.21,224964.0,10.4171,10.5029,10.3657,10.4686,224964.0
2020-06-26 12:30:00,12.21,12.27,12.17,12.21,244556.0,10.4686,10.52,10.4343,10.4686,244556.0
2020-06-26 13:00:00,12.21,12.23,12.15,12.2,254010.0,10.4686,10.4857,10.4171,10.46,254010.0
2020-06-26 13:30:00,12.19,12.39,12.19,12.36,237833.0,10.4514,10.6229,10.4514,10.5972,237833.0
2020-06-26 14:00:00,12.36,12.38,12.28,12.29,113352.0,10.5972,10.6143,10.5286,10.5371,113352.0
2020-06-26 14:30:00,12.29,12.33,12.2,12.24,120027.0,10.5371,10.5714,10.46,10.4943,120027.0
2020-06-26 15:00:00,12.24,12.39,12.22,12.34,182485.0,10.4943,10.6229,10.4771,10.58,182485.0
2020-06-26 15:30:00,12.33,12.34,12.2,12.23,495879.0,10.5714,10.58,10.46,10.4857,495879.0
2020-06-29 09:30:00,12.3,12.55,12.11,12.49,206002.0,10.5457,10.7601,10.3828,10.7086,206002.0
2020-06-29 10:00:00,12.5,12.74,12.49,12.69,230771.0,10.7172,10.923,10.7086,10.8801,230771.0
2020-06-29 10:30:00,12.67,12.77,12.62,12.69,152089.0,10.863,10.9487,10.8201,10.8801,152089.0
2020-06-29 11:00:00,12.69,12.73,12.51,12.68,176028.0,10.8801,10.9144,10.7258,10.8715,176028.0
2020-06-29 11:30:00,12.67,12.72,12.55,12.63,124120.0,10.863,10.9058,10.7601,10.8287,124120.0
2020-06-29 12:00:00,12.63,12.85,12.62,12.84,233764.0,10.8287,11.0173,10.8201,11.0087,233764.0
2020-06-29 12:30:00,12.85,12.97,12.84,12.9,135276.0,11.0173,11.1202,11.0087,11.0601,135276.0
2020-06-29 13:00:00,12.9,13.04,12.84,13.04,139183.0,11.0601,11.1802,11.0087,11.1802,139183.0
2020-06-29 13:30:00,13.03,13.04,12.84,12.88,144912.0,11.1716,11.1802,11.0087,11.043,144912.0
2020-06-29 14:00:00,12.88,12.92,12.8,12.82,174104.0,11.043,11.0773,10.9744,10.9916,174104.0
2020-06-29 14:30:00,12.82,13.01,12.81,12.97,279736.0,10.9916,11.1545,10.983,11.1202,279736.0
2020-06-29 15:00:00,12.98,13.11,12.84,13.06,324341.0,11.1287,11.2402,11.0087,11.1973,324341.0
2020-06-29 15:30:00,13.06,13.16,12.97,13.15,714393.0,11.1973,11.2831,11.1202,11.2745,714393.0
2020-06-30 09:30:00,12.99,13.09,12.79,13.08,307820.0,11.1373,11.2231,10.9658,11.2145,307820.0
2020-06-30 10:00:00,13.08,13.21,12.99,13.11,238103.0,11.2145,11.3259,11.1373,11.2402,238103.0
2020-06-30 10:30:00,13.12,13.38,13.1,13.34,257148.0,11.2488,11.4717,11.2316,11.4374,257148.0
2020-06-30 11:00:00,13.34,13.4,13.23,13.25,113119.0,11.4374,11.4888,11.3431,11.3602,113119.0
2020-06-30 11:30:00,13.24,13.37,13.16,13.29,95510.0,11.3517,11.4631,11.2831,11.3945,95510.0
2020-06-30 12:00:00,13.29,13.42,13.26,13.35,76972.0,11.3945,11.506,11.3688,11.446,76972.0
2020-06-30 12:30:00,13.35,13.37,13.28,13.32,150187.0,11.446,11.4631,11.386,11.4202,150187.0
2020-06-30 13:00:00,13.32,13.37,13.24,13.37,72098.0,11.4202,11.4631,11.3517,11.4631,72098.0
2020-06-30 13:30:00,13.37,13.5,13.32,13.49,95669.0,11.4631,11.5746,11.4202,11.566,95669.0
2020-06-30 14:00:00,13.48,13.54,13.43,13.49,87814.0,11.5574,11.6089,11.5146,11.566,87814.0
2020-06-30 14:30:00,13.49,13.58,13.47,13.57,264188.0,11.566,11.6432,11.5489,11.6346,264188.0
2020-06-30 15:00:00,13.57,13.76,13.51,13.71,279023.0,11.6346,11.7975,11.5831,11.7546,279023.0
2020-06-30 15:30:00,13.71,13.87,13.7,13.79,632174.0,11.7546,11.8918,11.746,11.8232,632174.0
2020-07-01 09:30:00,13.81,14.15,13.8,13.96,421303.0,11.8404,12.1319,11.8318,11.969,421303.0
2020-07-01 10:00:00,13.97,14.1,13.72,13.83,225067.0,11.9775,12.089,11.7632,11.8575,225067.0
2020-07-01 10:30:00,13.84,13.9,13.54,13.65,326729.0,11.8661,11.9175,11.6089,11.7032,326729.0
2020-07-01 11:00:00,13.64,13.64,13.32,13.37,209501.0,11.6946,11.6946,11.4202,11.4631,209501.0
2020-07-01 11:30:00,13.38,13.43,13.2,13.26,289277.0,11.4717,11.5146,11.3174,11.3688,289277.0
2020-07-01 12:00:00,13.26,13.43,13.18,13.31,176508.0,11.3688,11.5146,11.3002,11.4117,176508.0
2020-07-01 12:30:00,13.3,13.5,13.27,13.34,387673.0,11.4031,11.5746,11.3774,11.4374,387673.0
2020-07-01 13:00:00,13.35,13.36,13.12,13.27,271771.0,11.446,11.4545,11.2488,11.3774,271771.0
2020-07-01 13:30:00,13.27,13.27,13.17,13.18,110758.0,11.3774,11.3774,11.2916,11.3002,110758.0
2020-07-01 14:00:00,13.19,13.33,13.18,13.31,176027.0,11.3088,11.4288,11.3002,11.4117,176027.0
2020-07-01 14:30:00,13.3,13.41,13.29,13.38,206047.0,11.4031,11.4974,11.3945,11.4717,206047.0
2020-07-01 15:00:00,13.38,13.49,13.36,13.48,261750.0,11.4717,11.566,11.4545,11.5574,261750.0
2020-07-01 15:30:00,13.49,13.51,13.33,13.35,549486.0,11.566,11.5831,11.4288,11.446,549486.0
2020-07-02 09:30:00,13.87,14.13,13.8,13.82,518772.0,11.8918,12.1147,11.8318,11.8489,518772.0
2020-07-02 10:00:00,13.82,13.92,13.58,13.6,312004.0,11.8489,11.9347,11.6432,11.6603,312004.0
2020-07-02 10:30:00,13.6,13.77,13.55,13.55,184896.0,11.6603,11.8061,11.6174,11.6174,184896.0
2020-07-02 11:00:00,13.55,13.66,13.47,13.63,128436.0,11.6174,11.7118,11.5489,11.686,128436.0
2020-07-02 11:30:00,13.62,13.76,13.6,13.63,154223.0,11.6775,11.7975,11.6603,11.686,154223.0
2020-07-02 12:00:00,13.64,13.78,13.64,13.74,178095.0,11.6946,11.8146,11.6946,11.7803,178095.0
2020-07-02 12:30:00,13.75,13.79,13.69,13.71,108188.0,11.7889,11.8232,11.7375,11.7546,108188.0
2020-07-02 13:00:00,13.72,13.73,13.6,13.62,110683.0,11.7632,11.7718,11.6603,11.6775,110683.0
2020-07-02 13:30:00,13.62,13.71,13.58,13.66,61050.0,11.6775,11.7546,11.6432,11.7118,61050.0
2020-07-02 14:00:00,13.65,13.71,13.61,13.68,61464.0,11.7032,11.7546,11.6689,11.7289,61464.0
2020-07-02 14:30:00,13.68,13.72,13.62,13.65,102277.0,11.7289,11.7632,11.6775,11.7032,102277.0
2020-07-02 15:00:00,13.65,13.73,13.61,13.62,149459.0,11.7032,11.7718,11.6689,11.6775,149459.0
2020-07-02 15:30:00,13.63,13.66,13.57,13.62,536587.0,11.686,11.7118,11.6346,11.6775,536587.0
2020-07-06 09:30:00,14.0,14.04,13.66,13.89,332609.0,12.0033,12.0376,11.7118,11.909,332609.0
2020-07-06 10:00:00,13.91,13.95,13.65,13.68,225580.0,11.9261,11.9604,11.7032,11.7289,225580.0
2020-07-06 10:30:00,13.67,13.93,13.63,13.91,222348.0,11.7203,11.9432,11.686,11.9261,222348.0
2020-07-06 11:00:00,13.91,13.91,13.66,13.67,182472.0,11.9261,11.9261,11.7118,11.7203,182472.0
2020-07-06 11:30:00,13.66,13.69,13.44,13.47,141946.0,11.7118,11.7375,11.5231,11.5489,141946.0
2020-07-06 12:00:00,13.48,13.68,13.48,13.66,205835.0,11.5574,11.7289,11.5574,11.7118,205835.0
2020-07-06 12:30:00,13.67,13.69,13.57,13.69,121298.0,11.7203,11.7375,11.6346,11.7375,121298.0
2020-07-06 13:00:00,13.69,13.74,13.63,13.69,167667.0,11.7375,11.7803,11.686,11.7375,167667.0
2020-07-06 13:30:00,13.7,13.74,13.61,13.69,158023.0,11.746,11.7803,11.6689,11.7375,158023.0
2020-07-06 14:00:00,13.69,13.7,13.58,13.63,156452.0,11.7375,11.746,11.6432,11.686,156452.0
2020-07-06 14:30:00,13.62,13.71,13.61,13.7,161949.0,11.6775,11.7546,11.6689,11.746,161949.0
2020-07-06 15:00:00,13.7,13.78,13.67,13.69,177153.0,11.746,11.8146,11.7203,11.7375,177153.0
2020-07-06 15:30:00,13.68,13.72,13.61,13.64,610826.0,11.7289,11.7632,11.6689,11.6946,610826.0
2020-07-07 09:30:00,13.46,13.49,13.22,13.26,191504.0,11.5403,11.566,11.3345,11.3688,191504.0
2020-07-07 10:00:00,13.26,13.45,13.23,13.39,102712.0,11.3688,11.5317,11.3431,11.4803,102712.0
2020-07-07 10:30:00,13.38,13.38,13.25,13.37,99140.0,11.4717,11.4717,11.3602,11.4631,99140.0
2020-07-07 11:00:00,13.37,13.51,13.36,13.5,77938.0,11.4631,11.5831,11.4545,11.5746,77938.0
2020-07-07 11:30:00,13.51,13.51,13.32,13.36,97063.0,11.5831,11.5831,11.4202,11.4545,97063.0
2020-07-07 12:00:00,13.36,13.49,13.34,13.43,129358.0,11.4545,11.566,11.4374,11.5146,129358.0
2020-07-07 12:30:00,13.42,13.43,13.36,13.38,60707.0,11.506,11.5146,11.4545,11.4717,60707.0
2020-07-07 13:00:00,13.38,13.44,13.34,13.36,80800.0,11.4717,11.5231,11.4374,11.4545,80800.0
2020-07-07 13:30:00,13.35,13.42,13.34,13.41,136521.0,11.446,11.506,11.4374,11.4974,136521.0
2020-07-07 14:00:00,13.42,13.43,13.25,13.28,72060.0,11.506,11.5146,11.3602,11.386,72060.0
2020-07-07 14:30:00,13.27,13.28,13.15,13.2,76823.0,11.3774,11.386,11.2745,11.3174,76823.0
2020-07-07 15:00:00,13.21,13.26,13.08,13.09,112949.0,11.3259,11.3688,11.2145,11.2231,112949.0
2020-07-07 15:30:00,13.09,13.1,12.9,12.92,447335.0,11.2231,11.2316,11.0601,11.0773,447335.0
2020-07-08 09:30:00,12.93,13.29,12.77,13.27,162598.0,11.0859,11.3945,10.9487,11.3774,162598.0
2020-07-08 10:00:00,13.28,13.47,13.17,13.24,165342.0,11.386,11.5489,11.2916,11.3517,165342.0
2020-07-08 10:30:00,13.2,13.28,13.12,13.16,93311.0,11.3174,11.386,11.2488,11.2831,93311.0
2020-07-08 11:00:00,13.17,13.17,12.89,12.98,133942.0,11.2916,11.2916,11.0516,11.1287,133942.0
2020-07-08 11:30:00,12.98,13.07,12.92,12.94,96956.0,11.1287,11.2059,11.0773,11.0944,96956.0
2020-07-08 12:00:00,12.94,13.07,12.87,13.07,115621.0,11.0944,11.2059,11.0344,11.2059,115621.0
2020-07-08 12:30:00,13.07,13.17,13.05,13.16,152502.0,11.2059,11.2916,11.1888,11.2831,152502.0
2020-07-08 13:00:00,13.15,13.17,13.06,13.09,87345.0,11.2745,11.2916,11.1973,11.2231,87345.0
2020-07-08 13:30:00,13.09,13.12,13.06,13.07,48072.0,11.2231,11.2488,11.1973,11.2059,48072.0
2020-07-08 14:00:00,13.07,13.19,13.06,13.18,82488.0,11.2059,11.3088,11.1973,11.3002,82488.0
2020-07-08 14:30:00,13.18,13.2,13.09,13.18,108843.0,11.3002,11.3174,11.2231,11.3002,108843.0
2020-07-08 15:00:00,13.19,13.41,13.14,13.36,188084.0,11.3088,11.4974,11.2659,11.4545,188084.0
2020-07-08 15:30:00,13.37,13.41,13.2,13.22,498825.0,11.4631,11.4974,11.3174,11.3345,498825.0
2020-07-09 09:30:00,13.21,13.3,12.98,13.0,215287.0,11.3259,11.4031,11.1287,11.1459,215287.0
2020-07-09 10:00:00,13.01,13.18,12.86,12.88,163217.0,11.1545,11.3002,11.0259,11.043,163217.0
2020-07-09 10:30:00,12.89,12.9,12.51,12.53,290420.0,11.0516,11.0601,10.7258,10.7429,290420.0
2020-07-09 11:00:00,12.53,12.63,12.38,12.55,205441.0,10.7429,10.8287,10.6143,10.7601,205441.0
2020-07-09 11:30:00,12.56,12.61,12.45,12.55,79576.0,10.7686,10.8115,10.6743,10.7601,79576.0
2020-07-09 12:00:00,12.55,12.69,12.53,12.55,85371.0,10.7601,10.8801,10.7429,10.7601,85371.0
2020-07-09 12:30:00,12.55,12.56,12.43,12.5,102075.0,10.7601,10.7686,10.6572,10.7172,102075.0
2020-07-09 13:00:00,12.5,12.62,12.48,12.55,57500.0,10.7172,10.8201,10.7001,10.7601,57500.0
2020-07-09 13:30:00,12.56,12.58,12.43,12.44,62230.0,10.7686,10.7858,10.6572,10.6658,62230.0
2020-07-09 14:00:00,12.43,12.52,12.42,12.48,57907.0,10.6572,10.7343,10.6486,10.7001,57907.0
2020-07-09 14:30:00,12.48,12.49,12.33,12.37,98122.0,10.7001,10.7086,10.5714,10.6057,98122.0
2020-07-09 15:00:00,12.37,12.42,12.3,12.3,110326.0,10.6057,10.6486,10.5457,10.5457,110326.0
2020-07-09 15:30:00,12.3,12.35,12.2,12.23,489431.0,10.5457,10.5886,10.46,10.4857,489431.0
2020-07-10 09:30:00,12.09,12.8,12.06,12.76,764957.0,10.3657,10.9744,10.34,10.9401,764957.0
2020-07-10 10:00:00,12.75,12.75,12.49,12.63,350028.0,10.9315,10.9315,10.7086,10.8287,350028.0
2020-07-10 10:30:00,12.64,12.84,12.61,12.83,355808.0,10.8372,11.0087,10.8115,11.0001,355808.0
2020-07-10 11:00:00,12.84,12.92,12.76,12.88,180283.0,11.0087,11.0773,10.9401,11.043,180283.0
2020-07-10 11:30:00,12.88,12.9,12.78,12.88,210689.0,11.043,11.0601,10.9573,11.043,210689.0
2020-07-10 12:00:00,12.88,13.05,12.87,12.93,225214.0,11.043,11.1888,11.0344,11.0859,225214.0
2020-07-10 12:30:00,12.93,13.02,12.88,13.01,207085.0,11.0859,11.163,11.043,11.1545,207085.0
2020-07-10 13:00:00,13.0,13.04,12.83,12.84,124475.0,11.1459,11.1802,11.0001,11.0087,124475.0
2020-07-10 13:30:00,12.84,13.01,12.82,12.97,221296.0,11.0087,11.1545,10.9916,11.1202,221296.0
2020-07-10 14:00:00,12.98,13.05,12.97,13.03,152502.0,11.1287,11.1888,11.1202,11.1716,152502.0
2020-07-10 14:30:00,13.02,13.05,12.9,12.91,121621.0,11.163,11.1888,11.0601,11.0687,121621.0
2020-07-10 15:00:00,12.9,13.01,12.81,12.95,215564.0,11.0601,11.1545,10.983,11.103,215564.0
2020-07-10 15:30:00,12.95,13.04,12.88,12.98,667782.0,11.103,11.1802,11.043,11.1287,667782.0
2020-07-13 09:30:00,13.14,13.24,12.56,12.56,285915.0,11.2659,11.3517,10.7686,10.7686,285915.0
2020-07-13 10:00:00,12.56,12.72,12.46,12.71,225482.0,10.7686,10.9058,10.6829,10.8972,225482.0
2020-07-13 10:30:00,12.72,12.76,12.6,12.7,131281.0,10.9058,10.9401,10.8029,10.8887,131281.0
2020-07-13 11:00:00,12.69,12.74,12.6,12.63,123165.0,10.8801,10.923,10.8029,10.8287,123165.0
2020-07-13 11:30:00,12.63,12.63,12.52,12.56,152115.0,10.8287,10.8287,10.7343,10.7686,152115.0
2020-07-13 12:00:00,12.57,12.62,12.54,12.61,117893.0,10.7772,10.8201,10.7515,10.8115,117893.0
2020-07-13 12:30:00,12.61,12.77,12.6,12.77,150575.0,10.8115,10.9487,10.8029,10.9487,150575.0
2020-07-13 13:00:00,12.77,12.88,12.7,12.87,152491.0,10.9487,11.043,10.8887,11.0344,152491.0
2020-07-13 13:30:00,12.87,13.03,12.86,12.96,157328.0,11.0344,11.1716,11.0259,11.1116,157328.0
2020-07-13 14:00:00,12.96,12.97,12.76,12.84,138214.0,11.1116,11.1202,10.9401,11.0087,138214.0
2020-07-13 14:30:00,12.85,12.89,12.72,12.89,158128.0,11.0173,11.0516,10.9058,11.0516,158128.0
2020-07-13 15:00:00,12.9,12.94,12.75,12.76,209711.0,11.0601,11.0944,10.9315,10.9401,209711.0
2020-07-13 15:30:00,12.76,12.77,12.51,12.53,543883.0,10.9401,10.9487,10.7258,10.7429,543883.0
2020-07-14 09:30:00,12.43,12.77,12.29,12.75,230304.0,10.6572,10.9487,10.5371,10.9315,230304.0
2020-07-14 10:00:00,12.75,12.78,12.51,12.78,202021.0,10.9315,10.9573,10.7258,10.9573,202021.0
2020-07-14 10:30:00,12.78,12.85,12.71,12.79,125573.0,10.9573,11.0173,10.8972,10.9658,125573.0
2020-07-14 11:00:00,12.8,13.05,12.8,12.89,171219.0,10.9744,11.1888,10.9744,11.0516,171219.0
2020-07-14 11:30:00,12.9,13.1,12.89,13.09,138294.0,11.0601,11.2316,11.0516,11.2231,138294.0
2020-07-14 12:00:00,13.09,13.11,12.91,12.92,118933.0,11.2231,11.2402,11.0687,11.0773,118933.0
2020-07-14 12:30:00,12.92,12.96,12.85,12.88,91049.0,11.0773,11.1116,11.0173,11.043,91049.0
2020-07-14 13:00:00,12.88,12.95,12.83,12.93,121924.0,11.043,11.103,11.0001,11.0859,121924.0
2020-07-14 13:30:00,12.92,13.05,12.9,13.04,134516.0,11.0773,11.1888,11.0601,11.1802,134516.0
2020-07-14 14:00:00,13.04,13.1,13.0,13.03,123715.0,11.1802,11.2316,11.1459,11.1716,123715.0
2020-07-14 14:30:00,13.03,13.14,13.03,13.14,138901.0,11.1716,11.2659,11.1716,11.2659,138901.0
2020-07-14 15:00:00,13.14,13.2,13.1,13.16,169528.0,11.2659,11.3174,11.2316,11.2831,169528.0
2020-07-14 15:30:00,13.16,13.36,13.15,13.34,620897.0,11.2831,11.4545,11.2745,11.4374,620897.0
2020-07-15 09:30:00,13.72,13.89,13.42,13.49,469022.0,11.7632,11.909,11.506,11.566,469022.0
2020-07-15 10:00:00,13.5,13.52,13.22,13.38,232789.0,11.5746,11.5917,11.3345,11.4717,232789.0
2020-07-15 10:30:00,13.38,13.67,13.37,13.66,223951.0,11.4717,11.7203,11.4631,11.7118,223951.0
2020-07-15 11:00:00,13.66,13.67,13.32,13.43,162430.0,11.7118,11.7203,11.4202,11.5146,162430.0
2020-07-15 11:30:00,13.43,13.45,13.27,13.27,127938.0,11.5146,11.5317,11.3774,11.3774,127938.0
2020-07-15 12:00:00,13.28,13.39,13.23,13.38,213617.0,11.386,11.4803,11.3431,11.4717,213617.0
2020-07-15 12:30:00,13.38,13.44,13.37,13.41,91162.0,11.4717,11.5231,11.4631,11.4974,91162.0
2020-07-15 13:00:00,13.41,13.59,13.4,13.51,162253.0,11.4974,11.6517,11.4888,11.5831,162253.0
2020-07-15 13:30:00,13.51,13.54,13.4,13.45,115690.0,11.5831,11.6089,11.4888,11.5317,115690.0
2020-07-15 14:00:00,13.45,13.55,13.39,13.45,118916.0,11.5317,11.6174,11.4803,11.5317,118916.0
2020-07-15 14:30:00,13.45,13.64,13.45,13.5,156826.0,11.5317,11.6946,11.5317,11.5746,156826.0
2020-07-15 15:00:00,13.51,13.57,13.5,13.54,149475.0,11.5831,11.6346,11.5746,11.6089,149475.0
2020-07-15 15:30:00,13.54,13.63,13.46,13.53,506044.0,11.6089,11.686,11.5403,11.6003,506044.0
2020-07-16 09:30:00,13.3,13.53,13.21,13.4,206154.0,11.4031,11.6003,11.3259,11.4888,206154.0
2020-07-16 10:00:00,13.39,13.56,13.32,13.55,110717.0,11.4803,11.626,11.4202,11.6174,110717.0
2020-07-16 10:30:00,13.55,13.7,13.5,13.66,183331.0,11.6174,11.746,11.5746,11.7118,183331.0
2020-07-16 11:00:00,13.66,13.99,13.65,13.98,198994.0,11.7118,11.9947,11.7032,11.9861,198994.0
2020-07-16 11:30:00,13.97,14.19,13.88,14.15,234095.0,11.9775,12.1662,11.9004,12.1319,234095.0
2020-07-16 12:00:00,14.14,14.18,13.93,13.94,268587.0,12.1233,12.1576,11.9432,11.9518,268587.0
2020-07-16 12:30:00,13.95,13.99,13.83,13.83,123736.0,11.9604,11.9947,11.8575,11.8575,123736.0
2020-07-16 13:00:00,13.82,13.96,13.8,13.95,152367.0,11.8489,11.969,11.8318,11.9604,152367.0
2020-07-16 13:30:00,13.95,14.01,13.84,13.98,200594.0,11.9604,12.0118,11.8661,11.9861,200594.0
2020-07-16 14:00:00,13.98,14.02,13.86,13.88,121126.0,11.9861,12.0204,11.8832,11.9004,121126.0
2020-07-16 14:30:00,13.88,13.88,13.71,13.71,208223.0,11.9004,11.9004,11.7546,11.7546,208223.0
2020-07-16 15:00:00,13.71,13.82,13.65,13.81,223852.0,11.7546,11.8489,11.7032,11.8404,223852.0
2020-07-16 15:30:00,13.81,13.83,13.74,13.81,403450.0,11.8404,11.8575,11.7803,11.8404,403450.0
2020-07-17 09:30:00,13.81,14.03,13.71,13.88,188471.0,11.8404,12.029,11.7546,11.9004,188471.0
2020-07-17 10:00:00,13.88,13.91,13.48,13.51,139874.0,11.9004,11.9261,11.5574,11.5831,139874.0
2020-07-17 10:30:00,13.5,13.67,13.43,13.66,139674.0,11.5746,11.7203,11.5146,11.7118,139674.0
2020-07-17 11:00:00,13.66,13.68,13.5,13.53,131703.0,11.7118,11.7289,11.5746,11.6003,131703.0
2020-07-17 11:30:00,13.53,13.63,13.49,13.51,204963.0,11.6003,11.686,11.566,11.5831,204963.0
2020-07-17 12:00:00,13.51,13.59,13.48,13.59,59372.0,11.5831,11.6517,11.5574,11.6517,59372.0
2020-07-17 12:30:00,13.59,13.62,13.45,13.49,121881.0,11.6517,11.6775,11.5317,11.566,121881.0
2020-07-17 13:00:00,13.49,13.61,13.45,13.58,73547.0,11.566,11.6689,11.5317,11.6432,73547.0
2020-07-17 13:30:00,13.58,13.58,13.44,13.48,80692.0,11.6432,11.6432,11.5231,11.5574,80692.0
2020-07-17 14:00:00,13.47,13.49,13.33,13.33,79474.0,11.5489,11.566,11.4288,11.4288,79474.0
2020-07-17 14:30:00,13.33,13.39,13.27,13.33,91167.0,11.4288,11.4803,11.3774,11.4288,91167.0
2020-07-17 15:00:00,13.34,13.43,13.32,13.4,93999.0,11.4374,11.5146,11.4202,11.4888,93999.0
2020-07-17 15:30:00,13.4,13.42,13.28,13.28,246003.0,11.4888,11.506,11.386,11.386,246003.0
2020-07-20 09:30:00,13.22,13.49,13.08,13.18,326336.0,11.3345,11.566,11.2145,11.3002,326336.0
2020-07-20 10:00:00,13.17,13.22,13.04,13.18,139153.0,11.2916,11.3345,11.1802,11.3002,139153.0
2020-07-20 10:30:00,13.19,13.36,13.13,13.25,96722.0,11.3088,11.4545,11.2573,11.3602,96722.0
2020-07-20 11:00:00,13.25,13.34,13.16,13.26,54686.0,11.3602,11.4374,11.2831,11.3688,54686.0
2020-07-20 11:30:00,13.25,13.45,13.24,13.4,93185.0,11.3602,11.5317,11.3517,11.4888,93185.0
2020-07-20 12:00:00,13.4,13.43,13.31,13.35,53646.0,11.4888,11.5146,11.4117,11.446,53646.0
2020-07-20 12:30:00,13.34,13.38,13.28,13.35,74987.0,11.4374,11.4717,11.386,11.446,74987.0
2020-07-20 13:00:00,13.35,13.36,13.26,13.26,54296.0,11.446,11.4545,11.3688,11.3688,54296.0
2020-07-20 13:30:00,13.26,13.31,13.12,13.21,137842.0,11.3688,11.4117,11.2488,11.3259,137842.0
2020-07-20 14:00:00,13.21,13.22,13.12,13.16,51653.0,11.3259,11.3345,11.2488,11.2831,51653.0
2020-07-20 14:30:00,13.16,13.2,13.11,13.15,56578.0,11.2831,11.3174,11.2402,11.2745,56578.0
2020-07-20 15:00:00,13.16,13.21,13.14,13.19,96277.0,11.2831,11.3259,11.2659,11.3088,96277.0
2020-07-20 15:30:00,13.19,13.23,13.13,13.18,267710.0,11.3088,11.3431,11.2573,11.3002,267710.0
2020-07-21 09:30:00,13.41,14.03,13.41,13.95,396562.0,11.4974,12.029,11.4974,11.9604,396562.0
2020-07-21 10:00:00,13.94,14.09,13.84,13.97,271909.0,11.9518,12.0804,11.8661,11.9775,271909.0
2020-07-21 10:30:00,13.98,14.26,13.97,14.11,293528.0,11.9861,12.2262,11.9775,12.0976,293528.0
2020-07-21 11:00:00,14.1,14.4,14.07,14.28,274758.0,12.089,12.3462,12.0633,12.2433,274758.0
2020-07-21 11:30:00,14.29,14.5,14.23,14.42,371250.0,12.2519,12.432,12.2005,12.3634,371250.0
2020-07-21 12:00:00,14.44,14.45,14.25,14.37,211236.0,12.3805,12.3891,12.2176,12.3205,211236.0
2020-07-21 12:30:00,14.36,14.56,14.35,14.53,147213.0,12.3119,12.4834,12.3033,12.4577,147213.0
2020-07-21 13:00:00,14.54,14.57,14.44,14.44,103246.0,12.4662,12.492,12.3805,12.3805,103246.0
2020-07-21 13:30:00,14.43,14.52,14.4,14.48,77066.0,12.3719,12.4491,12.3462,12.4148,77066.0
2020-07-21 14:00:00,14.48,14.53,14.35,14.45,69647.0,12.4148,12.4577,12.3033,12.3891,69647.0
2020-07-21 14:30:00,14.45,14.58,14.43,14.56,83340.0,12.3891,12.5005,12.3719,12.4834,83340.0
2020-07-21 15:00:00,14.55,14.59,14.42,14.44,196324.0,12.4748,12.5091,12.3634,12.3805,196324.0
2020-07-21 15:30:00,14.44,14.6,14.4,14.59,704114.0,12.3805,12.5177,12.3462,12.5091,704114.0
2020-07-22 09:30:00,14.29,14.48,14.12,14.3,233595.0,12.2519,12.4148,12.1061,12.2605,233595.0
2020-07-22 10:00:00,14.3,14.31,14.08,14.13,180787.0,12.2605,12.269,12.0719,12.1147,180787.0
2020-07-22 10:30:00,14.12,14.42,14.12,14.32,169328.0,12.1061,12.3634,12.1061,12.2776,169328.0
2020-07-22 11:00:00,14.31,14.33,14.17,14.21,75245.0,12.269,12.2862,12.149,12.1833,75245.0
2020-07-22 11:30:00,14.21,14.21,14.13,14.16,76759.0,12.1833,12.1833,12.1147,12.1404,76759.0
2020-07-22 12:00:00,14.17,14.35,14.14,14.34,82081.0,12.149,12.3033,12.1233,12.2948,82081.0
2020-07-22 12:30:00,14.34,14.55,14.33,14.51,153612.0,12.2948,12.4748,12.2862,12.4405,153612.0
2020-07-22 13:00:00,14.52,14.58,14.48,14.57,111741.0,12.4491,12.5005,12.4148,12.492,111741.0
2020-07-22 13:30:00,14.57,14.65,14.48,14.48,155569.0,12.492,12.5606,12.4148,12.4148,155569.0
2020-07-22 14:00:00,14.47,14.59,14.45,14.5,93409.0,12.4062,12.5091,12.3891,12.432,93409.0
2020-07-22 14:30:00,14.49,14.55,14.45,14.54,230416.0,12.4234,12.4748,12.3891,12.4662,230416.0
2020-07-22 15:00:00,14.54,14.56,14.47,14.55,137315.0,12.4662,12.4834,12.4062,12.4748,137315.0
2020-07-22 15:30:00,14.56,14.57,14.44,14.51,308894.0,12.4834,12.492,12.3805,12.4405,308894.0
2020-07-23 09:30:00,14.33,14.54,14.15,14.34,175275.0,12.2862,12.4662,12.1319,12.2948,175275.0
2020-07-23 10:00:00,14.35,14.38,14.12,14.2,160917.0,12.3033,12.3291,12.1061,12.1747,160917.0
2020-07-23 10:30:00,14.21,14.23,14.09,14.15,116185.0,12.1833,12.2005,12.0804,12.1319,116185.0
2020-07-23 11:00:00,14.15,14.27,14.11,14.16,109522.0,12.1319,12.2348,12.0976,12.1404,109522.0
2020-07-23 11:30:00,14.17,14.31,14.11,14.31,129967.0,12.149,12.269,12.0976,12.269,129967.0
2020-07-23 12:00:00,14.31,14.45,14.22,14.37,182859.0,12.269,12.3891,12.1919,12.3205,182859.0
2020-07-23 12:30:00,14.37,14.49,14.2,14.23,166271.0,12.3205,12.4234,12.1747,12.2005,166271.0
2020-07-23 13:00:00,14.22,14.3,14.17,14.24,122226.0,12.1919,12.2605,12.149,12.209,122226.0
2020-07-23 13:30:00,14.24,14.24,14.02,14.06,116910.0,12.209,12.209,12.0204,12.0547,116910.0
2020-07-23 14:00:00,14.05,14.1,13.9,13.98,133098.0,12.0461,12.089,11.9175,11.9861,133098.0
2020-07-23 14:30:00,13.98,14.06,13.93,14.06,115959.0,11.9861,12.0547,11.9432,12.0547,115959.0
2020-07-23 15:00:00,14.06,14.14,14.04,14.09,249330.0,12.0547,12.1233,12.0376,12.0804,249330.0
2020-07-23 15:30:00,14.09,14.16,14.02,14.12,360946.0,12.0804,12.1404,12.0204,12.1061,360946.0
2020-07-24 09:30:00,14.16,14.37,14.03,14.12,283170.0,12.1404,12.3205,12.029,12.1061,283170.0
2020-07-24 10:00:00,14.13,14.26,14.01,14.14,159367.0,12.1147,12.2262,12.0118,12.1233,159367.0
2020-07-24 10:30:00,14.15,14.3,14.05,14.17,144004.0,12.1319,12.2605,12.0461,12.149,144004.0
2020-07-24 11:00:00,14.18,14.23,14.05,14.09,85108.0,12.1576,12.2005,12.0461,12.0804,85108.0
2020-07-24 11:30:00,14.08,14.15,14.0,14.08,52660.0,12.0719,12.1319,12.0033,12.0719,52660.0
2020-07-24 12:00:00,14.08,14.17,14.01,14.11,104697.0,12.0719,12.149,12.0118,12.0976,104697.0
2020-07-24 12:30:00,14.11,14.17,14.07,14.11,55291.0,12.0976,12.149,12.0633,12.0976,55291.0
2020-07-24 13:00:00,14.11,14.14,14.01,14.04,80371.0,12.0976,12.1233,12.0118,12.0376,80371.0
2020-07-24 13:30:00,14.04,14.04,13.99,14.02,45597.0,12.0376,12.0376,11.9947,12.0204,45597.0
2020-07-24 14:00:00,14.03,14.12,13.98,14.12,65757.0,12.029,12.1061,11.9861,12.1061,65757.0
2020-07-24 14:30:00,14.11,14.11,14.01,14.04,55839.0,12.0976,12.0976,12.0118,12.0376,55839.0
2020-07-24 15:00:00,14.04,14.07,13.97,13.99,109905.0,12.0376,12.0633,11.9775,11.9947,109905.0
2020-07-24 15:30:00,13.99,14.01,13.92,13.98,255340.0,11.9947,12.0118,11.9347,11.9861,255340.0
2020-07-27 09:30:00,13.89,13.9,13.56,13.8,242602.0,11.909,11.9175,11.626,11.8318,242602.0
2020-07-27 10:00:00,13.77,13.96,13.69,13.96,207307.0,11.8061,11.969,11.7375,11.969,207307.0
2020-07-27 10:30:00,13.96,14.05,13.84,13.85,71789.0,11.969,12.0461,11.8661,11.8747,71789.0
2020-07-27 11:00:00,13.85,13.89,13.79,13.87,72522.0,11.8747,11.909,11.8232,11.8918,72522.0
2020-07-27 11:30:00,13.87,13.89,13.73,13.75,66791.0,11.8918,11.909,11.7718,11.7889,66791.0
2020-07-27 12:00:00,13.76,13.82,13.72,13.82,43618.0,11.7975,11.8489,11.7632,11.8489,43618.0
2020-07-27 12:30:00,13.82,13.85,13.78,13.79,32225.0,11.8489,11.8747,11.8146,11.8232,32225.0
2020-07-27 13:00:00,13.79,13.92,13.76,13.87,53597.0,11.8232,11.9347,11.7975,11.8918,53597.0
2020-07-27 13:30:00,13.87,13.92,13.85,13.88,44154.0,11.8918,11.9347,11.8747,11.9004,44154.0
2020-07-27 14:00:00,13.88,13.89,13.81,13.84,38990.0,11.9004,11.909,11.8404,11.8661,38990.0
2020-07-27 14:30:00,13.84,13.86,13.79,13.79,57561.0,11.8661,11.8832,11.8232,11.8232,57561.0
2020-07-27 15:00:00,13.78,13.98,13.73,13.98,282903.0,11.8146,11.9861,11.7718,11.9861,282903.0
2020-07-27 15:30:00,13.98,14.09,13.94,14.07,488085.0,11.9861,12.0804,11.9518,12.0633,488085.0
2020-07-28 09:30:00,13.94,14.16,13.9,13.92,140209.0,11.9518,12.1404,11.9175,11.9347,140209.0
2020-07-28 10:00:00,13.93,14.16,13.91,14.05,79700.0,11.9432,12.1404,11.9261,12.0461,79700.0
2020-07-28 10:30:00,14.07,14.07,13.91,13.96,77174.0,12.0633,12.0633,11.9261,11.969,77174.0
2020-07-28 11:00:00,13.97,13.98,13.8,13.82,86010.0,11.9775,11.9861,11.8318,11.8489,86010.0
2020-07-28 11:30:00,13.82,13.87,13.76,13.86,69810.0,11.8489,11.8918,11.7975,11.8832,69810.0
2020-07-28 12:00:00,13.83,13.84,13.74,13.78,56436.0,11.8575,11.8661,11.7803,11.8146,56436.0
2020-07-28 12:30:00,13.78,13.89,13.78,13.87,68822.0,11.8146,11.909,11.8146,11.8918,68822.0
2020-07-28 13:00:00,13.87,13.89,13.8,13.86,77788.0,11.8918,11.909,11.8318,11.8832,77788.0
2020-07-28 13:30:00,13.86,13.87,13.82,13.85,71901.0,11.8832,11.8918,11.8489,11.8747,71901.0
2020-07-28 14:00:00,13.85,13.92,13.85,13.89,75736.0,11.8747,11.9347,11.8747,11.909,75736.0
2020-07-28 14:30:00,13.89,13.91,13.84,13.87,142727.0,11.909,11.9261,11.8661,11.8918,142727.0
2020-07-28 15:00:00,13.87,13.89,13.78,13.8,199346.0,11.8918,11.909,11.8146,11.8318,199346.0
2020-07-28 15:30:00,13.79,13.81,13.62,13.7,333831.0,11.8232,11.8404,11.6775,11.746,333831.0
2020-07-29 09:30:00,13.8,13.93,13.63,13.79,171592.0,11.8318,11.9432,11.686,11.8232,171592.0
2020-07-29 10:00:00,13.78,13.84,13.67,13.8,88538.0,11.8146,11.8661,11.7203,11.8318,88538.0
2020-07-29 10:30:00,13.84,13.9,13.77,13.78,182109.0,11.8661,11.9175,11.8061,11.8146,182109.0
2020-07-29 11:00:00,13.79,13.79,13.56,13.69,95919.0,11.8232,11.8232,11.626,11.7375,95919.0
2020-07-29 11:30:00,13.68,13.74,13.66,13.68,38187.0,11.7289,11.7803,11.7118,11.7289,38187.0
2020-07-29 12:00:00,13.68,13.79,13.67,13.73,41200.0,11.7289,11.8232,11.7203,11.7718,41200.0
2020-07-29 12:30:00,13.73,13.75,13.67,13.7,43640.0,11.7718,11.7889,11.7203,11.746,43640.0
2020-07-29 13:00:00,13.69,13.76,13.64,13.73,85247.0,11.7375,11.7975,11.6946,11.7718,85247.0
2020-07-29 13:30:00,13.73,13.74,13.64,13.7,63419.0,11.7718,11.7803,11.6946,11.746,63419.0
2020-07-29 14:00:00,13.69,13.78,13.68,13.76,58772.0,11.7375,11.8146,11.7289,11.7975,58772.0
2020-07-29 14:30:00,13.76,13.81,13.74,13.76,96584.0,11.7975,11.8404,11.7803,11.7975,96584.0
2020-07-29 15:00:00,13.77,13.9,13.71,13.87,165089.0,11.8061,11.9175,11.7546,11.8918,165089.0
2020-07-29 15:30:00,13.87,13.96,13.85,13.96,227648.0,11.8918,11.969,11.8747,11.969,227648.0
2020-07-30 09:30:00,13.6,13.68,13.29,13.29,257346.0,11.6603,11.7289,11.3945,11.3945,257346.0
2020-07-30 10:00:00,13.29,13.41,13.24,13.4,138200.0,11.3945,11.4974,11.3517,11.4888,138200.0
2020-07-30 10:30:00,13.39,13.46,13.35,13.45,95367.0,11.4803,11.5403,11.446,11.5317,95367.0
2020-07-30 11:00:00,13.44,13.6,13.4,13.45,94393.0,11.5231,11.6603,11.4888,11.5317,94393.0
2020-07-30 11:30:00,13.46,13.56,13.37,13.54,91637.0,11.5403,11.626,11.4631,11.6089,91637.0
2020-07-30 12:00:00,13.54,13.63,13.52,13.54,67035.0,11.6089,11.686,11.5917,11.6089,67035.0
2020-07-30 12:30:00,13.54,13.56,13.47,13.5,45295.0,11.6089,11.626,11.5489,11.5746,45295.0
2020-07-30 13:00:00,13.5,13.55,13.4,13.42,82176.0,11.5746,11.6174,11.4888,11.506,82176.0
2020-07-30 13:30:00,13.43,13.45,13.38,13.38,70490.0,11.5146,11.5317,11.4717,11.4717,70490.0
2020-07-30 14:00:00,13.38,13.5,13.38,13.48,103561.0,11.4717,11.5746,11.4717,11.5574,103561.0
2020-07-30 14:30:00,13.48,13.55,13.47,13.54,72909.0,11.5574,11.6174,11.5489,11.6089,72909.0
2020-07-30 15:00:00,13.54,13.65,13.53,13.63,119280.0,11.6089,11.7032,11.6003,11.686,119280.0
2020-07-30 15:30:00,13.62,13.66,13.46,13.51,316407.0,11.6775,11.7118,11.5403,11.5831,316407.0
2020-07-31 09:30:00,13.35,13.53,13.15,13.41,180512.0,11.446,11.6003,11.2745,11.4974,180512.0
2020-07-31 10:00:00,13.4,13.48,13.19,13.23,119153.0,11.4888,11.5574,11.3088,11.3431,119153.0
2020-07-31 10:30:00,13.23,13.24,13.02,13.1,113954.0,11.3431,11.3517,11.163,11.2316,113954.0
2020-07-31 11:00:00,13.09,13.1,12.96,13.07,129936.0,11.2231,11.2316,11.1116,11.2059,129936.0
2020-07-31 11:30:00,13.09,13.1,12.94,13.0,85757.0,11.2231,11.2316,11.0944,11.1459,85757.0
2020-07-31 12:00:00,12.99,13.06,12.91,13.06,91672.0,11.1373,11.1973,11.0687,11.1973,91672.0
2020-07-31 12:30:00,13.06,13.06,12.97,13.02,93378.0,11.1973,11.1973,11.1202,11.163,93378.0
2020-07-31 13:00:00,13.01,13.11,12.98,13.1,132048.0,11.1545,11.2402,11.1287,11.2316,132048.0
2020-07-31 13:30:00,13.1,13.11,13.0,13.04,165228.0,11.2316,11.2402,11.1459,11.1802,165228.0
2020-07-31 14:00:00,13.04,13.05,12.88,12.93,214939.0,11.1802,11.1888,11.043,11.0859,214939.0
2020-07-31 14:30:00,12.93,12.99,12.9,12.97,327187.0,11.0859,11.1373,11.0601,11.1202,327187.0
2020-07-31 15:00:00,12.98,13.09,12.96,13.03,287172.0,11.1287,11.2231,11.1116,11.1716,287172.0
2020-07-31 15:30:00,13.02,13.23,13.02,13.22,1205642.0,11.163,11.3431,11.163,11.3345,1205642.0
2020-08-03 09:30:00,13.22,13.27,13.02,13.25,238054.0,11.3345,11.3774,11.163,11.3602,238054.0
2020-08-03 10:00:00,13.24,13.38,13.2,13.21,119729.0,11.3517,11.4717,11.3174,11.3259,119729.0
2020-08-03 10:30:00,13.21,13.33,13.19,13.29,68917.0,11.3259,11.4288,11.3088,11.3945,68917.0
2020-08-03 11:00:00,13.3,13.37,13.25,13.3,114436.0,11.4031,11.4631,11.3602,11.4031,114436.0
2020-08-03 11:30:00,13.29,13.35,13.28,13.33,77433.0,11.3945,11.446,11.386,11.4288,77433.0
2020-08-03 12:00:00,13.33,13.47,13.32,13.46,131552.0,11.4288,11.5489,11.4202,11.5403,131552.0
2020-08-03 12:30:00,13.45,13.53,13.43,13.48,120968.0,11.5317,11.6003,11.5146,11.5574,120968.0
2020-08-03 13:00:00,13.49,13.55,13.46,13.52,95062.0,11.566,11.6174,11.5403,11.5917,95062.0
2020-08-03 13:30:00,13.52,13.55,13.46,13.52,109715.0,11.5917,11.6174,11.5403,11.5917,109715.0
2020-08-03 14:00:00,13.52,13.53,13.4,13.49,148031.0,11.5917,11.6003,11.4888,11.566,148031.0
2020-08-03 14:30:00,13.48,13.5,13.42,13.49,175847.0,11.5574,11.5746,11.506,11.566,175847.0
2020-08-03 15:00:00,13.49,13.49,13.41,13.45,182216.0,11.566,11.566,11.4974,11.5317,182216.0
2020-08-03 15:30:00,13.45,13.45,13.31,13.35,720358.0,11.5317,11.5317,11.4117,11.446,720358.0
2020-08-04 09:30:00,13.33,13.6,13.24,13.6,199820.0,11.4288,11.6603,11.3517,11.6603,199820.0
2020-08-04 10:00:00,13.6,13.78,13.53,13.63,273148.0,11.6603,11.8146,11.6003,11.686,273148.0
2020-08-04 10:30:00,13.66,13.77,13.55,13.69,146637.0,11.7118,11.8061,11.6174,11.7375,146637.0
2020-08-04 11:00:00,13.69,13.74,13.61,13.69,95207.0,11.7375,11.7803,11.6689,11.7375,95207.0
2020-08-04 11:30:00,13.7,13.86,13.63,13.81,162032.0,11.746,11.8832,11.686,11.8404,162032.0
2020-08-04 12:00:00,13.82,14.02,13.79,13.98,176905.0,11.8489,12.0204,11.8232,11.9861,176905.0
2020-08-04 12:30:00,13.98,14.0,13.9,13.96,78846.0,11.9861,12.0033,11.9175,11.969,78846.0
2020-08-04 13:00:00,13.95,14.02,13.9,14.0,134731.0,11.9604,12.0204,11.9175,12.0033,134731.0
2020-08-04 13:30:00,14.01,14.23,14.01,14.19,208414.0,12.0118,12.2005,12.0118,12.1662,208414.0
2020-08-04 14:00:00,14.18,14.24,14.02,14.03,117157.0,12.1576,12.209,12.0204,12.029,117157.0
2020-08-04 14:30:00,14.03,14.03,13.89,13.98,296501.0,12.029,12.029,11.909,11.9861,296501.0
2020-08-04 15:00:00,13.98,14.06,13.91,14.04,141096.0,11.9861,12.0547,11.9261,12.0376,141096.0
2020-08-04 15:30:00,14.04,14.04,13.9,13.97,470945.0,12.0376,12.0376,11.9175,11.9775,470945.0
2020-08-05 09:30:00,14.43,14.55,14.24,14.38,249765.0,12.3719,12.4748,12.209,12.3291,249765.0
2020-08-05 10:00:00,14.37,14.42,14.25,14.29,129717.0,12.3205,12.3634,12.2176,12.2519,129717.0
2020-08-05 10:30:00,14.29,14.59,14.22,14.59,230523.0,12.2519,12.5091,12.1919,12.5091,230523.0
2020-08-05 11:00:00,14.59,14.68,14.54,14.67,212023.0,12.5091,12.5863,12.4662,12.5777,212023.0
2020-08-05 11:30:00,14.66,14.71,14.57,14.57,247310.0,12.5691,12.612,12.492,12.492,247310.0
2020-08-05 12:00:00,14.57,14.64,14.5,14.52,150017.0,12.492,12.552,12.432,12.4491,150017.0
2020-08-05 12:30:00,14.51,14.63,14.48,14.61,111055.0,12.4405,12.5434,12.4148,12.5263,111055.0
2020-08-05 13:00:00,14.6,14.62,14.51,14.55,87559.0,12.5177,12.5348,12.4405,12.4748,87559.0
2020-08-05 13:30:00,14.54,14.58,14.46,14.46,91448.0,12.4662,12.5005,12.3977,12.3977,91448.0
2020-08-05 14:00:00,14.47,14.47,14.35,14.37,107661.0,12.4062,12.4062,12.3033,12.3205,107661.0
2020-08-05 14:30:00,14.38,14.41,14.31,14.36,114129.0,12.3291,12.3548,12.269,12.3119,114129.0
2020-08-05 15:00:00,14.36,14.42,14.33,14.4,121332.0,12.3119,12.3634,12.2862,12.3462,121332.0
2020-08-05 15:30:00,14.4,14.67,14.39,14.62,579472.0,12.3462,12.5777,12.3376,12.5348,579472.0
2020-08-06 09:30:00,14.06,14.35,13.74,14.04,646398.0,12.0547,12.3033,11.7803,12.0376,646398.0
2020-08-06 10:00:00,14.04,14.18,13.92,14.06,239828.0,12.0376,12.1576,11.9347,12.0547,239828.0
2020-08-06 10:30:00,14.05,14.14,13.95,14.1,296087.0,12.0461,12.1233,11.9604,12.089,296087.0
2020-08-06 11:00:00,14.1,14.19,14.02,14.08,215988.0,12.089,12.1662,12.0204,12.0719,215988.0
2020-08-06 11:30:00,14.07,14.27,14.07,14.27,216202.0,12.0633,12.2348,12.0633,12.2348,216202.0
2020-08-06 12:00:00,14.28,14.37,14.25,14.28,186613.0,12.2433,12.3205,12.2176,12.2433,186613.0
2020-08-06 12:30:00,14.28,14.29,14.04,14.11,215573.0,12.2433,12.2519,12.0376,12.0976,215573.0
2020-08-06 13:00:00,14.11,14.21,14.09,14.19,100421.0,12.0976,12.1833,12.0804,12.1662,100421.0
2020-08-06 13:30:00,14.19,14.21,14.07,14.08,97795.0,12.1662,12.1833,12.0633,12.0719,97795.0
2020-08-06 14:00:00,14.07,14.11,14.03,14.1,93445.0,12.0633,12.0976,12.029,12.089,93445.0
2020-08-06 14:30:00,14.09,14.15,14.02,14.1,104938.0,12.0804,12.1319,12.0204,12.089,104938.0
2020-08-06 15:00:00,14.1,14.11,14.0,14.05,110995.0,12.089,12.0976,12.0033,12.0461,110995.0
2020-08-06 15:30:00,14.05,14.11,14.0,14.09,376464.0,12.0461,12.0976,12.0033,12.0804,376464.0
2020-08-07 09:30:00,14.0,14.11,13.85,14.02,185518.0,12.0033,12.0976,11.8747,12.0204,185518.0
2020-08-07 10:00:00,14.02,14.14,13.89,14.01,174391.0,12.0204,12.1233,11.909,12.0118,174391.0
2020-08-07 10:30:00,14.01,14.19,14.01,14.09,115020.0,12.0118,12.1662,12.0118,12.0804,115020.0
2020-08-07 11:00:00,14.09,14.2,14.05,14.07,83316.0,12.0804,12.1747,12.0461,12.0633,83316.0
2020-08-07 11:30:00,14.08,14.1,13.91,13.92,133674.0,12.0719,12.089,11.9261,11.9347,133674.0
2020-08-07 12:00:00,13.91,14.06,13.9,14.04,65709.0,11.9261,12.0547,11.9175,12.0376,65709.0
2020-08-07 12:30:00,14.04,14.15,14.04,14.13,124074.0,12.0376,12.1319,12.0376,12.1147,124074.0
2020-08-07 13:00:00,14.14,14.25,14.1,14.24,125979.0,12.1233,12.2176,12.089,12.209,125979.0
2020-08-07 13:30:00,14.24,14.35,14.23,14.32,112562.0,12.209,12.3033,12.2005,12.2776,112562.0
2020-08-07 14:00:00,14.33,14.33,14.18,14.22,157428.0,12.2862,12.2862,12.1576,12.1919,157428.0
2020-08-07 14:30:00,14.22,14.49,14.2,14.48,209987.0,12.1919,12.4234,12.1747,12.4148,209987.0
2020-08-07 15:00:00,14.49,14.51,14.39,14.4,172544.0,12.4234,12.4405,12.3376,12.3462,172544.0
2020-08-07 15:30:00,14.39,14.5,14.38,14.48,520806.0,12.3376,12.432,12.3291,12.4148,520806.0
2020-08-10 09:30:00,14.61,15.25,14.53,15.24,327465.0,12.5263,13.075,12.4577,13.0664,327465.0
2020-08-10 10:00:00,15.24,15.52,15.19,15.5,410813.0,13.0664,13.3065,13.0235,13.2893,410813.0
2020-08-10 10:30:00,15.5,15.76,15.42,15.43,349459.0,13.2893,13.5122,13.2207,13.2293,349459.0
2020-08-10 11:00:00,15.43,15.44,15.21,15.29,231620.0,13.2293,13.2379,13.0407,13.1093,231620.0
2020-08-10 11:30:00,15.29,15.6,15.24,15.6,199193.0,13.1093,13.3751,13.0664,13.3751,199193.0
2020-08-10 12:00:00,15.6,15.67,15.53,15.55,193214.0,13.3751,13.4351,13.315,13.3322,193214.0
2020-08-10 12:30:00,15.55,15.58,15.5,15.56,195085.0,13.3322,13.3579,13.2893,13.3408,195085.0
2020-08-10 13:00:00,15.56,15.6,15.46,15.51,185345.0,13.3408,13.3751,13.255,13.2979,185345.0
2020-08-10 13:30:00,15.51,15.75,15.49,15.75,269129.0,13.2979,13.5037,13.2808,13.5037,269129.0
2020-08-10 14:00:00,15.75,15.79,15.64,15.68,172439.0,13.5037,13.538,13.4094,13.4437,172439.0
2020-08-10 14:30:00,15.68,15.73,15.62,15.67,255369.0,13.4437,13.4865,13.3922,13.4351,255369.0
2020-08-10 15:00:00,15.67,15.71,15.49,15.57,496376.0,13.4351,13.4694,13.2808,13.3493,496376.0
2020-08-10 15:30:00,15.57,15.58,15.46,15.48,602742.0,13.3493,13.3579,13.255,13.2722,602742.0
2020-08-11 09:30:00,15.88,16.07,15.74,15.98,372152.0,13.6151,13.778,13.4951,13.7009,372152.0
2020-08-11 10:00:00,16.0,16.19,15.78,15.85,273457.0,13.718,13.8809,13.5294,13.5894,273457.0
2020-08-11 10:30:00,15.84,15.95,15.74,15.93,254077.0,13.5808,13.6751,13.4951,13.658,254077.0
2020-08-11 11:00:00,15.93,16.01,15.82,15.82,172263.0,13.658,13.7266,13.5637,13.5637,172263.0
2020-08-11 11:30:00,15.81,16.13,15.8,16.1,215971.0,13.5551,13.8295,13.5465,13.8038,215971.0
2020-08-11 12:00:00,16.09,16.14,15.94,15.98,157270.0,13.7952,13.838,13.6666,13.7009,157270.0
2020-08-11 12:30:00,15.97,16.01,15.84,15.86,163936.0,13.6923,13.7266,13.5808,13.598,163936.0
2020-08-11 13:00:00,15.86,15.87,15.68,15.79,115549.0,13.598,13.6066,13.4437,13.538,115549.0
2020-08-11 13:30:00,15.8,15.81,15.69,15.71,81964.0,13.5465,13.5551,13.4522,13.4694,81964.0
2020-08-11 14:00:00,15.71,15.74,15.61,15.64,131157.0,13.4694,13.4951,13.3836,13.4094,131157.0
2020-08-11 14:30:00,15.65,15.66,15.47,15.58,173649.0,13.4179,13.4265,13.2636,13.3579,173649.0
2020-08-11 15:00:00,15.58,15.58,15.24,15.39,217811.0,13.3579,13.3579,13.0664,13.195,217811.0
2020-08-11 15:30:00,15.39,15.41,15.08,15.13,676679.0,13.195,13.2122,12.9292,12.9721,676679.0
2020-08-12 09:30:00,15.66,15.69,15.17,15.26,182493.0,13.4265,13.4522,13.0064,13.0836,182493.0
2020-08-12 10:00:00,15.27,15.35,15.11,15.35,159387.0,13.0921,13.1607,12.9549,13.1607,159387.0
2020-08-12 10:30:00,15.35,15.57,15.33,15.53,174634.0,13.1607,13.3493,13.1436,13.315,174634.0
2020-08-12 11:00:00,15.53,15.63,15.33,15.35,252398.0,13.315,13.4008,13.1436,13.1607,252398.0
2020-08-12 11:30:00,15.35,15.4,15.12,15.14,165561.0,13.1607,13.2036,12.9635,12.9807,165561.0
2020-08-12 12:00:00,15.15,15.29,15.15,15.28,69818.0,12.9892,13.1093,12.9892,13.1007,69818.0
2020-08-12 12:30:00,15.27,15.27,15.14,15.17,71059.0,13.0921,13.0921,12.9807,13.0064,71059.0
2020-08-12 13:00:00,15.17,15.21,15.11,15.14,108312.0,13.0064,13.0407,12.9549,12.9807,108312.0
2020-08-12 13:30:00,15.14,15.28,15.14,15.28,90820.0,12.9807,13.1007,12.9807,13.1007,90820.0
2020-08-12 14:00:00,15.27,15.33,15.26,15.29,108860.0,13.0921,13.1436,13.0836,13.1093,108860.0
2020-08-12 14:30:00,15.29,15.35,15.27,15.33,120525.0,13.1093,13.1607,13.0921,13.1436,120525.0
2020-08-12 15:00:00,15.33,15.35,15.28,15.3,97260.0,13.1436,13.1607,13.1007,13.1179,97260.0
2020-08-12 15:30:00,15.29,15.29,15.18,15.26,324334.0,13.1093,13.1093,13.015,13.0836,324334.0
2020-08-13 09:30:00,15.15,15.37,14.99,15.32,126587.0,12.9892,13.1779,12.8521,13.135,126587.0
2020-08-13 10:00:00,15.3,15.4,15.21,15.26,98451.0,13.1179,13.2036,13.0407,13.0836,98451.0
2020-08-13 10:30:00,15.24,15.3,15.08,15.1,107269.0,13.0664,13.1179,12.9292,12.9464,107269.0
2020-08-13 11:00:00,15.11,15.18,14.97,15.14,138115.0,12.9549,13.015,12.8349,12.9807,138115.0
2020-08-13 11:30:00,15.15,15.22,15.13,15.19,66736.0,12.9892,13.0493,12.9721,13.0235,66736.0
2020-08-13 12:00:00,15.18,15.26,15.14,15.19,70455.0,13.015,13.0836,12.9807,13.0235,70455.0
2020-08-13 12:30:00,15.2,15.22,15.17,15.2,40201.0,13.0321,13.0493,13.0064,13.0321,40201.0
2020-08-13 13:00:00,15.19,15.28,15.18,15.23,81133.0,13.0235,13.1007,13.015,13.0578,81133.0
2020-08-13 13:30:00,15.23,15.23,15.06,15.08,65341.0,13.0578,13.0578,12.9121,12.9292,65341.0
2020-08-13 14:00:00,15.07,15.16,15.06,15.12,70622.0,12.9207,12.9978,12.9121,12.9635,70622.0
2020-08-13 14:30:00,15.12,15.16,15.04,15.07,193105.0,12.9635,12.9978,12.8949,12.9207,193105.0
2020-08-13 15:00:00,15.07,15.14,15.01,15.13,218585.0,12.9207,12.9807,12.8692,12.9721,218585.0
2020-08-13 15:30:00,15.13,15.14,15.0,15.03,486076.0,12.9721,12.9807,12.8606,12.8864,486076.0
2020-08-14 09:30:00,14.8,15.06,14.67,15.0,131462.0,12.7939,13.0187,12.6815,12.9668,131462.0
2020-08-14 10:00:00,15.0,15.18,14.97,15.18,143894.0,12.9668,13.1224,12.9409,13.1224,143894.0
2020-08-14 10:30:00,15.17,15.33,15.12,15.18,144352.0,13.1138,13.2521,13.0706,13.1224,144352.0
2020-08-14 11:00:00,15.19,15.23,15.1,15.16,73866.0,13.1311,13.1656,13.0533,13.1051,73866.0
2020-08-14 11:30:00,15.16,15.17,14.97,15.04,172704.0,13.1051,13.1138,12.9409,13.0014,172704.0
2020-08-14 12:00:00,15.04,15.07,14.94,14.97,97010.0,13.0014,13.0273,12.915,12.9409,97010.0
2020-08-14 12:30:00,14.96,14.97,14.87,14.96,207980.0,12.9322,12.9409,12.8544,12.9322,207980.0
2020-08-14 13:00:00,14.96,14.98,14.84,14.93,337632.0,12.9322,12.9495,12.8285,12.9063,337632.0
2020-08-14 13:30:00,14.93,15.01,14.91,15.0,123741.0,12.9063,12.9755,12.889,12.9668,123741.0
2020-08-14 14:00:00,14.99,15.14,14.98,15.12,98890.0,12.9582,13.0878,12.9495,13.0706,98890.0
2020-08-14 14:30:00,15.12,15.16,15.06,15.09,101820.0,13.0706,13.1051,13.0187,13.0446,101820.0
2020-08-14 15:00:00,15.1,15.12,15.06,15.07,125762.0,13.0533,13.0706,13.0187,13.0273,125762.0
2020-08-14 15:30:00,15.07,15.17,15.02,15.15,270206.0,13.0273,13.1138,12.9841,13.0965,270206.0
2020-08-17 09:30:00,15.16,15.36,14.84,14.91,149657.0,13.1051,13.278,12.8285,12.889,149657.0
2020-08-17 10:00:00,14.91,14.99,14.82,14.94,66559.0,12.889,12.9582,12.8112,12.915,66559.0
2020-08-17 10:30:00,14.94,15.04,14.82,14.83,66829.0,12.915,13.0014,12.8112,12.8199,66829.0
2020-08-17 11:00:00,14.84,14.85,14.69,14.71,89166.0,12.8285,12.8372,12.6988,12.7161,89166.0
2020-08-17 11:30:00,14.71,14.88,14.7,14.87,52182.0,12.7161,12.8631,12.7075,12.8544,52182.0
2020-08-17 12:00:00,14.88,14.93,14.86,14.9,42091.0,12.8631,12.9063,12.8458,12.8804,42091.0
2020-08-17 12:30:00,14.9,14.92,14.87,14.89,202770.0,12.8804,12.8977,12.8544,12.8717,202770.0
2020-08-17 13:00:00,14.89,14.95,14.85,14.94,67670.0,12.8717,12.9236,12.8372,12.915,67670.0
2020-08-17 13:30:00,14.94,15.02,14.78,14.84,139458.0,12.915,12.9841,12.7766,12.8285,139458.0
2020-08-17 14:00:00,14.85,14.92,14.84,14.91,46407.0,12.8372,12.8977,12.8285,12.889,46407.0
2020-08-17 14:30:00,14.91,14.99,14.91,14.98,103484.0,12.889,12.9582,12.889,12.9495,103484.0
2020-08-17 15:00:00,14.98,15.05,14.93,15.03,81209.0,12.9495,13.01,12.9063,12.9928,81209.0
2020-08-17 15:30:00,15.03,15.09,14.98,15.07,273678.0,12.9928,13.0446,12.9495,13.0273,273678.0
2020-08-18 09:30:00,14.92,15.06,14.86,14.96,106121.0,12.8977,13.0187,12.8458,12.9322,106121.0
2020-08-18 10:00:00,14.96,14.97,14.76,14.79,106713.0,12.9322,12.9409,12.7594,12.7853,106713.0
2020-08-18 10:30:00,14.79,14.91,14.74,14.9,136704.0,12.7853,12.889,12.7421,12.8804,136704.0
2020-08-18 11:00:00,14.9,14.98,14.89,14.93,72353.0,12.8804,12.9495,12.8717,12.9063,72353.0
2020-08-18 11:30:00,14.93,14.97,14.9,14.93,121819.0,12.9063,12.9409,12.8804,12.9063,121819.0
2020-08-18 12:00:00,14.93,14.98,14.9,14.93,74372.0,12.9063,12.9495,12.8804,12.9063,74372.0
2020-08-18 12:30:00,14.93,14.95,14.89,14.9,63160.0,12.9063,12.9236,12.8717,12.8804,63160.0
2020-08-18 13:00:00,14.91,14.91,14.8,14.82,77450.0,12.889,12.889,12.7939,12.8112,77450.0
2020-08-18 13:30:00,14.82,14.94,14.79,14.91,115567.0,12.8112,12.915,12.7853,12.889,115567.0
2020-08-18 14:00:00,14.9,15.0,14.88,14.95,153747.0,12.8804,12.9668,12.8631,12.9236,153747.0
2020-08-18 14:30:00,14.95,14.96,14.85,14.86,98010.0,12.9236,12.9322,12.8372,12.8458,98010.0
2020-08-18 15:00:00,14.85,14.86,14.8,14.81,70362.0,12.8372,12.8458,12.7939,12.8026,70362.0
2020-08-18 15:30:00,14.81,14.83,14.72,14.74,264426.0,12.8026,12.8199,12.7248,12.7421,264426.0
2020-08-19 09:30:00,14.66,14.83,14.56,14.77,89806.0,12.6729,12.8199,12.5865,12.768,89806.0
2020-08-19 10:00:00,14.77,14.87,14.59,14.69,64047.0,12.768,12.8544,12.6124,12.6988,64047.0
2020-08-19 10:30:00,14.69,14.78,14.66,14.75,80585.0,12.6988,12.7766,12.6729,12.7507,80585.0
2020-08-19 11:00:00,14.74,15.01,14.7,14.96,323732.0,12.7421,12.9755,12.7075,12.9322,323732.0
2020-08-19 11:30:00,14.96,15.07,14.95,15.01,89768.0,12.9322,13.0273,12.9236,12.9755,89768.0
2020-08-19 12:00:00,15.0,15.02,14.93,15.0,137800.0,12.9668,12.9841,12.9063,12.9668,137800.0
2020-08-19 12:30:00,15.0,15.04,14.97,15.03,92979.0,12.9668,13.0014,12.9409,12.9928,92979.0
2020-08-19 13:00:00,15.02,15.08,14.99,15.0,57051.0,12.9841,13.036,12.9582,12.9668,57051.0
2020-08-19 13:30:00,15.01,15.03,14.94,15.01,111192.0,12.9755,12.9928,12.915,12.9755,111192.0
2020-08-19 14:00:00,15.01,15.08,14.94,15.07,108340.0,12.9755,13.036,12.915,13.0273,108340.0
2020-08-19 14:30:00,15.08,15.15,15.07,15.09,138154.0,13.036,13.0965,13.0273,13.0446,138154.0
2020-08-19 15:00:00,15.09,15.1,14.98,15.02,330116.0,13.0446,13.0533,12.9495,12.9841,330116.0
2020-08-19 15:30:00,15.02,15.09,14.94,14.94,714966.0,12.9841,13.0446,12.915,12.915,714966.0
2020-08-20 09:30:00,14.64,14.8,14.57,14.7,425904.0,12.6556,12.7939,12.5951,12.7075,425904.0
2020-08-20 10:00:00,14.69,14.95,14.64,14.86,433706.0,12.6988,12.9236,12.6556,12.8458,433706.0
2020-08-20 10:30:00,14.86,14.88,14.66,14.7,174356.0,12.8458,12.8631,12.6729,12.7075,174356.0
2020-08-20 11:00:00,14.7,14.78,14.56,14.64,343701.0,12.7075,12.7766,12.5865,12.6556,343701.0
2020-08-20 11:30:00,14.64,14.8,14.62,14.75,174813.0,12.6556,12.7939,12.6383,12.7507,174813.0
2020-08-20 12:00:00,14.75,14.76,14.68,14.73,107056.0,12.7507,12.7594,12.6902,12.7334,107056.0
2020-08-20 12:30:00,14.72,14.75,14.65,14.66,71441.0,12.7248,12.7507,12.6643,12.6729,71441.0
2020-08-20 13:00:00,14.66,14.72,14.64,14.71,131407.0,12.6729,12.7248,12.6556,12.7161,131407.0
2020-08-20 13:30:00,14.71,14.76,14.59,14.6,172270.0,12.7161,12.7594,12.6124,12.621,172270.0
2020-08-20 14:00:00,14.61,14.76,14.59,14.75,95182.0,12.6297,12.7594,12.6124,12.7507,95182.0
2020-08-20 14:30:00,14.75,14.79,14.73,14.79,124781.0,12.7507,12.7853,12.7334,12.7853,124781.0
2020-08-20 15:00:00,14.79,14.85,14.67,14.7,163097.0,12.7853,12.8372,12.6815,12.7075,163097.0
2020-08-20 15:30:00,14.7,14.7,14.53,14.53,499465.0,12.7075,12.7075,12.5605,12.5605,499465.0
2020-08-21 09:30:00,14.49,14.53,14.31,14.41,163358.0,12.5259,12.5605,12.3703,12.4568,163358.0
2020-08-21 10:00:00,14.42,14.5,14.31,14.44,125723.0,12.4654,12.5346,12.3703,12.4827,125723.0
2020-08-21 10:30:00,14.45,14.49,14.4,14.49,168616.0,12.4914,12.5259,12.4481,12.5259,168616.0
2020-08-21 11:00:00,14.49,14.49,14.02,14.04,190784.0,12.5259,12.5259,12.1197,12.1369,190784.0
2020-08-21 11:30:00,14.04,14.14,13.97,14.04,95593.0,12.1369,12.2234,12.0764,12.1369,95593.0
2020-08-21 12:00:00,14.04,14.14,14.03,14.07,76328.0,12.1369,12.2234,12.1283,12.1629,76328.0
2020-08-21 12:30:00,14.06,14.12,14.05,14.06,35869.0,12.1542,12.2061,12.1456,12.1542,35869.0
2020-08-21 13:00:00,14.06,14.12,14.0,14.03,70427.0,12.1542,12.2061,12.1024,12.1283,70427.0
2020-08-21 13:30:00,14.02,14.11,14.01,14.06,47592.0,12.1197,12.1975,12.111,12.1542,47592.0
2020-08-21 14:00:00,14.07,14.07,13.99,14.01,56040.0,12.1629,12.1629,12.0937,12.111,56040.0
2020-08-21 14:30:00,14.01,14.06,13.91,13.92,92014.0,12.111,12.1542,12.0246,12.0332,92014.0
2020-08-21 15:00:00,13.93,14.08,13.92,14.06,167474.0,12.0419,12.1715,12.0332,12.1542,167474.0
2020-08-21 15:30:00,14.06,14.18,14.04,14.12,430616.0,12.1542,12.258,12.1369,12.2061,430616.0
2020-08-24 09:30:00,14.29,14.42,14.02,14.27,185674.0,12.3531,12.4654,12.1197,12.3358,185674.0
2020-08-24 10:00:00,14.27,14.64,14.25,14.56,100675.0,12.3358,12.6556,12.3185,12.5865,100675.0
2020-08-24 10:30:00,14.56,14.79,14.56,14.79,148180.0,12.5865,12.7853,12.5865,12.7853,148180.0
2020-08-24 11:00:00,14.78,14.83,14.64,14.81,69289.0,12.7766,12.8199,12.6556,12.8026,69289.0
2020-08-24 11:30:00,14.82,14.94,14.76,14.78,95659.0,12.8112,12.915,12.7594,12.7766,95659.0
2020-08-24 12:00:00,14.78,14.79,14.68,14.7,95484.0,12.7766,12.7853,12.6902,12.7075,95484.0
2020-08-24 12:30:00,14.69,14.76,14.63,14.64,73269.0,12.6988,12.7594,12.647,12.6556,73269.0
2020-08-24 13:00:00,14.63,14.69,14.61,14.69,27388.0,12.647,12.6988,12.6297,12.6988,27388.0
2020-08-24 13:30:00,14.69,14.73,14.65,14.65,62203.0,12.6988,12.7334,12.6643,12.6643,62203.0
2020-08-24 14:00:00,14.65,14.66,14.58,14.64,34376.0,12.6643,12.6729,12.6037,12.6556,34376.0
2020-08-24 14:30:00,14.64,14.7,14.6,14.62,161237.0,12.6556,12.7075,12.621,12.6383,161237.0
2020-08-24 15:00:00,14.62,14.63,14.5,14.6,154320.0,12.6383,12.647,12.5346,12.621,154320.0
2020-08-24 15:30:00,14.59,14.67,14.57,14.67,273905.0,12.6124,12.6815,12.5951,12.6815,273905.0
2020-08-25 09:30:00,14.89,15.06,14.8,15.05,143188.0,12.8717,13.0187,12.7939,13.01,143188.0
2020-08-25 10:00:00,15.03,15.06,14.8,14.87,99378.0,12.9928,13.0187,12.7939,12.8544,99378.0
2020-08-25 10:30:00,14.87,14.87,14.71,14.78,43600.0,12.8544,12.8544,12.7161,12.7766,43600.0
2020-08-25 11:00:00,14.78,14.82,14.66,14.75,42880.0,12.7766,12.8112,12.6729,12.7507,42880.0
2020-08-25 11:30:00,14.74,14.78,14.64,14.65,36240.0,12.7421,12.7766,12.6556,12.6643,36240.0
2020-08-25 12:00:00,14.64,14.79,14.64,14.76,36363.0,12.6556,12.7853,12.6556,12.7594,36363.0
2020-08-25 12:30:00,14.75,14.87,14.74,14.83,41297.0,12.7507,12.8544,12.7421,12.8199,41297.0
2020-08-25 13:00:00,14.84,14.9,14.82,14.82,36520.0,12.8285,12.8804,12.8112,12.8112,36520.0
2020-08-25 13:30:00,14.82,14.95,14.81,14.95,52942.0,12.8112,12.9236,12.8026,12.9236,52942.0
2020-08-25 14:00:00,14.94,14.94,14.85,14.93,70654.0,12.915,12.915,12.8372,12.9063,70654.0
2020-08-25 14:30:00,14.92,14.99,14.91,14.93,65530.0,12.8977,12.9582,12.889,12.9063,65530.0
2020-08-25 15:00:00,14.93,15.0,14.92,14.96,50228.0,12.9063,12.9668,12.8977,12.9322,50228.0
2020-08-25 15:30:00,14.96,15.0,14.91,14.93,265908.0,12.9322,12.9668,12.889,12.9063,265908.0
2020-08-26 09:30:00,15.0,15.12,14.76,14.8,157426.0,12.9668,13.0706,12.7594,12.7939,157426.0
2020-08-26 10:00:00,14.79,14.92,14.74,14.78,81006.0,12.7853,12.8977,12.7421,12.7766,81006.0
2020-08-26 10:30:00,14.77,14.78,14.49,14.51,118627.0,12.768,12.7766,12.5259,12.5432,118627.0
2020-08-26 11:00:00,14.52,14.55,14.44,14.51,64753.0,12.5519,12.5778,12.4827,12.5432,64753.0
2020-08-26 11:30:00,14.51,14.52,14.4,14.43,70538.0,12.5432,12.5519,12.4481,12.4741,70538.0
2020-08-26 12:00:00,14.43,14.49,14.36,14.48,53894.0,12.4741,12.5259,12.4136,12.5173,53894.0
2020-08-26 12:30:00,14.47,14.5,14.4,14.45,50916.0,12.5087,12.5346,12.4481,12.4914,50916.0
2020-08-26 13:00:00,14.45,14.51,14.42,14.45,55346.0,12.4914,12.5432,12.4654,12.4914,55346.0
2020-08-26 13:30:00,14.45,14.46,14.32,14.33,80350.0,12.4914,12.5,12.379,12.3876,80350.0
2020-08-26 14:00:00,14.32,14.34,14.23,14.27,101958.0,12.379,12.3963,12.3012,12.3358,101958.0
2020-08-26 14:30:00,14.26,14.32,14.23,14.25,116249.0,12.3271,12.379,12.3012,12.3185,116249.0
2020-08-26 15:00:00,14.26,14.35,14.23,14.32,108720.0,12.3271,12.4049,12.3012,12.379,108720.0
2020-08-26 15:30:00,14.32,14.32,14.11,14.12,350541.0,12.379,12.379,12.1975,12.2061,350541.0
2020-08-27 09:30:00,14.25,14.48,14.13,14.3,273291.0,12.3185,12.5173,12.2147,12.3617,273291.0
2020-08-27 10:00:00,14.3,14.33,14.12,14.16,140381.0,12.3617,12.3876,12.2061,12.2407,140381.0
2020-08-27 10:30:00,14.16,14.3,14.14,14.29,91854.0,12.2407,12.3617,12.2234,12.3531,91854.0
2020-08-27 11:00:00,14.28,14.29,14.17,14.21,226027.0,12.3444,12.3531,12.2493,12.2839,226027.0
2020-08-27 11:30:00,14.21,14.29,14.16,14.21,141656.0,12.2839,12.3531,12.2407,12.2839,141656.0
2020-08-27 12:00:00,14.21,14.21,14.05,14.08,88587.0,12.2839,12.2839,12.1456,12.1715,88587.0
2020-08-27 12:30:00,14.08,14.08,14.03,14.05,69150.0,12.1715,12.1715,12.1283,12.1456,69150.0
2020-08-27 13:00:00,14.05,14.14,14.0,14.08,89656.0,12.1456,12.2234,12.1024,12.1715,89656.0
2020-08-27 13:30:00,14.08,14.1,14.07,14.09,31919.0,12.1715,12.1888,12.1629,12.1802,31919.0
2020-08-27 14:00:00,14.09,14.16,14.08,14.16,92289.0,12.1802,12.2407,12.1715,12.2407,92289.0
2020-08-27 14:30:00,14.17,14.21,14.15,14.19,79393.0,12.2493,12.2839,12.232,12.2666,79393.0
2020-08-27 15:00:00,14.18,14.35,14.18,14.34,101588.0,12.258,12.4049,12.258,12.3963,101588.0
2020-08-27 15:30:00,14.34,14.4,14.29,14.39,444704.0,12.3963,12.4481,12.3531,12.4395,444704.0
2020-08-28 09:30:00,14.39,14.71,14.39,14.58,130116.0,12.4395,12.7161,12.4395,12.6037,130116.0
2020-08-28 10:00:00,14.58,14.59,14.38,14.51,53586.0,12.6037,12.6124,12.4309,12.5432,53586.0
2020-08-28 10:30:00,14.51,14.54,14.27,14.27,93166.0,12.5432,12.5692,12.3358,12.3358,93166.0
2020-08-28 11:00:00,14.27,14.43,14.25,14.36,50892.0,12.3358,12.4741,12.3185,12.4136,50892.0
2020-08-28 11:30:00,14.37,14.43,14.33,14.35,23399.0,12.4222,12.4741,12.3876,12.4049,23399.0
2020-08-28 12:00:00,14.34,14.44,14.29,14.44,41471.0,12.3963,12.4827,12.3531,12.4827,41471.0
2020-08-28 12:30:00,14.44,14.45,14.37,14.45,40422.0,12.4827,12.4914,12.4222,12.4914,40422.0
2020-08-28 13:00:00,14.45,14.45,14.33,14.36,51227.0,12.4914,12.4914,12.3876,12.4136,51227.0
2020-08-28 13:30:00,14.37,14.43,14.35,14.43,26014.0,12.4222,12.4741,12.4049,12.4741,26014.0
2020-08-28 14:00:00,14.43,14.53,14.4,14.43,105820.0,12.4741,12.5605,12.4481,12.4741,105820.0
2020-08-28 14:30:00,14.42,14.45,14.4,14.43,65538.0,12.4654,12.4914,12.4481,12.4741,65538.0
2020-08-28 15:00:00,14.43,14.49,14.42,14.42,76346.0,12.4741,12.5259,12.4654,12.4654,76346.0
2020-08-28 15:30:00,14.42,14.47,14.37,14.41,347265.0,12.4654,12.5087,12.4222,12.4568,347265.0
2020-08-31 09:30:00,14.48,14.48,13.96,14.07,197039.0,12.5173,12.5173,12.0678,12.1629,197039.0
2020-08-31 10:00:00,14.06,14.17,13.97,14.17,85633.0,12.1542,12.2493,12.0764,12.2493,85633.0
2020-08-31 10:30:00,14.18,14.19,13.91,14.03,154836.0,12.258,12.2666,12.0246,12.1283,154836.0
2020-08-31 11:00:00,14.03,14.07,13.9,13.91,55148.0,12.1283,12.1629,12.0159,12.0246,55148.0
2020-08-31 11:30:00,13.91,13.94,13.86,13.88,63765.0,12.0246,12.0505,11.9813,11.9986,63765.0
2020-08-31 12:00:00,13.86,13.89,13.81,13.84,50974.0,11.9813,12.0073,11.9381,11.9641,50974.0
2020-08-31 12:30:00,13.84,13.85,13.79,13.83,56972.0,11.9641,11.9727,11.9208,11.9554,56972.0
2020-08-31 13:00:00,13.83,13.83,13.76,13.77,64461.0,11.9554,11.9554,11.8949,11.9035,64461.0
2020-08-31 13:30:00,13.77,13.81,13.76,13.79,59743.0,11.9035,11.9381,11.8949,11.9208,59743.0
2020-08-31 14:00:00,13.8,13.8,13.68,13.75,93354.0,11.9295,11.9295,11.8257,11.8863,93354.0
2020-08-31 14:30:00,13.75,13.8,13.73,13.78,66474.0,11.8863,11.9295,11.869,11.9122,66474.0
2020-08-31 15:00:00,13.78,13.82,13.75,13.82,103162.0,11.9122,11.9468,11.8863,11.9468,103162.0
2020-08-31 15:30:00,13.81,13.85,13.73,13.73,388984.0,11.9381,11.9727,11.869,11.869,388984.0
2020-09-01 09:30:00,13.75,14.04,13.62,13.99,461786.0,11.8863,12.1369,11.7739,12.0937,461786.0
2020-09-01 10:00:00,14.0,14.06,13.86,13.98,194650.0,12.1024,12.1542,11.9813,12.0851,194650.0
2020-09-01 10:30:00,13.99,14.09,13.85,13.9,155962.0,12.0937,12.1802,11.9727,12.0159,155962.0
2020-09-01 11:00:00,13.9,13.92,13.67,13.68,168841.0,12.0159,12.0332,11.8171,11.8257,168841.0
2020-09-01 11:30:00,13.68,13.85,13.67,13.82,92798.0,11.8257,11.9727,11.8171,11.9468,92798.0
2020-09-01 12:00:00,13.82,13.82,13.72,13.77,50130.0,11.9468,11.9468,11.8603,11.9035,50130.0
2020-09-01 12:30:00,13.77,13.85,13.72,13.85,63766.0,11.9035,11.9727,11.8603,11.9727,63766.0
2020-09-01 13:00:00,13.85,13.92,13.84,13.89,53475.0,11.9727,12.0332,11.9641,12.0073,53475.0
2020-09-01 13:30:00,13.89,13.98,13.86,13.93,50470.0,12.0073,12.0851,11.9813,12.0419,50470.0
2020-09-01 14:00:00,13.93,13.96,13.87,13.88,108437.0,12.0419,12.0678,11.99,11.9986,108437.0
2020-09-01 14:30:00,13.87,13.88,13.79,13.82,166205.0,11.99,11.9986,11.9208,11.9468,166205.0
2020-09-01 15:00:00,13.83,13.86,13.79,13.84,95778.0,11.9554,11.9813,11.9208,11.9641,95778.0
2020-09-01 15:30:00,13.85,13.91,13.83,13.85,354066.0,11.9727,12.0246,11.9554,11.9727,354066.0
2020-09-02 09:30:00,13.77,13.9,13.35,13.5,225378.0,11.9035,12.0159,11.5405,11.6701,225378.0
2020-09-02 10:00:00,13.5,13.5,13.27,13.41,361313.0,11.6701,11.6701,11.4713,11.5923,361313.0
2020-09-02 10:30:00,13.41,13.67,13.41,13.54,284350.0,11.5923,11.8171,11.5923,11.7047,284350.0
2020-09-02 11:00:00,13.54,13.55,13.19,13.23,309219.0,11.7047,11.7134,11.4022,11.4367,309219.0
2020-09-02 11:30:00,13.23,13.32,13.12,13.29,312177.0,11.4367,11.5145,11.3416,11.4886,312177.0
2020-09-02 12:00:00,13.3,13.31,13.14,13.23,190539.0,11.4972,11.5059,11.3589,11.4367,190539.0
2020-09-02 12:30:00,13.23,13.23,13.12,13.16,264334.0,11.4367,11.4367,11.3416,11.3762,264334.0
2020-09-02 13:00:00,13.16,13.18,13.12,13.16,99606.0,11.3762,11.3935,11.3416,11.3762,99606.0
2020-09-02 13:30:00,13.16,13.21,13.05,13.06,282525.0,11.3762,11.4194,11.2811,11.2898,282525.0
2020-09-02 14:00:00,13.07,13.11,13.03,13.11,247401.0,11.2984,11.333,11.2638,11.333,247401.0
2020-09-02 14:30:00,13.11,13.21,13.08,13.12,226081.0,11.333,11.4194,11.3071,11.3416,226081.0
2020-09-02 15:00:00,13.12,13.16,13.08,13.11,208617.0,11.3416,11.3762,11.3071,11.333,208617.0
2020-09-02 15:30:00,13.12,13.17,13.05,13.05,602482.0,11.3416,11.3849,11.2811,11.2811,602482.0
2020-09-03 09:30:00,12.97,13.11,12.82,13.04,1210390.0,11.212,11.333,11.0823,11.2725,1210390.0
2020-09-03 10:00:00,13.04,13.07,12.98,13.05,268172.0,11.2725,11.2984,11.2206,11.2811,268172.0
2020-09-03 10:30:00,13.04,13.08,12.71,12.72,985436.0,11.2725,11.3071,10.9872,10.9959,985436.0
2020-09-03 11:00:00,12.71,12.75,12.53,12.69,423902.0,10.9872,11.0218,10.8316,10.9699,423902.0
2020-09-03 11:30:00,12.68,12.78,12.64,12.71,535944.0,10.9613,11.0477,10.9267,10.9872,535944.0
2020-09-03 12:00:00,12.71,12.76,12.62,12.64,1542339.0,10.9872,11.0304,10.9094,10.9267,1542339.0
2020-09-03 12:30:00,12.65,12.68,12.45,12.57,646780.0,10.9354,10.9613,10.7625,10.8662,646780.0
2020-09-03 13:00:00,12.57,12.62,12.45,12.55,617073.0,10.8662,10.9094,10.7625,10.8489,617073.0
2020-09-03 13:30:00,12.55,12.56,12.38,12.4,430979.0,10.8489,10.8575,10.7019,10.7192,430979.0
2020-09-03 14:00:00,12.4,12.46,12.3,12.43,227846.0,10.7192,10.7711,10.6328,10.7452,227846.0
2020-09-03 14:30:00,12.41,12.52,12.36,12.38,322104.0,10.7279,10.823,10.6847,10.7019,322104.0
2020-09-03 15:00:00,12.38,12.46,12.36,12.43,217954.0,10.7019,10.7711,10.6847,10.7452,217954.0
2020-09-03 15:30:00,12.42,12.47,12.35,12.35,3750228.0,10.7365,10.7797,10.676,10.676,3750228.0
2020-09-04 09:30:00,12.46,12.53,12.28,12.28,446054.0,10.7711,10.8316,10.6155,10.6155,446054.0
2020-09-04 10:00:00,12.29,12.3,12.01,12.01,269310.0,10.6241,10.6328,10.3821,10.3821,269310.0
2020-09-04 10:30:00,12.02,12.04,11.66,11.98,563930.0,10.3907,10.408,10.0795,10.3562,563930.0
2020-09-04 11:00:00,11.98,12.02,11.85,11.93,275974.0,10.3562,10.3907,10.2438,10.3129,275974.0
2020-09-04 11:30:00,11.94,12.18,11.93,12.13,469197.0,10.3216,10.5291,10.3129,10.4858,469197.0
2020-09-04 12:00:00,12.12,12.13,11.95,12.04,371732.0,10.4772,10.4858,10.3302,10.408,371732.0
2020-09-04 12:30:00,12.04,12.26,12.02,12.14,274515.0,10.408,10.5982,10.3907,10.4945,274515.0
2020-09-04 13:00:00,12.15,12.16,12.03,12.05,104683.0,10.5031,10.5118,10.3994,10.4167,104683.0
2020-09-04 13:30:00,12.05,12.13,11.97,12.11,256107.0,10.4167,10.4858,10.3475,10.4685,256107.0
2020-09-04 14:00:00,12.11,12.17,12.05,12.09,113053.0,10.4685,10.5204,10.4167,10.4513,113053.0
2020-09-04 14:30:00,12.09,12.24,12.02,12.24,163019.0,10.4513,10.5809,10.3907,10.5809,163019.0
2020-09-04 15:00:00,12.24,12.32,12.21,12.31,191092.0,10.5809,10.6501,10.555,10.6414,191092.0
2020-09-04 15:30:00,12.31,12.32,12.16,12.18,455318.0,10.6414,10.6501,10.5118,10.5291,455318.0
2020-09-08 09:30:00,11.79,11.8,11.08,11.17,394902.0,10.1919,10.2006,9.5782,9.656,394902.0
2020-09-08 10:00:00,11.18,11.33,11.09,11.32,459060.0,9.6646,9.7943,9.5868,9.7856,459060.0
2020-09-08 10:30:00,11.32,11.4,11.04,11.04,602382.0,9.7856,9.8548,9.5436,9.5436,602382.0
2020-09-08 11:00:00,11.04,11.27,11.0,11.17,164777.0,9.5436,9.7424,9.509,9.656,164777.0
2020-09-08 11:30:00,11.16,11.19,11.0,11.08,240369.0,9.6473,9.6732,9.509,9.5782,240369.0
2020-09-08 12:00:00,11.08,11.25,11.07,11.19,163347.0,9.5782,9.7251,9.5695,9.6732,163347.0
2020-09-08 12:30:00,11.19,11.35,11.16,11.34,212249.0,9.6732,9.8116,9.6473,9.8029,212249.0
2020-09-08 13:00:00,11.35,11.35,11.24,11.27,167512.0,9.8116,9.8116,9.7165,9.7424,167512.0
2020-09-08 13:30:00,11.27,11.33,11.2,11.2,130036.0,9.7424,9.7943,9.6819,9.6819,130036.0
2020-09-08 14:00:00,11.2,11.23,11.1,11.12,189963.0,9.6819,9.7078,9.5954,9.6127,189963.0
2020-09-08 14:30:00,11.13,11.22,11.12,11.2,226083.0,9.6214,9.6992,9.6127,9.6819,226083.0
2020-09-08 15:00:00,11.19,11.2,11.09,11.17,180267.0,9.6732,9.6819,9.5868,9.656,180267.0
2020-09-08 15:30:00,11.16,11.17,11.0,11.03,543776.0,9.6473,9.656,9.509,9.5349,543776.0
2020-09-09 09:30:00,11.17,11.19,10.86,11.07,310200.0,9.656,9.6732,9.388,9.5695,310200.0
2020-09-09 10:00:00,11.08,11.11,10.97,10.97,193771.0,9.5782,9.6041,9.4831,9.4831,193771.0
2020-09-09 10:30:00,10.97,11.03,10.93,10.99,152910.0,9.4831,9.5349,9.4485,9.5004,152910.0
2020-09-09 11:00:00,11.0,11.15,10.98,11.13,148800.0,9.509,9.6387,9.4917,9.6214,148800.0
2020-09-09 11:30:00,11.13,11.2,11.03,11.05,221034.0,9.6214,9.6819,9.5349,9.5522,221034.0
2020-09-09 12:00:00,11.05,11.12,11.04,11.09,117312.0,9.5522,9.6127,9.5436,9.5868,117312.0
2020-09-09 12:30:00,11.08,11.17,11.05,11.07,146152.0,9.5782,9.656,9.5522,9.5695,146152.0
2020-09-09 13:00:00,11.07,11.23,11.05,11.21,160170.0,9.5695,9.7078,9.5522,9.6905,160170.0
2020-09-09 13:30:00,11.22,11.24,11.16,11.2,110662.0,9.6992,9.7165,9.6473,9.6819,110662.0
2020-09-09 14:00:00,11.2,11.24,11.12,11.13,114056.0,9.6819,9.7165,9.6127,9.6214,114056.0
2020-09-09 14:30:00,11.14,11.23,11.14,11.15,174191.0,9.63,9.7078,9.63,9.6387,174191.0
2020-09-09 15:00:00,11.15,11.23,11.13,11.19,291110.0,9.6387,9.7078,9.6214,9.6732,291110.0
2020-09-09 15:30:00,11.19,11.22,11.11,11.13,607738.0,9.6732,9.6992,9.6041,9.6214,607738.0
2020-09-10 09:30:00,11.09,11.09,10.82,10.82,229132.0,9.5868,9.5868,9.3534,9.3534,229132.0
2020-09-10 10:00:00,10.83,10.9,10.7,10.71,222710.0,9.362,9.4226,9.2497,9.2583,222710.0
2020-09-10 10:30:00,10.71,10.73,10.53,10.58,386068.0,9.2583,9.2756,9.1027,9.1459,386068.0
2020-09-10 11:00:00,10.57,10.75,10.53,10.71,202627.0,9.1373,9.2929,9.1027,9.2583,202627.0
2020-09-10 11:30:00,10.71,10.73,10.6,10.63,153350.0,9.2583,9.2756,9.1632,9.1892,153350.0
2020-09-10 12:00:00,10.62,10.73,10.6,10.63,113254.0,9.1805,9.2756,9.1632,9.1892,113254.0
2020-09-10 12:30:00,10.63,10.63,10.52,10.58,121908.0,9.1892,9.1892,9.0941,9.1459,121908.0
2020-09-10 13:00:00,10.57,10.6,10.51,10.53,90107.0,9.1373,9.1632,9.0854,9.1027,90107.0
2020-09-10 13:30:00,10.53,10.54,10.4,10.45,143070.0,9.1027,9.1114,8.9903,9.0336,143070.0
2020-09-10 14:00:00,10.45,10.47,10.12,10.13,857363.0,9.0336,9.0508,8.7483,8.7569,857363.0
2020-09-10 14:30:00,10.12,10.23,9.97,10.04,640273.0,8.7483,8.8434,8.6186,8.6791,640273.0
2020-09-10 15:00:00,10.04,10.11,9.98,10.07,16913479.0,8.6791,8.7396,8.6273,8.7051,16913479.0
2020-09-10 15:30:00,10.07,10.13,10.0,10.01,2441433.0,8.7051,8.7569,8.6445,8.6532,2441433.0
2020-09-11 09:30:00,10.09,10.22,10.0,10.08,452351.0,8.7223,8.8347,8.6445,8.7137,452351.0
2020-09-11 10:00:00,10.09,10.23,10.04,10.08,663083.0,8.7223,8.8434,8.6791,8.7137,663083.0
2020-09-11 10:30:00,10.08,10.13,9.98,10.03,305602.0,8.7137,8.7569,8.6273,8.6705,305602.0
2020-09-11 11:00:00,10.04,10.15,10.0,10.05,379505.0,8.6791,8.7742,8.6445,8.6878,379505.0
2020-09-11 11:30:00,10.05,10.1,10.01,10.02,255908.0,8.6878,8.731,8.6532,8.6618,255908.0
2020-09-11 12:00:00,10.02,10.1,10.0,10.05,215465.0,8.6618,8.731,8.6445,8.6878,215465.0
2020-09-11 12:30:00,10.05,10.06,9.98,9.99,312734.0,8.6878,8.6964,8.6273,8.6359,312734.0
2020-09-11 13:00:00,9.99,9.99,9.85,9.85,289199.0,8.6359,8.6359,8.5149,8.5149,289199.0
2020-09-11 13:30:00,9.84,9.87,9.73,9.85,818915.0,8.5062,8.5322,8.4111,8.5149,818915.0
2020-09-11 14:00:00,9.85,10.04,9.79,10.02,575055.0,8.5149,8.6791,8.463,8.6618,575055.0
2020-09-11 14:30:00,10.02,10.12,10.0,10.12,526819.0,8.6618,8.7483,8.6445,8.7483,526819.0
2020-09-11 15:00:00,10.12,10.12,9.97,10.04,556245.0,8.7483,8.7483,8.6186,8.6791,556245.0
2020-09-11 15:30:00,10.04,10.05,9.94,10.02,1404403.0,8.6791,8.6878,8.5927,8.6618,1404403.0
2020-09-14 09:30:00,10.17,10.22,9.94,10.02,515178.0,8.7915,8.8347,8.5927,8.6618,515178.0
2020-09-14 10:00:00,10.02,10.04,9.9,9.95,311424.0,8.6618,8.6791,8.5581,8.6013,311424.0
2020-09-14 10:30:00,9.94,10.02,9.8,9.8,454125.0,8.5927,8.6618,8.4717,8.4717,454125.0
2020-09-14 11:00:00,9.81,9.97,9.72,9.96,534500.0,8.4803,8.6186,8.4025,8.61,534500.0
2020-09-14 11:30:00,9.96,10.11,9.96,9.99,530829.0,8.61,8.7396,8.61,8.6359,530829.0
2020-09-14 12:00:00,9.98,10.13,9.98,10.07,248047.0,8.6273,8.7569,8.6273,8.7051,248047.0
2020-09-14 12:30:00,10.07,10.24,10.04,10.22,283114.0,8.7051,8.852,8.6791,8.8347,283114.0
2020-09-14 13:00:00,10.22,10.37,10.21,10.36,300720.0,8.8347,8.9644,8.8261,8.9557,300720.0
2020-09-14 13:30:00,10.37,10.38,10.27,10.29,286263.0,8.9644,8.973,8.8779,8.8952,286263.0
2020-09-14 14:00:00,10.29,10.34,10.25,10.28,270721.0,8.8952,8.9385,8.8607,8.8866,270721.0
2020-09-14 14:30:00,10.28,10.32,10.24,10.3,301724.0,8.8866,8.9212,8.852,8.9039,301724.0
2020-09-14 15:00:00,10.3,10.3,10.16,10.2,462775.0,8.9039,8.9039,8.7829,8.8174,462775.0
2020-09-14 15:30:00,10.2,10.25,10.14,10.18,894884.0,8.8174,8.8607,8.7656,8.8001,894884.0
2020-09-15 09:30:00,10.29,10.52,10.11,10.15,354060.0,8.8952,9.0941,8.7396,8.7742,354060.0
2020-09-15 10:00:00,10.14,10.21,10.01,10.02,312348.0,8.7656,8.8261,8.6532,8.6618,312348.0
2020-09-15 10:30:00,10.02,10.13,9.97,10.05,226731.0,8.6618,8.7569,8.6186,8.6878,226731.0
2020-09-15 11:00:00,10.06,10.11,10.03,10.05,153851.0,8.6964,8.7396,8.6705,8.6878,153851.0
2020-09-15 11:30:00,10.04,10.17,10.02,10.1,331300.0,8.6791,8.7915,8.6618,8.731,331300.0
2020-09-15 12:00:00,10.09,10.21,10.08,10.18,148858.0,8.7223,8.8261,8.7137,8.8001,148858.0
2020-09-15 12:30:00,10.18,10.21,10.11,10.19,154020.0,8.8001,8.8261,8.7396,8.8088,154020.0
2020-09-15 13:00:00,10.2,10.21,10.13,10.19,228612.0,8.8174,8.8261,8.7569,8.8088,228612.0
2020-09-15 13:30:00,10.19,10.31,10.18,10.25,185094.0,8.8088,8.9125,8.8001,8.8607,185094.0
2020-09-15 14:00:00,10.26,10.26,10.17,10.22,166917.0,8.8693,8.8693,8.7915,8.8347,166917.0
2020-09-15 14:30:00,10.23,10.27,10.16,10.2,521422.0,8.8434,8.8779,8.7829,8.8174,521422.0
2020-09-15 15:00:00,10.2,10.2,10.11,10.14,311387.0,8.8174,8.8174,8.7396,8.7656,311387.0
2020-09-15 15:30:00,10.15,10.16,10.05,10.06,1386168.0,8.7742,8.7829,8.6878,8.6964,1386168.0
2020-09-16 09:30:00,10.19,10.32,10.06,10.32,355277.0,8.8088,8.9212,8.6964,8.9212,355277.0
2020-09-16 10:00:00,10.31,10.46,10.31,10.38,393291.0,8.9125,9.0422,8.9125,8.973,393291.0
2020-09-16 10:30:00,10.38,10.47,10.33,10.46,298993.0,8.973,9.0508,8.9298,9.0422,298993.0
2020-09-16 11:00:00,10.46,10.71,10.45,10.61,565119.0,9.0422,9.2583,9.0336,9.1719,565119.0
2020-09-16 11:30:00,10.62,10.77,10.57,10.77,637793.0,9.1805,9.3102,9.1373,9.3102,637793.0
2020-09-16 12:00:00,10.77,10.89,10.71,10.88,389665.0,9.3102,9.4139,9.2583,9.4053,389665.0
2020-09-16 12:30:00,10.88,11.02,10.84,10.84,838817.0,9.4053,9.5263,9.3707,9.3707,838817.0
2020-09-16 13:00:00,10.84,10.99,10.82,10.87,284083.0,9.3707,9.5004,9.3534,9.3966,284083.0
2020-09-16 13:30:00,10.86,10.95,10.84,10.91,179362.0,9.388,9.4658,9.3707,9.4312,179362.0
2020-09-16 14:00:00,10.92,11.09,10.88,10.99,493342.0,9.4398,9.5868,9.4053,9.5004,493342.0
2020-09-16 14:30:00,10.99,11.07,10.97,11.03,568340.0,9.5004,9.5695,9.4831,9.5349,568340.0
2020-09-16 15:00:00,11.03,11.03,10.68,10.79,672418.0,9.5349,9.5349,9.2324,9.3275,672418.0
2020-09-16 15:30:00,10.8,10.83,10.71,10.75,874589.0,9.3361,9.362,9.2583,9.2929,874589.0
2020-09-17 09:30:00,10.42,10.63,10.31,10.63,379383.0,9.0076,9.1892,8.9125,9.1892,379383.0
2020-09-17 10:00:00,10.62,10.73,10.57,10.62,252956.0,9.1805,9.2756,9.1373,9.1805,252956.0
2020-09-17 10:30:00,10.63,10.66,10.47,10.51,150196.0,9.1892,9.2151,9.0508,9.0854,150196.0
2020-09-17 11:00:00,10.51,10.66,10.51,10.6,145401.0,9.0854,9.2151,9.0854,9.1632,145401.0
2020-09-17 11:30:00,10.58,10.6,10.5,10.52,146035.0,9.1459,9.1632,9.0768,9.0941,146035.0
2020-09-17 12:00:00,10.52,10.57,10.44,10.49,148692.0,9.0941,9.1373,9.0249,9.0681,148692.0
2020-09-17 12:30:00,10.49,10.58,10.47,10.58,102873.0,9.0681,9.1459,9.0508,9.1459,102873.0
2020-09-17 13:00:00,10.57,10.63,10.54,10.61,115185.0,9.1373,9.1892,9.1114,9.1719,115185.0
2020-09-17 13:30:00,10.61,10.7,10.6,10.65,204020.0,9.1719,9.2497,9.1632,9.2064,204020.0
2020-09-17 14:00:00,10.64,10.68,10.62,10.65,197884.0,9.1978,9.2324,9.1805,9.2064,197884.0
2020-09-17 14:30:00,10.64,10.68,10.62,10.66,264340.0,9.1978,9.2324,9.1805,9.2151,264340.0
2020-09-17 15:00:00,10.66,10.66,10.52,10.57,436431.0,9.2151,9.2151,9.0941,9.1373,436431.0
2020-09-17 15:30:00,10.56,10.63,10.55,10.61,1062769.0,9.1286,9.1892,9.12,9.1719,1062769.0
2020-09-18 09:30:00,10.66,10.82,10.42,10.46,593391.0,9.2151,9.3534,9.0076,9.0422,593391.0
2020-09-18 10:00:00,10.46,10.71,10.46,10.67,451894.0,9.0422,9.2583,9.0422,9.2237,451894.0
2020-09-18 10:30:00,10.66,10.68,10.54,10.61,583766.0,9.2151,9.2324,9.1114,9.1719,583766.0
2020-09-18 11:00:00,10.62,10.76,10.61,10.67,227006.0,9.1805,9.3015,9.1719,9.2237,227006.0
2020-09-18 11:30:00,10.68,10.68,10.6,10.63,127213.0,9.2324,9.2324,9.1632,9.1892,127213.0
2020-09-18 12:00:00,10.64,10.66,10.59,10.66,291431.0,9.1978,9.2151,9.1546,9.2151,291431.0
2020-09-18 12:30:00,10.66,10.68,10.57,10.61,158681.0,9.2151,9.2324,9.1373,9.1719,158681.0
2020-09-18 13:00:00,10.61,10.63,10.48,10.48,169315.0,9.1719,9.1892,9.0595,9.0595,169315.0
2020-09-18 13:30:00,10.48,10.55,10.43,10.55,288058.0,9.0595,9.12,9.0163,9.12,288058.0
2020-09-18 14:00:00,10.55,10.56,10.47,10.49,430886.0,9.12,9.1286,9.0508,9.0681,430886.0
2020-09-18 14:30:00,10.5,10.53,10.34,10.38,413481.0,9.0768,9.1027,8.9385,8.973,413481.0
2020-09-18 15:00:00,10.38,10.39,10.26,10.3,613639.0,8.973,8.9817,8.8693,8.9039,613639.0
2020-09-18 15:30:00,10.3,10.5,10.26,10.44,1067913.0,8.9039,9.0768,8.8693,9.0249,1067913.0
2020-09-21 09:30:00,10.09,10.18,9.83,9.98,607754.0,8.7223,8.8001,8.4976,8.6273,607754.0
2020-09-21 10:00:00,9.97,10.01,9.79,9.82,331020.0,8.6186,8.6532,8.463,8.4889,331020.0
2020-09-21 10:30:00,9.82,9.84,9.68,9.68,290888.0,8.4889,8.5062,8.3679,8.3679,290888.0
2020-09-21 11:00:00,9.69,9.76,9.57,9.66,404297.0,8.3766,8.4371,8.2728,8.3506,404297.0
2020-09-21 11:30:00,9.66,9.68,9.59,9.67,483671.0,8.3506,8.3679,8.2901,8.3593,483671.0
2020-09-21 12:00:00,9.67,9.81,9.67,9.74,192016.0,8.3593,8.4803,8.3593,8.4198,192016.0
2020-09-21 12:30:00,9.74,9.75,9.7,9.71,143266.0,8.4198,8.4284,8.3852,8.3939,143266.0
2020-09-21 13:00:00,9.71,9.74,9.64,9.67,295273.0,8.3939,8.4198,8.3333,8.3593,295273.0
2020-09-21 13:30:00,9.66,9.69,9.62,9.62,250270.0,8.3506,8.3766,8.3161,8.3161,250270.0
2020-09-21 14:00:00,9.62,9.63,9.48,9.5,234625.0,8.3161,8.3247,8.195,8.2123,234625.0
2020-09-21 14:30:00,9.49,9.5,9.39,9.41,267871.0,8.2037,8.2123,8.1172,8.1345,267871.0
2020-09-21 15:00:00,9.41,9.49,9.4,9.43,328660.0,8.1345,8.2037,8.1259,8.1518,328660.0
2020-09-21 15:30:00,9.43,9.43,9.21,9.25,1815726.0,8.1518,8.1518,7.9616,7.9962,1815726.0
2020-09-22 09:30:00,9.3,9.66,9.28,9.47,459738.0,8.0394,8.3506,8.0221,8.1864,459738.0
2020-09-22 10:00:00,9.47,9.51,9.37,9.51,304769.0,8.1864,8.221,8.0999,8.221,304769.0
2020-09-22 10:30:00,9.51,9.54,9.44,9.45,367654.0,8.221,8.2469,8.1605,8.1691,367654.0
2020-09-22 11:00:00,9.44,9.57,9.42,9.56,325923.0,8.1605,8.2728,8.1432,8.2642,325923.0
2020-09-22 11:30:00,9.56,9.59,9.51,9.54,219418.0,8.2642,8.2901,8.221,8.2469,219418.0
2020-09-22 12:00:00,9.54,9.6,9.51,9.54,160533.0,8.2469,8.2988,8.221,8.2469,160533.0
2020-09-22 12:30:00,9.54,9.65,9.5,9.63,350712.0,8.2469,8.342,8.2123,8.3247,350712.0
2020-09-22 13:00:00,9.63,9.73,9.63,9.71,263697.0,8.3247,8.4111,8.3247,8.3939,263697.0
2020-09-22 13:30:00,9.71,9.73,9.67,9.68,252655.0,8.3939,8.4111,8.3593,8.3679,252655.0
2020-09-22 14:00:00,9.68,9.77,9.68,9.77,203504.0,8.3679,8.4457,8.3679,8.4457,203504.0
2020-09-22 14:30:00,9.77,9.9,9.77,9.87,359441.0,8.4457,8.5581,8.4457,8.5322,359441.0
2020-09-22 15:00:00,9.88,9.91,9.81,9.83,424674.0,8.5408,8.5667,8.4803,8.4976,424674.0
2020-09-22 15:30:00,9.84,9.84,9.67,9.68,1205438.0,8.5062,8.5062,8.3593,8.3679,1205438.0
2020-09-23 09:30:00,9.7,9.78,9.45,9.48,458320.0,8.3852,8.4544,8.1691,8.195,458320.0
2020-09-23 10:00:00,9.47,9.56,9.4,9.44,247246.0,8.1864,8.2642,8.1259,8.1605,247246.0
2020-09-23 10:30:00,9.45,9.49,9.31,9.37,392667.0,8.1691,8.2037,8.0481,8.0999,392667.0
2020-09-23 11:00:00,9.37,9.4,9.18,9.21,209564.0,8.0999,8.1259,7.9357,7.9616,209564.0
2020-09-23 11:30:00,9.21,9.22,9.13,9.18,226425.0,7.9616,7.9703,7.8925,7.9357,226425.0
2020-09-23 12:00:00,9.18,9.26,9.15,9.22,185317.0,7.9357,8.0048,7.9098,7.9703,185317.0
2020-09-23 12:30:00,9.23,9.32,9.16,9.17,184951.0,7.9789,8.0567,7.9184,7.927,184951.0
2020-09-23 13:00:00,9.17,9.17,9.07,9.09,114820.0,7.927,7.927,7.8406,7.8579,114820.0
2020-09-23 13:30:00,9.09,9.1,9.01,9.03,154840.0,7.8579,7.8665,7.7887,7.806,154840.0
2020-09-23 14:00:00,9.03,9.03,8.85,8.89,284521.0,7.806,7.806,7.6504,7.685,284521.0
2020-09-23 14:30:00,8.88,8.9,8.78,8.87,284447.0,7.6764,7.6936,7.5899,7.6677,284447.0
2020-09-23 15:00:00,8.86,8.88,8.76,8.85,436563.0,7.6591,7.6764,7.5726,7.6504,436563.0
2020-09-23 15:30:00,8.84,8.88,8.71,8.71,557696.0,7.6418,7.6764,7.5294,7.5294,557696.0
2020-09-24 09:30:00,8.51,8.52,8.22,8.37,681331.0,7.3565,7.3652,7.1058,7.2355,681331.0
2020-09-24 10:00:00,8.38,8.71,8.37,8.54,373403.0,7.2441,7.5294,7.2355,7.3824,373403.0
2020-09-24 10:30:00,8.54,8.61,8.47,8.53,163730.0,7.3824,7.443,7.3219,7.3738,163730.0
2020-09-24 11:00:00,8.53,8.63,8.49,8.58,130981.0,7.3738,7.4602,7.3392,7.417,130981.0
2020-09-24 11:30:00,8.59,8.78,8.58,8.76,159204.0,7.4257,7.5899,7.417,7.5726,159204.0
2020-09-24 12:00:00,8.76,8.82,8.72,8.78,188384.0,7.5726,7.6245,7.538,7.5899,188384.0
2020-09-24 12:30:00,8.78,8.78,8.68,8.77,133947.0,7.5899,7.5899,7.5035,7.5813,133947.0
2020-09-24 13:00:00,8.76,9.0,8.75,8.96,205975.0,7.5726,7.7801,7.564,7.7455,205975.0
2020-09-24 13:30:00,8.97,9.07,8.94,9.04,184833.0,7.7542,7.8406,7.7282,7.8147,184833.0
2020-09-24 14:00:00,9.04,9.07,8.92,8.93,267395.0,7.8147,7.8406,7.7109,7.7196,267395.0
2020-09-24 14:30:00,8.93,8.98,8.78,8.79,242992.0,7.7196,7.7628,7.5899,7.5986,242992.0
2020-09-24 15:00:00,8.79,8.86,8.71,8.75,270881.0,7.5986,7.6591,7.5294,7.564,270881.0
2020-09-24 15:30:00,8.74,8.84,8.72,8.81,564479.0,7.5553,7.6418,7.538,7.6158,564479.0
2020-09-25 09:30:00,8.68,8.91,8.62,8.8,780349.0,7.5035,7.7023,7.4516,7.6072,780349.0
2020-09-25 10:00:00,8.8,8.81,8.61,8.71,453575.0,7.6072,7.6158,7.443,7.5294,453575.0
2020-09-25 10:30:00,8.72,8.81,8.63,8.71,238683.0,7.538,7.6158,7.4602,7.5294,238683.0
2020-09-25 11:00:00,8.71,8.72,8.61,8.66,163137.0,7.5294,7.538,7.443,7.4862,163137.0
2020-09-25 11:30:00,8.67,8.7,8.56,8.6,228783.0,7.4948,7.5208,7.3997,7.4343,228783.0
2020-09-25 12:00:00,8.6,8.66,8.57,8.58,178634.0,7.4343,7.4862,7.4084,7.417,178634.0
2020-09-25 12:30:00,8.58,8.68,8.57,8.63,139626.0,7.417,7.5035,7.4084,7.4602,139626.0
2020-09-25 13:00:00,8.62,8.76,8.61,8.74,157423.0,7.4516,7.5726,7.443,7.5553,157423.0
2020-09-25 13:30:00,8.74,8.77,8.7,8.73,144367.0,7.5553,7.5813,7.5208,7.5467,144367.0
2020-09-25 14:00:00,8.74,8.76,8.7,8.74,220107.0,7.5553,7.5726,7.5208,7.5553,220107.0
2020-09-25 14:30:00,8.74,8.78,8.67,8.73,163729.0,7.5553,7.5899,7.4948,7.5467,163729.0
2020-09-25 15:00:00,8.74,8.84,8.73,8.81,166953.0,7.5553,7.6418,7.5467,7.6158,166953.0
2020-09-25 15:30:00,8.8,8.81,8.72,8.73,527554.0,7.6072,7.6158,7.538,7.5467,527554.0
2020-09-28 09:30:00,8.97,9.16,8.87,9.08,342153.0,7.7542,7.9184,7.6677,7.8492,342153.0
2020-09-28 10:00:00,9.08,9.15,9.02,9.11,252341.0,7.8492,7.9098,7.7974,7.8752,252341.0
2020-09-28 10:30:00,9.11,9.29,9.08,9.27,262436.0,7.8752,8.0308,7.8492,8.0135,262436.0
2020-09-28 11:00:00,9.28,9.29,9.13,9.14,155992.0,8.0221,8.0308,7.8925,7.9011,155992.0
2020-09-28 11:30:00,9.14,9.21,9.12,9.19,138449.0,7.9011,7.9616,7.8838,7.9443,138449.0
2020-09-28 12:00:00,9.2,9.37,9.18,9.34,192231.0,7.953,8.0999,7.9357,8.074,192231.0
2020-09-28 12:30:00,9.35,9.36,9.23,9.23,148363.0,8.0827,8.0913,7.9789,7.9789,148363.0
2020-09-28 13:00:00,9.23,9.26,9.15,9.18,245239.0,7.9789,8.0048,7.9098,7.9357,245239.0
2020-09-28 13:30:00,9.18,9.19,9.07,9.12,179770.0,7.9357,7.9443,7.8406,7.8838,179770.0
2020-09-28 14:00:00,9.11,9.22,9.11,9.2,193143.0,7.8752,7.9703,7.8752,7.953,193143.0
2020-09-28 14:30:00,9.2,9.37,9.19,9.37,254829.0,7.953,8.0999,7.9443,8.0999,254829.0
2020-09-28 15:00:00,9.37,9.4,9.26,9.34,318753.0,8.0999,8.1259,8.0048,8.074,318753.0
2020-09-28 15:30:00,9.34,9.34,9.18,9.21,778217.0,8.074,8.074,7.9357,7.9616,778217.0
2020-09-29 09:30:00,9.12,9.12,8.85,8.9,301657.0,7.8838,7.8838,7.6504,7.6936,301657.0
2020-09-29 10:00:00,8.9,9.0,8.87,8.96,406307.0,7.6936,7.7801,7.6677,7.7455,406307.0
2020-09-29 10:30:00,8.96,9.02,8.9,8.94,298971.0,7.7455,7.7974,7.6936,7.7282,298971.0
2020-09-29 11:00:00,8.94,8.94,8.77,8.82,198509.0,7.7282,7.7282,7.5813,7.6245,198509.0
2020-09-29 11:30:00,8.81,8.81,8.72,8.79,144577.0,7.6158,7.6158,7.538,7.5986,144577.0
2020-09-29 12:00:00,8.79,8.81,8.71,8.74,106599.0,7.5986,7.6158,7.5294,7.5553,106599.0
2020-09-29 12:30:00,8.74,8.79,8.7,8.79,76581.0,7.5553,7.5986,7.5208,7.5986,76581.0
2020-09-29 13:00:00,8.78,8.86,8.75,8.86,105527.0,7.5899,7.6591,7.564,7.6591,105527.0
2020-09-29 13:30:00,8.86,8.91,8.83,8.86,87877.0,7.6591,7.7023,7.6331,7.6591,87877.0
2020-09-29 14:00:00,8.87,8.93,8.86,8.88,90339.0,7.6677,7.7196,7.6591,7.6764,90339.0
2020-09-29 14:30:00,8.88,8.9,8.81,8.84,236382.0,7.6764,7.6936,7.6158,7.6418,236382.0
2020-09-29 15:00:00,8.84,8.85,8.78,8.85,287080.0,7.6418,7.6504,7.5899,7.6504,287080.0
2020-09-29 15:30:00,8.84,8.89,8.81,8.83,691364.0,7.6418,7.685,7.6158,7.6331,691364.0
2020-09-30 09:30:00,8.89,8.96,8.79,8.91,349113.0,7.685,7.7455,7.5986,7.7023,349113.0
2020-09-30 10:00:00,8.91,9.07,8.89,8.94,371561.0,7.7023,7.8406,7.685,7.7282,371561.0
2020-09-30 10:30:00,8.95,9.26,8.93,9.18,433997.0,7.7369,8.0048,7.7196,7.9357,433997.0
2020-09-30 11:00:00,9.18,9.28,9.06,9.22,513605.0,7.9357,8.0221,7.832,7.9703,513605.0
2020-09-30 11:30:00,9.21,9.3,9.15,9.28,213448.0,7.9616,8.0394,7.9098,8.0221,213448.0
2020-09-30 12:00:00,9.28,9.28,9.18,9.21,248513.0,8.0221,8.0221,7.9357,7.9616,248513.0
2020-09-30 12:30:00,9.21,9.25,9.15,9.24,377182.0,7.9616,7.9962,7.9098,7.9876,377182.0
2020-09-30 13:00:00,9.24,9.25,9.14,9.14,210776.0,7.9876,7.9962,7.9011,7.9011,210776.0
2020-09-30 13:30:00,9.14,9.18,9.03,9.05,203180.0,7.9011,7.9357,7.806,7.8233,203180.0
2020-09-30 14:00:00,9.04,9.12,9.0,9.05,169196.0,7.8147,7.8838,7.7801,7.8233,169196.0
2020-09-30 14:30:00,9.05,9.05,8.9,8.99,189334.0,7.8233,7.8233,7.6936,7.7714,189334.0
2020-09-30 15:00:00,8.98,8.99,8.88,8.92,272693.0,7.7628,7.7714,7.6764,7.7109,272693.0
2020-09-30 15:30:00,8.91,8.95,8.85,8.93,823825.0,7.7023,7.7369,7.6504,7.7196,823825.0
2020-10-01 09:30:00,8.71,8.83,8.64,8.72,292459.0,7.5294,7.6331,7.4689,7.538,292459.0
2020-10-01 10:00:00,8.73,8.74,8.46,8.5,741078.0,7.5467,7.5553,7.3133,7.3479,741078.0
2020-10-01 10:30:00,8.5,8.54,8.44,8.54,452394.0,7.3479,7.3824,7.296,7.3824,452394.0
2020-10-01 11:00:00,8.55,8.62,8.52,8.54,340273.0,7.3911,7.4516,7.3652,7.3824,340273.0
2020-10-01 11:30:00,8.54,8.55,8.5,8.53,100265.0,7.3824,7.3911,7.3479,7.3738,100265.0
2020-10-01 12:00:00,8.54,8.55,8.45,8.48,110013.0,7.3824,7.3911,7.3046,7.3306,110013.0
2020-10-01 12:30:00,8.48,8.55,8.45,8.54,87814.0,7.3306,7.3911,7.3046,7.3824,87814.0
2020-10-01 13:00:00,8.54,8.58,8.53,8.54,110593.0,7.3824,7.417,7.3738,7.3824,110593.0
2020-10-01 13:30:00,8.54,8.58,8.46,8.47,118706.0,7.3824,7.417,7.3133,7.3219,118706.0
2020-10-01 14:00:00,8.47,8.51,8.39,8.49,230284.0,7.3219,7.3565,7.2528,7.3392,230284.0
2020-10-01 14:30:00,8.49,8.5,8.41,8.42,140477.0,7.3392,7.3479,7.2701,7.2787,140477.0
2020-10-01 15:00:00,8.42,8.44,8.34,8.39,264624.0,7.2787,7.296,7.2096,7.2528,264624.0
2020-10-01 15:30:00,8.39,8.45,8.38,8.44,520609.0,7.2528,7.3046,7.2441,7.296,520609.0
2020-10-02 09:30:00,8.0,8.35,7.96,8.27,502083.0,6.9156,7.2182,6.8811,7.149,502083.0
2020-10-02 10:00:00,8.27,8.45,8.26,8.36,271203.0,7.149,7.3046,7.1404,7.2268,271203.0
2020-10-02 10:30:00,8.36,8.43,8.28,8.36,229100.0,7.2268,7.2874,7.1577,7.2268,229100.0
2020-10-02 11:00:00,8.35,8.56,8.34,8.55,203987.0,7.2182,7.3997,7.2096,7.3911,203987.0
2020-10-02 11:30:00,8.56,8.66,8.52,8.53,255768.0,7.3997,7.4862,7.3652,7.3738,255768.0
2020-10-02 12:00:00,8.52,8.73,8.5,8.64,334881.0,7.3652,7.5467,7.3479,7.4689,334881.0
2020-10-02 12:30:00,8.65,8.78,8.63,8.74,341435.0,7.4775,7.5899,7.4602,7.5553,341435.0
2020-10-02 13:00:00,8.74,8.8,8.69,8.74,287063.0,7.5553,7.6072,7.5121,7.5553,287063.0
2020-10-02 13:30:00,8.74,8.75,8.61,8.63,137163.0,7.5553,7.564,7.443,7.4602,137163.0
2020-10-02 14:00:00,8.64,8.73,8.61,8.61,305740.0,7.4689,7.5467,7.443,7.443,305740.0
2020-10-02 14:30:00,8.62,8.7,8.6,8.69,215622.0,7.4516,7.5208,7.4343,7.5121,215622.0
2020-10-02 15:00:00,8.69,8.72,8.63,8.69,272592.0,7.5121,7.538,7.4602,7.5121,272592.0
2020-10-02 15:30:00,8.7,8.71,8.47,8.57,1614292.0,7.5208,7.5294,7.3219,7.4084,1614292.0
2020-10-05 09:30:00,8.73,8.97,8.62,8.64,256743.0,7.5467,7.7542,7.4516,7.4689,256743.0
2020-10-05 10:00:00,8.65,8.67,8.48,8.53,240571.0,7.4775,7.4948,7.3306,7.3738,240571.0
2020-10-05 10:30:00,8.53,8.6,8.49,8.6,357103.0,7.3738,7.4343,7.3392,7.4343,357103.0
2020-10-05 11:00:00,8.6,8.73,8.57,8.66,363770.0,7.4343,7.5467,7.4084,7.4862,363770.0
2020-10-05 11:30:00,8.66,8.76,8.63,8.71,176441.0,7.4862,7.5726,7.4602,7.5294,176441.0
2020-10-05 12:00:00,8.71,8.73,8.67,8.73,120820.0,7.5294,7.5467,7.4948,7.5467,120820.0
2020-10-05 12:30:00,8.72,8.82,8.7,8.7,418312.0,7.538,7.6245,7.5208,7.5208,418312.0
2020-10-05 13:00:00,8.71,8.78,8.67,8.78,138304.0,7.5294,7.5899,7.4948,7.5899,138304.0
2020-10-05 13:30:00,8.77,8.81,8.74,8.78,149665.0,7.5813,7.6158,7.5553,7.5899,149665.0
2020-10-05 14:00:00,8.78,8.8,8.73,8.78,161940.0,7.5899,7.6072,7.5467,7.5899,161940.0
2020-10-05 14:30:00,8.77,8.85,8.76,8.85,225830.0,7.5813,7.6504,7.5726,7.6504,225830.0
2020-10-05 15:00:00,8.85,8.86,8.79,8.82,291209.0,7.6504,7.6591,7.5986,7.6245,291209.0
2020-10-05 15:30:00,8.83,8.86,8.81,8.84,822835.0,7.6331,7.6591,7.6158,7.6418,822835.0
2020-10-06 09:30:00,9.05,9.26,8.89,9.04,433655.0,7.8233,8.0048,7.685,7.8147,433655.0
2020-10-06 10:00:00,9.04,9.09,8.93,9.02,471827.0,7.8147,7.8579,7.7196,7.7974,471827.0
2020-10-06 10:30:00,9.02,9.05,8.92,8.95,209431.0,7.7974,7.8233,7.7109,7.7369,209431.0
2020-10-06 11:00:00,8.95,8.97,8.88,8.91,182123.0,7.7369,7.7542,7.6764,7.7023,182123.0
2020-10-06 11:30:00,8.9,9.03,8.89,8.96,252170.0,7.6936,7.806,7.685,7.7455,252170.0
2020-10-06 12:00:00,8.97,8.99,8.87,8.88,129323.0,7.7542,7.7714,7.6677,7.6764,129323.0
2020-10-06 12:30:00,8.87,8.91,8.81,8.88,186735.0,7.6677,7.7023,7.6158,7.6764,186735.0
2020-10-06 13:00:00,8.88,8.93,8.85,8.86,75183.0,7.6764,7.7196,7.6504,7.6591,75183.0
2020-10-06 13:30:00,8.86,8.86,8.68,8.73,186776.0,7.6591,7.6591,7.5035,7.5467,186776.0
2020-10-06 14:00:00,8.72,8.84,8.72,8.84,153059.0,7.538,7.6418,7.538,7.6418,153059.0
2020-10-06 14:30:00,8.84,8.85,8.5,8.56,288821.0,7.6418,7.6504,7.3479,7.3997,288821.0
2020-10-06 15:00:00,8.57,8.57,8.41,8.5,378140.0,7.4084,7.4084,7.2701,7.3479,378140.0
2020-10-06 15:30:00,8.5,8.64,8.41,8.42,819335.0,7.3479,7.4689,7.2701,7.2787,819335.0
2020-10-07 09:30:00,8.5,8.6,8.43,8.45,332007.0,7.3479,7.4343,7.2874,7.3046,332007.0
2020-10-07 10:00:00,8.45,8.5,8.37,8.5,427905.0,7.3046,7.3479,7.2355,7.3479,427905.0
2020-10-07 10:30:00,8.5,8.52,8.41,8.5,193342.0,7.3479,7.3652,7.2701,7.3479,193342.0
2020-10-07 11:00:00,8.5,8.56,8.48,8.48,159019.0,7.3479,7.3997,7.3306,7.3306,159019.0
2020-10-07 11:30:00,8.48,8.52,8.46,8.5,98410.0,7.3306,7.3652,7.3133,7.3479,98410.0
2020-10-07 12:00:00,8.5,8.51,8.46,8.5,86406.0,7.3479,7.3565,7.3133,7.3479,86406.0
2020-10-07 12:30:00,8.5,8.51,8.46,8.51,72012.0,7.3479,7.3565,7.3133,7.3565,72012.0
2020-10-07 13:00:00,8.5,8.51,8.46,8.51,92956.0,7.3479,7.3565,7.3133,7.3565,92956.0
2020-10-07 13:30:00,8.5,8.51,8.46,8.5,112291.0,7.3479,7.3565,7.3133,7.3479,112291.0
2020-10-07 14:00:00,8.5,8.59,8.49,8.59,115698.0,7.3479,7.4257,7.3392,7.4257,115698.0
2020-10-07 14:30:00,8.58,8.6,8.54,8.54,123291.0,7.417,7.4343,7.3824,7.3824,123291.0
2020-10-07 15:00:00,8.54,8.66,8.53,8.65,160440.0,7.3824,7.4862,7.3738,7.4775,160440.0
2020-10-07 15:30:00,8.65,8.65,8.55,8.59,501629.0,7.4775,7.4775,7.3911,7.4257,501629.0
2020-10-08 09:30:00,8.72,8.75,8.56,8.61,309409.0,7.538,7.564,7.3997,7.443,309409.0
2020-10-08 10:00:00,8.61,8.64,8.52,8.6,154049.0,7.443,7.4689,7.3652,7.4343,154049.0
2020-10-08 10:30:00,8.59,8.8,8.57,8.79,394695.0,7.4257,7.6072,7.4084,7.5986,394695.0
2020-10-08 11:00:00,8.79,8.8,8.63,8.67,210057.0,7.5986,7.6072,7.4602,7.4948,210057.0
2020-10-08 11:30:00,8.67,8.71,8.59,8.7,146847.0,7.4948,7.5294,7.4257,7.5208,146847.0
2020-10-08 12:00:00,8.7,8.88,8.67,8.86,220289.0,7.5208,7.6764,7.4948,7.6591,220289.0
2020-10-08 12:30:00,8.86,8.88,8.79,8.83,136940.0,7.6591,7.6764,7.5986,7.6331,136940.0
2020-10-08 13:00:00,8.83,8.88,8.81,8.87,144870.0,7.6331,7.6764,7.6158,7.6677,144870.0
2020-10-08 13:30:00,8.87,9.06,8.85,9.04,191816.0,7.6677,7.832,7.6504,7.8147,191816.0
2020-10-08 14:00:00,9.05,9.09,9.02,9.04,176461.0,7.8233,7.8579,7.7974,7.8147,176461.0
2020-10-08 14:30:00,9.03,9.11,9.01,9.1,184441.0,7.806,7.8752,7.7887,7.8665,184441.0
2020-10-08 15:00:00,9.1,9.18,9.09,9.15,209849.0,7.8665,7.9357,7.8579,7.9098,209849.0
2020-10-08 15:30:00,9.14,9.19,9.12,9.19,514313.0,7.9011,7.9443,7.8838,7.9443,514313.0
2020-10-09 09:30:00,9.29,9.36,8.96,9.05,286398.0,8.0308,8.0913,7.7455,7.8233,286398.0
2020-10-09 10:00:00,9.05,9.05,8.75,8.75,358726.0,7.8233,7.8233,7.564,7.564,358726.0
2020-10-09 10:30:00,8.75,8.83,8.71,8.77,191201.0,7.564,7.6331,7.5294,7.5813,191201.0
2020-10-09 11:00:00,8.77,8.79,8.67,8.69,267614.0,7.5813,7.5986,7.4948,7.5121,267614.0
2020-10-09 11:30:00,8.69,8.84,8.62,8.79,273457.0,7.5121,7.6418,7.4516,7.5986,273457.0
2020-10-09 12:00:00,8.79,8.91,8.78,8.87,336358.0,7.5986,7.7023,7.5899,7.6677,336358.0
2020-10-09 12:30:00,8.87,8.91,8.75,8.78,198795.0,7.6677,7.7023,7.564,7.5899,198795.0
2020-10-09 13:00:00,8.77,8.77,8.71,8.74,172411.0,7.5813,7.5813,7.5294,7.5553,172411.0
2020-10-09 13:30:00,8.73,8.79,8.72,8.77,91862.0,7.5467,7.5986,7.538,7.5813,91862.0
2020-10-09 14:00:00,8.77,8.79,8.72,8.72,127523.0,7.5813,7.5986,7.538,7.538,127523.0
2020-10-09 14:30:00,8.73,8.77,8.71,8.76,101450.0,7.5467,7.5813,7.5294,7.5726,101450.0
2020-10-09 15:00:00,8.77,8.78,8.65,8.65,256886.0,7.5813,7.5899,7.4775,7.4775,256886.0
2020-10-09 15:30:00,8.66,8.7,8.6,8.69,710999.0,7.4862,7.5208,7.4343,7.5121,710999.0
2020-10-12 09:30:00,8.67,8.67,8.38,8.39,640025.0,7.4948,7.4948,7.2441,7.2528,640025.0
2020-10-12 10:00:00,8.39,8.5,8.34,8.37,501114.0,7.2528,7.3479,7.2096,7.2355,501114.0
2020-10-12 10:30:00,8.37,8.38,8.28,8.29,858019.0,7.2355,7.2441,7.1577,7.1663,858019.0
2020-10-12 11:00:00,8.29,8.36,8.25,8.26,812127.0,7.1663,7.2268,7.1318,7.1404,812127.0
2020-10-12 11:30:00,8.26,8.35,8.23,8.33,1217008.0,7.1404,7.2182,7.1145,7.2009,1217008.0
2020-10-12 12:00:00,8.33,8.42,8.32,8.37,614930.0,7.2009,7.2787,7.1923,7.2355,614930.0
2020-10-12 12:30:00,8.37,8.45,8.35,8.45,212678.0,7.2355,7.3046,7.2182,7.3046,212678.0
2020-10-12 13:00:00,8.45,8.48,8.41,8.47,184308.0,7.3046,7.3306,7.2701,7.3219,184308.0
2020-10-12 13:30:00,8.47,8.47,8.42,8.44,115556.0,7.3219,7.3219,7.2787,7.296,115556.0
2020-10-12 14:00:00,8.44,8.53,8.44,8.5,252630.0,7.296,7.3738,7.296,7.3479,252630.0
2020-10-12 14:30:00,8.51,8.6,8.5,8.59,196013.0,7.3565,7.4343,7.3479,7.4257,196013.0
2020-10-12 15:00:00,8.59,8.67,8.57,8.65,150397.0,7.4257,7.4948,7.4084,7.4775,150397.0
2020-10-12 15:30:00,8.64,8.66,8.6,8.63,606921.0,7.4689,7.4862,7.4343,7.4602,606921.0
2020-10-13 09:30:00,8.55,8.57,8.36,8.53,905757.0,7.3911,7.4084,7.2268,7.3738,905757.0
2020-10-13 10:00:00,8.53,8.68,8.46,8.47,515296.0,7.3738,7.5035,7.3133,7.3219,515296.0
2020-10-13 10:30:00,8.47,8.55,8.38,8.41,684282.0,7.3219,7.3911,7.2441,7.2701,684282.0
2020-10-13 11:00:00,8.41,8.42,8.28,8.29,410319.0,7.2701,7.2787,7.1577,7.1663,410319.0
2020-10-13 11:30:00,8.29,8.34,8.25,8.27,321148.0,7.1663,7.2096,7.1318,7.149,321148.0
2020-10-13 12:00:00,8.26,8.31,8.23,8.28,281449.0,7.1404,7.1836,7.1145,7.1577,281449.0
2020-10-13 12:30:00,8.29,8.38,8.27,8.37,208895.0,7.1663,7.2441,7.149,7.2355,208895.0
2020-10-13 13:00:00,8.37,8.45,8.35,8.45,216768.0,7.2355,7.3046,7.2182,7.3046,216768.0
2020-10-13 13:30:00,8.44,8.48,8.38,8.45,257897.0,7.296,7.3306,7.2441,7.3046,257897.0
2020-10-13 14:00:00,8.45,8.45,8.38,8.38,176102.0,7.3046,7.3046,7.2441,7.2441,176102.0
2020-10-13 14:30:00,8.39,8.4,8.31,8.32,233291.0,7.2528,7.2614,7.1836,7.1923,233291.0
2020-10-13 15:00:00,8.32,8.35,8.3,8.31,218842.0,7.1923,7.2182,7.175,7.1836,218842.0
2020-10-13 15:30:00,8.32,8.33,8.27,8.29,803677.0,7.1923,7.2009,7.149,7.1663,803677.0
2020-10-14 09:30:00,8.31,8.74,8.31,8.72,782691.0,7.1836,7.5553,7.1836,7.538,782691.0
2020-10-14 10:00:00,8.72,8.8,8.63,8.71,456399.0,7.538,7.6072,7.4602,7.5294,456399.0
2020-10-14 10:30:00,8.72,8.77,8.67,8.72,343379.0,7.538,7.5813,7.4948,7.538,343379.0
2020-10-14 11:00:00,8.72,8.92,8.69,8.88,424368.0,7.538,7.7109,7.5121,7.6764,424368.0
2020-10-14 11:30:00,8.87,8.97,8.84,8.86,217147.0,7.6677,7.7542,7.6418,7.6591,217147.0
2020-10-14 12:00:00,8.86,8.95,8.82,8.9,252224.0,7.6591,7.7369,7.6245,7.6936,252224.0
2020-10-14 12:30:00,8.9,8.92,8.83,8.88,142978.0,7.6936,7.7109,7.6331,7.6764,142978.0
2020-10-14 13:00:00,8.88,8.98,8.88,8.88,286072.0,7.6764,7.7628,7.6764,7.6764,286072.0
2020-10-14 13:30:00,8.87,8.89,8.66,8.68,350977.0,7.6677,7.685,7.4862,7.5035,350977.0
2020-10-14 14:00:00,8.67,8.68,8.61,8.62,152395.0,7.4948,7.5035,7.443,7.4516,152395.0
2020-10-14 14:30:00,8.61,8.63,8.54,8.55,313441.0,7.443,7.4602,7.3824,7.3911,313441.0
2020-10-14 15:00:00,8.56,8.57,8.51,8.54,211537.0,7.3997,7.4084,7.3565,7.3824,211537.0
2020-10-14 15:30:00,8.53,8.56,8.48,8.48,642346.0,7.3738,7.3997,7.3306,7.3306,642346.0
2020-10-15 09:30:00,8.29,8.42,8.22,8.32,524825.0,7.1663,7.2787,7.1058,7.1923,524825.0
2020-10-15 10:00:00,8.32,8.41,8.31,8.36,134123.0,7.1923,7.2701,7.1836,7.2268,134123.0
2020-10-15 10:30:00,8.36,8.46,8.33,8.46,163592.0,7.2268,7.3133,7.2009,7.3133,163592.0
2020-10-15 11:00:00,8.46,8.64,8.46,8.56,537941.0,7.3133,7.4689,7.3133,7.3997,537941.0
2020-10-15 11:30:00,8.56,8.79,8.56,8.7,296098.0,7.3997,7.5986,7.3997,7.5208,296098.0
2020-10-15 12:00:00,8.7,8.75,8.62,8.66,218537.0,7.5208,7.564,7.4516,7.4862,218537.0
2020-10-15 12:30:00,8.65,8.68,8.61,8.68,83183.0,7.4775,7.5035,7.443,7.5035,83183.0
2020-10-15 13:00:00,8.68,8.83,8.65,8.83,172767.0,7.5035,7.6331,7.4775,7.6331,172767.0
2020-10-15 13:30:00,8.83,8.86,8.75,8.75,135928.0,7.6331,7.6591,7.564,7.564,135928.0
2020-10-15 14:00:00,8.75,8.78,8.72,8.77,68899.0,7.564,7.5899,7.538,7.5813,68899.0
2020-10-15 14:30:00,8.77,8.82,8.77,8.81,117670.0,7.5813,7.6245,7.5813,7.6158,117670.0
2020-10-15 15:00:00,8.81,8.85,8.76,8.79,271447.0,7.6158,7.6504,7.5726,7.5986,271447.0
2020-10-15 15:30:00,8.79,8.85,8.78,8.85,823041.0,7.5986,7.6504,7.5899,7.6504,823041.0
2020-10-16 09:30:00,8.77,8.77,8.59,8.74,403737.0,7.5813,7.5813,7.4257,7.5553,403737.0
2020-10-16 10:00:00,8.74,8.83,8.72,8.83,224738.0,7.5553,7.6331,7.538,7.6331,224738.0
2020-10-16 10:30:00,8.82,8.9,8.8,8.87,257867.0,7.6245,7.6936,7.6072,7.6677,257867.0
2020-10-16 11:00:00,8.87,8.96,8.85,8.92,180291.0,7.6677,7.7455,7.6504,7.7109,180291.0
2020-10-16 11:30:00,8.91,8.93,8.89,8.9,151433.0,7.7023,7.7196,7.685,7.6936,151433.0
2020-10-16 12:00:00,8.9,8.9,8.8,8.82,105004.0,7.6936,7.6936,7.6072,7.6245,105004.0
2020-10-16 12:30:00,8.82,8.82,8.65,8.69,127324.0,7.6245,7.6245,7.4775,7.5121,127324.0
2020-10-16 13:00:00,8.69,8.69,8.65,8.69,123169.0,7.5121,7.5121,7.4775,7.5121,123169.0
2020-10-16 13:30:00,8.69,8.69,8.59,8.64,172005.0,7.5121,7.5121,7.4257,7.4689,172005.0
2020-10-16 14:00:00,8.64,8.68,8.62,8.64,142700.0,7.4689,7.5035,7.4516,7.4689,142700.0
2020-10-16 14:30:00,8.63,8.65,8.5,8.53,205497.0,7.4602,7.4775,7.3479,7.3738,205497.0
2020-10-16 15:00:00,8.53,8.59,8.51,8.57,325827.0,7.3738,7.4257,7.3565,7.4084,325827.0
2020-10-16 15:30:00,8.57,8.58,8.52,8.56,773796.0,7.4084,7.417,7.3652,7.3997,773796.0
2020-10-19 09:30:00,8.62,8.66,8.38,8.52,404656.0,7.4516,7.4862,7.2441,7.3652,404656.0
2020-10-19 10:00:00,8.52,8.55,8.41,8.49,207210.0,7.3652,7.3911,7.2701,7.3392,207210.0
2020-10-19 10:30:00,8.5,8.63,8.49,8.61,196463.0,7.3479,7.4602,7.3392,7.443,196463.0
2020-10-19 11:00:00,8.6,8.61,8.46,8.48,161778.0,7.4343,7.443,7.3133,7.3306,161778.0
2020-10-19 11:30:00,8.47,8.52,8.44,8.46,166386.0,7.3219,7.3652,7.296,7.3133,166386.0
2020-10-19 12:00:00,8.46,8.51,8.41,8.49,414001.0,7.3133,7.3565,7.2701,7.3392,414001.0
2020-10-19 12:30:00,8.48,8.49,8.39,8.42,112523.0,7.3306,7.3392,7.2528,7.2787,112523.0
2020-10-19 13:00:00,8.42,8.44,8.33,8.34,217419.0,7.2787,7.296,7.2009,7.2096,217419.0
2020-10-19 13:30:00,8.34,8.45,8.32,8.45,238839.0,7.2096,7.3046,7.1923,7.3046,238839.0
2020-10-19 14:00:00,8.45,8.45,8.36,8.41,135661.0,7.3046,7.3046,7.2268,7.2701,135661.0
2020-10-19 14:30:00,8.41,8.41,8.32,8.33,216961.0,7.2701,7.2701,7.1923,7.2009,216961.0
2020-10-19 15:00:00,8.32,8.39,8.29,8.35,356624.0,7.1923,7.2528,7.1663,7.2182,356624.0
2020-10-19 15:30:00,8.34,8.37,8.28,8.29,881374.0,7.2096,7.2355,7.1577,7.1663,881374.0
2020-10-20 09:30:00,8.34,8.48,8.34,8.42,322125.0,7.2096,7.3306,7.2096,7.2787,322125.0
2020-10-20 10:00:00,8.41,8.43,8.36,8.39,286969.0,7.2701,7.2874,7.2268,7.2528,286969.0
2020-10-20 10:30:00,8.4,8.55,8.38,8.52,285904.0,7.2614,7.3911,7.2441,7.3652,285904.0
2020-10-20 11:00:00,8.52,8.58,8.47,8.57,224154.0,7.3652,7.417,7.3219,7.4084,224154.0
2020-10-20 11:30:00,8.58,8.64,8.5,8.52,277048.0,7.417,7.4689,7.3479,7.3652,277048.0
2020-10-20 12:00:00,8.51,8.53,8.42,8.45,130445.0,7.3565,7.3738,7.2787,7.3046,130445.0
2020-10-20 12:30:00,8.45,8.71,8.43,8.71,424636.0,7.3046,7.5294,7.2874,7.5294,424636.0
2020-10-20 13:00:00,8.7,8.74,8.63,8.7,295352.0,7.5208,7.5553,7.4602,7.5208,295352.0
2020-10-20 13:30:00,8.71,8.78,8.69,8.78,266581.0,7.5294,7.5899,7.5121,7.5899,266581.0
2020-10-20 14:00:00,8.78,8.92,8.77,8.88,435197.0,7.5899,7.7109,7.5813,7.6764,435197.0
2020-10-20 14:30:00,8.88,8.9,8.78,8.79,216974.0,7.6764,7.6936,7.5899,7.5986,216974.0
2020-10-20 15:00:00,8.8,8.83,8.68,8.76,307576.0,7.6072,7.6331,7.5035,7.5726,307576.0
2020-10-20 15:30:00,8.75,8.78,8.66,8.7,700547.0,7.564,7.5899,7.4862,7.5208,700547.0
2020-10-21 09:30:00,8.58,8.67,8.44,8.63,416955.0,7.417,7.4948,7.296,7.4602,416955.0
2020-10-21 10:00:00,8.63,8.87,8.63,8.83,650658.0,7.4602,7.6677,7.4602,7.6331,650658.0
2020-10-21 10:30:00,8.83,9.0,8.68,8.69,595165.0,7.6331,7.7801,7.5035,7.5121,595165.0
2020-10-21 11:00:00,8.69,8.7,8.5,8.63,481367.0,7.5121,7.5208,7.3479,7.4602,481367.0
2020-10-21 11:30:00,8.63,8.72,8.6,8.71,317054.0,7.4602,7.538,7.4343,7.5294,317054.0
2020-10-21 12:00:00,8.71,8.82,8.64,8.79,214010.0,7.5294,7.6245,7.4689,7.5986,214010.0
2020-10-21 12:30:00,8.79,8.8,8.66,8.71,168116.0,7.5986,7.6072,7.4862,7.5294,168116.0
2020-10-21 13:00:00,8.72,8.74,8.58,8.61,237020.0,7.538,7.5553,7.417,7.443,237020.0
2020-10-21 13:30:00,8.61,8.69,8.59,8.61,198240.0,7.443,7.5121,7.4257,7.443,198240.0
2020-10-21 14:00:00,8.61,8.72,8.6,8.65,266374.0,7.443,7.538,7.4343,7.4775,266374.0
2020-10-21 14:30:00,8.65,8.73,8.64,8.67,245531.0,7.4775,7.5467,7.4689,7.4948,245531.0
2020-10-21 15:00:00,8.67,8.69,8.56,8.59,285631.0,7.4948,7.5121,7.3997,7.4257,285631.0
2020-10-21 15:30:00,8.59,8.59,8.48,8.5,798730.0,7.4257,7.4257,7.3306,7.3479,798730.0
2020-10-22 09:30:00,8.51,8.59,8.44,8.56,258736.0,7.3565,7.4257,7.296,7.3997,258736.0
2020-10-22 10:00:00,8.55,8.6,8.49,8.52,187033.0,7.3911,7.4343,7.3392,7.3652,187033.0
2020-10-22 10:30:00,8.52,8.7,8.51,8.68,240861.0,7.3652,7.5208,7.3565,7.5035,240861.0
2020-10-22 11:00:00,8.68,8.86,8.66,8.79,632542.0,7.5035,7.6591,7.4862,7.5986,632542.0
2020-10-22 11:30:00,8.79,8.85,8.73,8.82,384236.0,7.5986,7.6504,7.5467,7.6245,384236.0
2020-10-22 12:00:00,8.82,8.93,8.79,8.92,320148.0,7.6245,7.7196,7.5986,7.7109,320148.0
2020-10-22 12:30:00,8.92,8.92,8.83,8.88,228731.0,7.7109,7.7109,7.6331,7.6764,228731.0
2020-10-22 13:00:00,8.88,8.89,8.65,8.71,283846.0,7.6764,7.685,7.4775,7.5294,283846.0
2020-10-22 13:30:00,8.7,8.77,8.67,8.77,256879.0,7.5208,7.5813,7.4948,7.5813,256879.0
2020-10-22 14:00:00,8.77,8.94,8.77,8.92,213070.0,7.5813,7.7282,7.5813,7.7109,213070.0
2020-10-22 14:30:00,8.92,8.94,8.86,8.89,268810.0,7.7109,7.7282,7.6591,7.685,268810.0
2020-10-22 15:00:00,8.89,8.98,8.87,8.98,293320.0,7.685,7.7628,7.6677,7.7628,293320.0
2020-10-22 15:30:00,8.98,9.0,8.93,8.98,581333.0,7.7628,7.7801,7.7196,7.7628,581333.0
2020-10-23 09:30:00,9.08,9.18,8.93,8.99,366736.0,7.8492,7.9357,7.7196,7.7714,366736.0
2020-10-23 10:00:00,8.99,9.04,8.81,8.89,294882.0,7.7714,7.8147,7.6158,7.685,294882.0
2020-10-23 10:30:00,8.88,9.01,8.88,8.93,288789.0,7.6764,7.7887,7.6764,7.7196,288789.0
2020-10-23 11:00:00,8.92,8.97,8.85,8.96,166740.0,7.7109,7.7542,7.6504,7.7455,166740.0
2020-10-23 11:30:00,8.96,9.0,8.84,8.85,168243.0,7.7455,7.7801,7.6418,7.6504,168243.0
2020-10-23 12:00:00,8.85,8.9,8.76,8.8,190499.0,7.6504,7.6936,7.5726,7.6072,190499.0
2020-10-23 12:30:00,8.8,8.85,8.76,8.79,169993.0,7.6072,7.6504,7.5726,7.5986,169993.0
2020-10-23 13:00:00,8.79,8.85,8.71,8.76,127951.0,7.5986,7.6504,7.5294,7.5726,127951.0
2020-10-23 13:30:00,8.77,8.77,8.7,8.75,95834.0,7.5813,7.5813,7.5208,7.564,95834.0
2020-10-23 14:00:00,8.74,8.74,8.65,8.69,197903.0,7.5553,7.5553,7.4775,7.5121,197903.0
2020-10-23 14:30:00,8.69,8.75,8.67,8.68,156057.0,7.5121,7.564,7.4948,7.5035,156057.0
2020-10-23 15:00:00,8.69,8.74,8.68,8.73,171479.0,7.5121,7.5553,7.5035,7.5467,171479.0
2020-10-23 15:30:00,8.74,8.76,8.7,8.71,583679.0,7.5553,7.5726,7.5208,7.5294,583679.0
2020-10-26 09:30:00,8.62,8.62,8.17,8.3,781490.0,7.4516,7.4516,7.0626,7.175,781490.0
2020-10-26 10:00:00,8.3,8.32,8.14,8.15,534610.0,7.175,7.1923,7.0367,7.0453,534610.0
2020-10-26 10:30:00,8.14,8.18,8.1,8.14,358715.0,7.0367,7.0712,7.0021,7.0367,358715.0
2020-10-26 11:00:00,8.15,8.2,8.1,8.16,393889.0,7.0453,7.0885,7.0021,7.0539,393889.0
2020-10-26 11:30:00,8.16,8.18,8.1,8.12,350355.0,7.0539,7.0712,7.0021,7.0194,350355.0
2020-10-26 12:00:00,8.12,8.18,8.02,8.07,325408.0,7.0194,7.0712,6.9329,6.9761,325408.0
2020-10-26 12:30:00,8.06,8.06,7.99,8.03,217498.0,6.9675,6.9675,6.907,6.9416,217498.0
2020-10-26 13:00:00,8.03,8.03,7.92,7.93,243333.0,6.9416,6.9416,6.8465,6.8551,243333.0
2020-10-26 13:30:00,7.93,7.99,7.9,7.97,218738.0,6.8551,6.907,6.8292,6.8897,218738.0
2020-10-26 14:00:00,7.96,8.08,7.95,8.05,397423.0,6.8811,6.9848,6.8724,6.9589,397423.0
2020-10-26 14:30:00,8.04,8.09,8.0,8.03,276330.0,6.9502,6.9934,6.9156,6.9416,276330.0
2020-10-26 15:00:00,8.03,8.05,7.96,8.04,230607.0,6.9416,6.9589,6.8811,6.9502,230607.0
2020-10-26 15:30:00,8.04,8.08,7.99,8.02,641577.0,6.9502,6.9848,6.907,6.9329,641577.0
2020-10-27 09:30:00,7.98,8.03,7.83,8.0,391470.0,6.8983,6.9416,6.7687,6.9156,391470.0
2020-10-27 10:00:00,7.99,8.05,7.9,7.94,151632.0,6.907,6.9589,6.8292,6.8638,151632.0
2020-10-27 10:30:00,7.94,7.97,7.86,7.87,124332.0,6.8638,6.8897,6.7946,6.8033,124332.0
2020-10-27 11:00:00,7.88,7.94,7.87,7.93,89720.0,6.8119,6.8638,6.8033,6.8551,89720.0
2020-10-27 11:30:00,7.93,8.04,7.92,8.01,152271.0,6.8551,6.9502,6.8465,6.9243,152271.0
2020-10-27 12:00:00,8.02,8.05,7.98,8.02,171004.0,6.9329,6.9589,6.8983,6.9329,171004.0
2020-10-27 12:30:00,8.01,8.03,7.96,7.97,105514.0,6.9243,6.9416,6.8811,6.8897,105514.0
2020-10-27 13:00:00,7.96,8.06,7.94,8.05,119647.0,6.8811,6.9675,6.8638,6.9589,119647.0
2020-10-27 13:30:00,8.05,8.1,8.0,8.08,134781.0,6.9589,7.0021,6.9156,6.9848,134781.0
2020-10-27 14:00:00,8.08,8.09,8.02,8.02,137799.0,6.9848,6.9934,6.9329,6.9329,137799.0
2020-10-27 14:30:00,8.02,8.08,8.01,8.06,166439.0,6.9329,6.9848,6.9243,6.9675,166439.0
2020-10-27 15:00:00,8.06,8.08,8.04,8.06,147745.0,6.9675,6.9848,6.9502,6.9675,147745.0
2020-10-27 15:30:00,8.06,8.08,7.99,8.0,550717.0,6.9675,6.9848,6.907,6.9156,550717.0
2020-10-28 09:30:00,7.7,7.81,7.24,7.29,945723.0,6.6563,6.7514,6.2587,6.3019,945723.0
2020-10-28 10:00:00,7.28,7.47,7.26,7.39,525066.0,6.2932,6.4575,6.2759,6.3883,525066.0
2020-10-28 10:30:00,7.4,7.47,7.35,7.41,531409.0,6.397,6.4575,6.3537,6.4056,531409.0
2020-10-28 11:00:00,7.4,7.49,7.36,7.46,487139.0,6.397,6.4748,6.3624,6.4488,487139.0
2020-10-28 11:30:00,7.46,7.61,7.43,7.6,193460.0,6.4488,6.5785,6.4229,6.5699,193460.0
2020-10-28 12:00:00,7.61,7.66,7.53,7.56,170249.0,6.5785,6.6217,6.5093,6.5353,170249.0
2020-10-28 12:30:00,7.56,7.6,7.49,7.5,162933.0,6.5353,6.5699,6.4748,6.4834,162933.0
2020-10-28 13:00:00,7.5,7.5,7.41,7.48,148636.0,6.4834,6.4834,6.4056,6.4661,148636.0
2020-10-28 13:30:00,7.48,7.57,7.43,7.54,226016.0,6.4661,6.5439,6.4229,6.518,226016.0
2020-10-28 14:00:00,7.54,7.55,7.47,7.5,181141.0,6.518,6.5266,6.4575,6.4834,181141.0
2020-10-28 14:30:00,7.51,7.55,7.41,7.51,342888.0,6.4921,6.5266,6.4056,6.4921,342888.0
2020-10-28 15:00:00,7.51,7.53,7.44,7.47,246600.0,6.4921,6.5093,6.4315,6.4575,246600.0
2020-10-28 15:30:00,7.47,7.48,7.35,7.37,1063951.0,6.4575,6.4661,6.3537,6.371,1063951.0
2020-10-29 09:30:00,7.15,7.35,7.01,7.3,392159.0,6.1809,6.3537,6.0598,6.3105,392159.0
2020-10-29 10:00:00,7.3,7.44,7.24,7.41,304730.0,6.3105,6.4315,6.2587,6.4056,304730.0
2020-10-29 10:30:00,7.4,7.55,7.39,7.47,224074.0,6.397,6.5266,6.3883,6.4575,224074.0
2020-10-29 11:00:00,7.47,7.51,7.4,7.4,158126.0,6.4575,6.4921,6.397,6.397,158126.0
2020-10-29 11:30:00,7.41,7.45,7.36,7.4,98223.0,6.4056,6.4402,6.3624,6.397,98223.0
2020-10-29 12:00:00,7.4,7.47,7.38,7.4,179988.0,6.397,6.4575,6.3797,6.397,179988.0
2020-10-29 12:30:00,7.4,7.5,7.39,7.48,150802.0,6.397,6.4834,6.3883,6.4661,150802.0
2020-10-29 13:00:00,7.48,7.56,7.45,7.56,153357.0,6.4661,6.5353,6.4402,6.5353,153357.0
2020-10-29 13:30:00,7.55,7.65,7.54,7.65,305918.0,6.5266,6.6131,6.518,6.6131,305918.0
2020-10-29 14:00:00,7.65,7.73,7.64,7.71,257209.0,6.6131,6.6822,6.6044,6.6649,257209.0
2020-10-29 14:30:00,7.71,7.72,7.65,7.72,241400.0,6.6649,6.6736,6.6131,6.6736,241400.0
2020-10-29 15:00:00,7.71,7.74,7.64,7.72,230710.0,6.6649,6.6909,6.6044,6.6736,230710.0
2020-10-29 15:30:00,7.73,7.8,7.71,7.8,778773.0,6.6822,6.7427,6.6649,6.7427,778773.0
2020-10-30 09:30:00,7.74,7.84,7.61,7.77,372740.0,6.6909,6.7773,6.5785,6.7168,372740.0
2020-10-30 10:00:00,7.78,7.8,7.66,7.68,180455.0,6.7255,6.7427,6.6217,6.639,180455.0
2020-10-30 10:30:00,7.69,7.74,7.56,7.56,263413.0,6.6477,6.6909,6.5353,6.5353,263413.0
2020-10-30 11:00:00,7.57,7.69,7.57,7.63,166305.0,6.5439,6.6477,6.5439,6.5958,166305.0
2020-10-30 11:30:00,7.63,7.69,7.57,7.68,137655.0,6.5958,6.6477,6.5439,6.639,137655.0
2020-10-30 12:00:00,7.68,7.77,7.65,7.66,149213.0,6.639,6.7168,6.6131,6.6217,149213.0
2020-10-30 12:30:00,7.66,7.68,7.56,7.57,220247.0,6.6217,6.639,6.5353,6.5439,220247.0
2020-10-30 13:00:00,7.56,7.66,7.55,7.64,329104.0,6.5353,6.6217,6.5266,6.6044,329104.0
2020-10-30 13:30:00,7.64,7.64,7.51,7.61,185625.0,6.6044,6.6044,6.4921,6.5785,185625.0
2020-10-30 14:00:00,7.61,7.76,7.61,7.68,162785.0,6.5785,6.7082,6.5785,6.639,162785.0
2020-10-30 14:30:00,7.67,7.72,7.63,7.7,170984.0,6.6304,6.6736,6.5958,6.6563,170984.0
2020-10-30 15:00:00,7.7,7.74,7.64,7.65,211522.0,6.6563,6.6909,6.6044,6.6131,211522.0
2020-10-30 15:30:00,7.65,7.73,7.62,7.72,566927.0,6.6131,6.6822,6.5871,6.6736,566927.0
2020-11-02 09:30:00,7.85,7.85,7.56,7.66,429558.0,6.786,6.786,6.5353,6.6217,429558.0
2020-11-02 10:00:00,7.67,7.8,7.66,7.76,202026.0,6.6304,6.7427,6.6217,6.7082,202026.0
2020-11-02 10:30:00,7.76,7.82,7.7,7.77,350575.0,6.7082,6.76,6.6563,6.7168,350575.0
2020-11-02 11:00:00,7.77,7.89,7.73,7.88,221192.0,6.7168,6.8205,6.6822,6.8119,221192.0
2020-11-02 11:30:00,7.88,7.93,7.86,7.91,163774.0,6.8119,6.8551,6.7946,6.8378,163774.0
2020-11-02 12:00:00,7.91,7.92,7.86,7.91,225343.0,6.8378,6.8465,6.7946,6.8378,225343.0
2020-11-02 12:30:00,7.9,7.94,7.83,7.87,161022.0,6.8292,6.8638,6.7687,6.8033,161022.0
2020-11-02 13:00:00,7.87,7.87,7.76,7.79,119566.0,6.8033,6.8033,6.7082,6.7341,119566.0
2020-11-02 13:30:00,7.78,7.85,7.77,7.8,151902.0,6.7255,6.786,6.7168,6.7427,151902.0
2020-11-02 14:00:00,7.8,7.98,7.79,7.98,162075.0,6.7427,6.8983,6.7341,6.8983,162075.0
2020-11-02 14:30:00,7.98,8.05,7.94,7.99,154525.0,6.8983,6.9589,6.8638,6.907,154525.0
2020-11-02 15:00:00,7.99,8.01,7.91,7.93,164958.0,6.907,6.9243,6.8378,6.8551,164958.0
2020-11-02 15:30:00,7.94,7.98,7.91,7.94,666587.0,6.8638,6.8983,6.8378,6.8638,666587.0
2020-11-03 09:30:00,8.14,8.22,8.02,8.14,348157.0,7.0367,7.1058,6.9329,7.0367,348157.0
2020-11-03 10:00:00,8.14,8.2,7.93,7.94,354172.0,7.0367,7.0885,6.8551,6.8638,354172.0
2020-11-03 10:30:00,7.94,7.99,7.86,7.94,266528.0,6.8638,6.907,6.7946,6.8638,266528.0
2020-11-03 11:00:00,7.95,8.01,7.86,7.86,176276.0,6.8724,6.9243,6.7946,6.7946,176276.0
2020-11-03 11:30:00,7.86,7.93,7.82,7.89,202191.0,6.7946,6.8551,6.76,6.8205,202191.0
2020-11-03 12:00:00,7.9,7.97,7.83,7.83,97849.0,6.8292,6.8897,6.7687,6.7687,97849.0
2020-11-03 12:30:00,7.83,7.84,7.73,7.76,173394.0,6.7687,6.7773,6.6822,6.7082,173394.0
2020-11-03 13:00:00,7.76,7.8,7.73,7.78,178118.0,6.7082,6.7427,6.6822,6.7255,178118.0
2020-11-03 13:30:00,7.78,7.79,7.63,7.66,293069.0,6.7255,6.7341,6.5958,6.6217,293069.0
2020-11-03 14:00:00,7.66,7.75,7.65,7.67,155778.0,6.6217,6.6995,6.6131,6.6304,155778.0
2020-11-03 14:30:00,7.67,7.74,7.66,7.71,140492.0,6.6304,6.6909,6.6217,6.6649,140492.0
2020-11-03 15:00:00,7.71,7.72,7.6,7.63,275529.0,6.6649,6.6736,6.5699,6.5958,275529.0
2020-11-03 15:30:00,7.63,7.72,7.63,7.69,713991.0,6.5958,6.6736,6.5958,6.6477,713991.0
2020-11-04 09:30:00,7.72,7.77,7.31,7.39,656692.0,6.6736,6.7168,6.3192,6.3883,656692.0
2020-11-04 10:00:00,7.4,7.51,7.36,7.45,591862.0,6.397,6.4921,6.3624,6.4402,591862.0
2020-11-04 10:30:00,7.46,7.75,7.46,7.73,274852.0,6.4488,6.6995,6.4488,6.6822,274852.0
2020-11-04 11:00:00,7.73,7.79,7.66,7.68,198732.0,6.6822,6.7341,6.6217,6.639,198732.0
2020-11-04 11:30:00,7.69,7.78,7.66,7.73,224926.0,6.6477,6.7255,6.6217,6.6822,224926.0
2020-11-04 12:00:00,7.72,7.81,7.71,7.77,367211.0,6.6736,6.7514,6.6649,6.7168,367211.0
2020-11-04 12:30:00,7.77,7.78,7.7,7.73,127171.0,6.7168,6.7255,6.6563,6.6822,127171.0
2020-11-04 13:00:00,7.73,7.81,7.7,7.79,198418.0,6.6822,6.7514,6.6563,6.7341,198418.0
2020-11-04 13:30:00,7.8,7.81,7.69,7.73,198188.0,6.7427,6.7514,6.6477,6.6822,198188.0
2020-11-04 14:00:00,7.73,7.74,7.61,7.67,216322.0,6.6822,6.6909,6.5785,6.6304,216322.0
2020-11-04 14:30:00,7.67,7.72,7.66,7.71,293293.0,6.6304,6.6736,6.6217,6.6649,293293.0
2020-11-04 15:00:00,7.71,7.75,7.64,7.7,380118.0,6.6649,6.6995,6.6044,6.6563,380118.0
2020-11-04 15:30:00,7.7,7.75,7.66,7.68,1447361.0,6.6563,6.6995,6.6217,6.639,1447361.0
2020-11-05 09:30:00,7.5,7.75,7.4,7.46,704844.0,6.4834,6.6995,6.397,6.4488,704844.0
2020-11-05 10:00:00,7.45,7.55,7.21,7.51,879248.0,6.4402,6.5266,6.2327,6.4921,879248.0
2020-11-05 10:30:00,7.51,7.52,7.29,7.32,322481.0,6.4921,6.5007,6.3019,6.3278,322481.0
2020-11-05 11:00:00,7.33,7.37,7.26,7.3,311879.0,6.3365,6.371,6.2759,6.3105,311879.0
2020-11-05 11:30:00,7.29,7.52,7.25,7.45,365274.0,6.3019,6.5007,6.2673,6.4402,365274.0
2020-11-05 12:00:00,7.47,7.53,7.45,7.45,273914.0,6.4575,6.5093,6.4402,6.4402,273914.0
2020-11-05 12:30:00,7.46,7.55,7.42,7.54,257966.0,6.4488,6.5266,6.4143,6.518,257966.0
2020-11-05 13:00:00,7.54,7.56,7.49,7.5,93296.0,6.518,6.5353,6.4748,6.4834,93296.0
2020-11-05 13:30:00,7.5,7.55,7.47,7.47,149863.0,6.4834,6.5266,6.4575,6.4575,149863.0
2020-11-05 14:00:00,7.48,7.48,7.37,7.37,298768.0,6.4661,6.4661,6.371,6.371,298768.0
2020-11-05 14:30:00,7.38,7.39,7.33,7.36,206954.0,6.3797,6.3883,6.3365,6.3624,206954.0
2020-11-05 15:00:00,7.37,7.39,7.34,7.36,201403.0,6.371,6.3883,6.3451,6.3624,201403.0
2020-11-05 15:30:00,7.36,7.37,7.27,7.28,669679.0,6.3624,6.371,6.2846,6.2932,669679.0
2020-11-06 09:30:00,7.25,7.56,7.17,7.44,479551.0,6.2673,6.5353,6.1981,6.4315,479551.0
2020-11-06 10:00:00,7.44,7.53,7.36,7.51,259385.0,6.4315,6.5093,6.3624,6.4921,259385.0
2020-11-06 10:30:00,7.51,7.51,7.3,7.32,289265.0,6.4921,6.4921,6.3105,6.3278,289265.0
2020-11-06 11:00:00,7.32,7.37,7.18,7.2,255834.0,6.3278,6.371,6.2068,6.2241,255834.0
2020-11-06 11:30:00,7.2,7.24,7.16,7.18,274520.0,6.2241,6.2587,6.1895,6.2068,274520.0
2020-11-06 12:00:00,7.17,7.17,7.11,7.16,167804.0,6.1981,6.1981,6.1463,6.1895,167804.0
2020-11-06 12:30:00,7.15,7.15,7.05,7.05,158922.0,6.1809,6.1809,6.0944,6.0944,158922.0
2020-11-06 13:00:00,7.05,7.11,7.01,7.08,226780.0,6.0944,6.1463,6.0598,6.1203,226780.0
2020-11-06 13:30:00,7.08,7.14,7.06,7.11,243758.0,6.1203,6.1722,6.103,6.1463,243758.0
2020-11-06 14:00:00,7.11,7.13,7.05,7.12,161563.0,6.1463,6.1636,6.0944,6.1549,161563.0
2020-11-06 14:30:00,7.12,7.14,7.02,7.04,238442.0,6.1549,6.1722,6.0685,6.0858,238442.0
2020-11-06 15:00:00,7.04,7.06,7.0,7.06,229519.0,6.0858,6.103,6.0512,6.103,229519.0
2020-11-06 15:30:00,7.06,7.08,7.0,7.04,717740.0,6.103,6.1203,6.0512,6.0858,717740.0
2020-11-09 09:30:00,8.0,8.61,7.97,8.04,1733923.0,6.9156,7.443,6.8897,6.9502,1733923.0
2020-11-09 10:00:00,8.04,8.22,8.0,8.13,547230.0,6.9502,7.1058,6.9156,7.028,547230.0
2020-11-09 10:30:00,8.12,8.18,8.03,8.13,461712.0,7.0194,7.0712,6.9416,7.028,461712.0
2020-11-09 11:00:00,8.13,8.36,8.09,8.35,345302.0,7.028,7.2268,6.9934,7.2182,345302.0
2020-11-09 11:30:00,8.34,8.52,8.33,8.51,346505.0,7.2096,7.3652,7.2009,7.3565,346505.0
2020-11-09 12:00:00,8.52,8.62,8.48,8.59,526213.0,7.3652,7.4516,7.3306,7.4257,526213.0
2020-11-09 12:30:00,8.59,8.63,8.52,8.56,359494.0,7.4257,7.4602,7.3652,7.3997,359494.0
2020-11-09 13:00:00,8.56,8.9,8.55,8.89,398795.0,7.3997,7.6936,7.3911,7.685,398795.0
2020-11-09 13:30:00,8.89,8.93,8.7,8.91,455024.0,7.685,7.7196,7.5208,7.7023,455024.0
2020-11-09 14:00:00,8.92,9.11,8.89,8.97,378307.0,7.7109,7.8752,7.685,7.7542,378307.0
2020-11-09 14:30:00,8.97,8.97,8.7,8.72,863746.0,7.7542,7.7542,7.5208,7.538,863746.0
2020-11-09 15:00:00,8.72,8.85,8.69,8.76,504275.0,7.538,7.6504,7.5121,7.5726,504275.0
2020-11-09 15:30:00,8.77,8.86,8.63,8.68,1014897.0,7.5813,7.6591,7.4602,7.5035,1014897.0
2020-11-10 09:30:00,8.96,8.98,8.51,8.9,621603.0,7.7455,7.7628,7.3565,7.6936,621603.0
2020-11-10 10:00:00,8.88,8.91,8.77,8.91,298893.0,7.6764,7.7023,7.5813,7.7023,298893.0
2020-11-10 10:30:00,8.9,8.91,8.66,8.73,323088.0,7.6936,7.7023,7.4862,7.5467,323088.0
2020-11-10 11:00:00,8.73,8.82,8.62,8.67,357868.0,7.5467,7.6245,7.4516,7.4948,357868.0
2020-11-10 11:30:00,8.67,8.76,8.63,8.76,264321.0,7.4948,7.5726,7.4602,7.5726,264321.0
2020-11-10 12:00:00,8.75,8.82,8.69,8.82,150139.0,7.564,7.6245,7.5121,7.6245,150139.0
2020-11-10 12:30:00,8.82,8.82,8.72,8.75,130209.0,7.6245,7.6245,7.538,7.564,130209.0
2020-11-10 13:00:00,8.74,8.74,8.54,8.55,270711.0,7.5553,7.5553,7.3824,7.3911,270711.0
2020-11-10 13:30:00,8.55,8.62,8.49,8.6,306958.0,7.3911,7.4516,7.3392,7.4343,306958.0
2020-11-10 14:00:00,8.6,8.61,8.53,8.6,295106.0,7.4343,7.443,7.3738,7.4343,295106.0
2020-11-10 14:30:00,8.6,8.63,8.55,8.62,405549.0,7.4343,7.4602,7.3911,7.4516,405549.0
2020-11-10 15:00:00,8.61,8.71,8.59,8.68,343075.0,7.443,7.5294,7.4257,7.5035,343075.0
2020-11-10 15:30:00,8.68,8.69,8.6,8.68,755705.0,7.5035,7.5121,7.4343,7.5035,755705.0
2020-11-11 09:30:00,8.83,8.86,8.7,8.82,321790.0,7.6331,7.6591,7.5208,7.6245,321790.0
2020-11-11 10:00:00,8.82,8.95,8.77,8.94,432326.0,7.6245,7.7369,7.5813,7.7282,432326.0
2020-11-11 10:30:00,8.94,8.97,8.76,8.78,289108.0,7.7282,7.7542,7.5726,7.5899,289108.0
2020-11-11 11:00:00,8.77,8.79,8.7,8.77,184547.0,7.5813,7.5986,7.5208,7.5813,184547.0
2020-11-11 11:30:00,8.77,8.81,8.73,8.73,200481.0,7.5813,7.6158,7.5467,7.5467,200481.0
2020-11-11 12:00:00,8.72,8.73,8.6,8.67,264751.0,7.538,7.5467,7.4343,7.4948,264751.0
2020-11-11 12:30:00,8.67,8.71,8.66,8.7,124971.0,7.4948,7.5294,7.4862,7.5208,124971.0
2020-11-11 13:00:00,8.7,8.7,8.64,8.68,73100.0,7.5208,7.5208,7.4689,7.5035,73100.0
2020-11-11 13:30:00,8.68,8.73,8.66,8.7,161127.0,7.5035,7.5467,7.4862,7.5208,161127.0
2020-11-11 14:00:00,8.69,8.7,8.6,8.61,126532.0,7.5121,7.5208,7.4343,7.443,126532.0
2020-11-11 14:30:00,8.61,8.66,8.58,8.65,154961.0,7.443,7.4862,7.417,7.4775,154961.0
2020-11-11 15:00:00,8.66,8.66,8.55,8.57,150093.0,7.4862,7.4862,7.3911,7.4084,150093.0
2020-11-11 15:30:00,8.57,8.69,8.54,8.65,593931.0,7.4084,7.5121,7.3824,7.4775,593931.0
2020-11-12 09:30:00,8.45,8.72,8.36,8.71,307313.0,7.3046,7.538,7.2268,7.5294,307313.0
2020-11-12 10:00:00,8.71,8.89,8.68,8.82,296995.0,7.5294,7.685,7.5035,7.6245,296995.0
2020-11-12 10:30:00,8.83,8.9,8.79,8.89,225984.0,7.6331,7.6936,7.5986,7.685,225984.0
2020-11-12 11:00:00,8.89,8.9,8.75,8.84,221885.0,7.685,7.6936,7.564,7.6418,221885.0
2020-11-12 11:30:00,8.83,8.87,8.81,8.84,101216.0,7.6331,7.6677,7.6158,7.6418,101216.0
2020-11-12 12:00:00,8.84,8.85,8.78,8.79,172723.0,7.6418,7.6504,7.5899,7.5986,172723.0
2020-11-12 12:30:00,8.8,8.81,8.65,8.67,228275.0,7.6072,7.6158,7.4775,7.4948,228275.0
2020-11-12 13:00:00,8.67,8.69,8.54,8.57,136357.0,7.4948,7.5121,7.3824,7.4084,136357.0
2020-11-12 13:30:00,8.57,8.62,8.47,8.52,251073.0,7.4084,7.4516,7.3219,7.3652,251073.0
2020-11-12 14:00:00,8.52,8.56,8.38,8.38,221558.0,7.3652,7.3997,7.2441,7.2441,221558.0
2020-11-12 14:30:00,8.38,8.43,8.3,8.35,284402.0,7.2441,7.2874,7.175,7.2182,284402.0
2020-11-12 15:00:00,8.35,8.41,8.29,8.39,240895.0,7.2182,7.2701,7.1663,7.2528,240895.0
2020-11-12 15:30:00,8.39,8.41,8.31,8.38,611063.0,7.2528,7.2701,7.1836,7.2441,611063.0
2020-11-13 09:30:00,8.37,8.52,8.33,8.51,324572.0,7.3388,7.4704,7.3038,7.4616,324572.0
2020-11-13 10:00:00,8.51,8.6,8.5,8.58,197386.0,7.4616,7.5405,7.4528,7.523,197386.0
2020-11-13 10:30:00,8.58,8.6,8.47,8.49,172357.0,7.523,7.5405,7.4265,7.4441,172357.0
2020-11-13 11:00:00,8.48,8.5,8.38,8.46,167761.0,7.4353,7.4528,7.3476,7.4178,167761.0
2020-11-13 11:30:00,8.46,8.48,8.41,8.44,110360.0,7.4178,7.4353,7.3739,7.4002,110360.0
2020-11-13 12:00:00,8.43,8.49,8.42,8.49,67579.0,7.3915,7.4441,7.3827,7.4441,67579.0
2020-11-13 12:30:00,8.49,8.6,8.47,8.56,136374.0,7.4441,7.5405,7.4265,7.5054,136374.0
2020-11-13 13:00:00,8.56,8.66,8.52,8.66,168899.0,7.5054,7.5931,7.4704,7.5931,168899.0
2020-11-13 13:30:00,8.66,8.77,8.62,8.76,196573.0,7.5931,7.6896,7.5581,7.6808,196573.0
2020-11-13 14:00:00,8.76,8.77,8.69,8.76,278120.0,7.6808,7.6896,7.6194,7.6808,278120.0
2020-11-13 14:30:00,8.76,8.78,8.71,8.76,177768.0,7.6808,7.6983,7.637,7.6808,177768.0
2020-11-13 15:00:00,8.76,8.78,8.7,8.71,177250.0,7.6808,7.6983,7.6282,7.637,177250.0
2020-11-13 15:30:00,8.72,8.76,8.71,8.74,625605.0,7.6457,7.6808,7.637,7.6633,625605.0
2020-11-16 09:30:00,9.25,9.38,9.08,9.27,665430.0,8.1104,8.2244,7.9614,8.128,665430.0
2020-11-16 10:00:00,9.26,9.37,9.17,9.24,317767.0,8.1192,8.2157,8.0403,8.1017,317767.0
2020-11-16 10:30:00,9.25,9.3,9.19,9.27,218174.0,8.1104,8.1543,8.0578,8.128,218174.0
2020-11-16 11:00:00,9.27,9.32,9.18,9.29,209077.0,8.128,8.1718,8.0491,8.1455,209077.0
2020-11-16 11:30:00,9.29,9.4,9.27,9.35,256707.0,8.1455,8.242,8.128,8.1981,256707.0
2020-11-16 12:00:00,9.35,9.35,9.27,9.29,168765.0,8.1981,8.1981,8.128,8.1455,168765.0
2020-11-16 12:30:00,9.3,9.34,9.26,9.3,154538.0,8.1543,8.1893,8.1192,8.1543,154538.0
2020-11-16 13:00:00,9.31,9.37,9.31,9.31,126853.0,8.163,8.2157,8.163,8.163,126853.0
2020-11-16 13:30:00,9.32,9.38,9.3,9.35,258053.0,8.1718,8.2244,8.1543,8.1981,258053.0
2020-11-16 14:00:00,9.34,9.43,9.33,9.41,238314.0,8.1893,8.2683,8.1806,8.2507,238314.0
2020-11-16 14:30:00,9.42,9.49,9.38,9.49,214327.0,8.2595,8.3209,8.2244,8.3209,214327.0
2020-11-16 15:00:00,9.49,9.49,9.35,9.36,163003.0,8.3209,8.3209,8.1981,8.2069,163003.0
2020-11-16 15:30:00,9.36,9.49,9.36,9.48,533247.0,8.2069,8.3209,8.2069,8.3121,533247.0
2020-11-17 09:30:00,9.3,9.38,9.19,9.27,509777.0,8.1543,8.2244,8.0578,8.128,509777.0
2020-11-17 10:00:00,9.26,9.41,9.15,9.41,374784.0,8.1192,8.2507,8.0228,8.2507,374784.0
2020-11-17 10:30:00,9.41,9.46,9.37,9.43,189415.0,8.2507,8.2946,8.2157,8.2683,189415.0
2020-11-17 11:00:00,9.43,9.6,9.41,9.58,243342.0,8.2683,8.4173,8.2507,8.3998,243342.0
2020-11-17 11:30:00,9.58,9.62,9.54,9.56,173273.0,8.3998,8.4349,8.3647,8.3822,173273.0
2020-11-17 12:00:00,9.57,9.62,9.49,9.62,134197.0,8.391,8.4349,8.3209,8.4349,134197.0
2020-11-17 12:30:00,9.62,9.62,9.48,9.49,201035.0,8.4349,8.4349,8.3121,8.3209,201035.0
2020-11-17 13:00:00,9.49,9.51,9.44,9.49,165816.0,8.3209,8.3384,8.277,8.3209,165816.0
2020-11-17 13:30:00,9.49,9.51,9.42,9.45,224156.0,8.3209,8.3384,8.2595,8.2858,224156.0
2020-11-17 14:00:00,9.45,9.56,9.45,9.51,232207.0,8.2858,8.3822,8.2858,8.3384,232207.0
2020-11-17 14:30:00,9.51,9.58,9.47,9.57,102015.0,8.3384,8.3998,8.3033,8.391,102015.0
2020-11-17 15:00:00,9.56,9.57,9.42,9.44,256995.0,8.3822,8.391,8.2595,8.277,256995.0
2020-11-17 15:30:00,9.43,9.58,9.42,9.58,562473.0,8.2683,8.3998,8.2595,8.3998,562473.0
2020-11-18 09:30:00,9.77,9.86,9.65,9.73,398029.0,8.5664,8.6453,8.4612,8.5313,398029.0
2020-11-18 10:00:00,9.72,9.83,9.69,9.8,215408.0,8.5225,8.619,8.4962,8.5927,215408.0
2020-11-18 10:30:00,9.8,9.82,9.71,9.8,196103.0,8.5927,8.6102,8.5138,8.5927,196103.0
2020-11-18 11:00:00,9.79,9.91,9.79,9.9,275622.0,8.5839,8.6891,8.5839,8.6804,275622.0
2020-11-18 11:30:00,9.9,10.01,9.88,9.98,198577.0,8.6804,8.7768,8.6628,8.7505,198577.0
2020-11-18 12:00:00,9.97,9.98,9.85,9.86,167519.0,8.7417,8.7505,8.6365,8.6453,167519.0
2020-11-18 12:30:00,9.86,9.93,9.82,9.92,218509.0,8.6453,8.7067,8.6102,8.6979,218509.0
2020-11-18 13:00:00,9.92,10.0,9.9,9.92,321405.0,8.6979,8.768,8.6804,8.6979,321405.0
2020-11-18 13:30:00,9.92,10.05,9.89,9.92,224580.0,8.6979,8.8119,8.6716,8.6979,224580.0
2020-11-18 14:00:00,9.92,9.95,9.71,9.76,247038.0,8.6979,8.7242,8.5138,8.5576,247038.0
2020-11-18 14:30:00,9.76,9.81,9.72,9.73,164709.0,8.5576,8.6014,8.5225,8.5313,164709.0
2020-11-18 15:00:00,9.72,9.73,9.61,9.61,269940.0,8.5225,8.5313,8.4261,8.4261,269940.0
2020-11-18 15:30:00,9.6,9.61,9.35,9.35,653882.0,8.4173,8.4261,8.1981,8.1981,653882.0
2020-11-19 09:30:00,9.22,9.67,9.15,9.58,507175.0,8.0841,8.4787,8.0228,8.3998,507175.0
2020-11-19 10:00:00,9.58,9.63,9.44,9.46,263281.0,8.3998,8.4436,8.277,8.2946,263281.0
2020-11-19 10:30:00,9.46,9.55,9.41,9.42,218750.0,8.2946,8.3735,8.2507,8.2595,218750.0
2020-11-19 11:00:00,9.43,9.46,9.35,9.41,267486.0,8.2683,8.2946,8.1981,8.2507,267486.0
2020-11-19 11:30:00,9.4,9.43,9.34,9.42,243866.0,8.242,8.2683,8.1893,8.2595,243866.0
2020-11-19 12:00:00,9.41,9.45,9.34,9.38,196057.0,8.2507,8.2858,8.1893,8.2244,196057.0
2020-11-19 12:30:00,9.38,9.53,9.38,9.52,164986.0,8.2244,8.3559,8.2244,8.3472,164986.0
2020-11-19 13:00:00,9.51,9.6,9.51,9.54,120585.0,8.3384,8.4173,8.3384,8.3647,120585.0
2020-11-19 13:30:00,9.55,9.63,9.53,9.54,150011.0,8.3735,8.4436,8.3559,8.3647,150011.0
2020-11-19 14:00:00,9.55,9.64,9.55,9.58,169705.0,8.3735,8.4524,8.3735,8.3998,169705.0
2020-11-19 14:30:00,9.58,9.74,9.58,9.65,313958.0,8.3998,8.5401,8.3998,8.4612,313958.0
2020-11-19 15:00:00,9.65,9.75,9.63,9.69,394419.0,8.4612,8.5488,8.4436,8.4962,394419.0
2020-11-19 15:30:00,9.69,9.83,9.68,9.79,637532.0,8.4962,8.619,8.4875,8.5839,637532.0
2020-11-20 09:30:00,9.76,9.88,9.69,9.76,443577.0,8.5576,8.6628,8.4962,8.5576,443577.0
2020-11-20 10:00:00,9.76,9.94,9.75,9.88,451638.0,8.5576,8.7154,8.5488,8.6628,451638.0
2020-11-20 10:30:00,9.88,9.89,9.74,9.74,173110.0,8.6628,8.6716,8.5401,8.5401,173110.0
2020-11-20 11:00:00,9.74,9.75,9.61,9.63,211710.0,8.5401,8.5488,8.4261,8.4436,211710.0
2020-11-20 11:30:00,9.62,9.66,9.59,9.61,194997.0,8.4349,8.4699,8.4086,8.4261,194997.0
2020-11-20 12:00:00,9.61,9.65,9.58,9.61,133593.0,8.4261,8.4612,8.3998,8.4261,133593.0
2020-11-20 12:30:00,9.62,9.62,9.53,9.56,140984.0,8.4349,8.4349,8.3559,8.3822,140984.0
2020-11-20 13:00:00,9.56,9.65,9.56,9.61,100041.0,8.3822,8.4612,8.3822,8.4261,100041.0
2020-11-20 13:30:00,9.62,9.7,9.6,9.67,159450.0,8.4349,8.505,8.4173,8.4787,159450.0
2020-11-20 14:00:00,9.67,9.76,9.64,9.76,159642.0,8.4787,8.5576,8.4524,8.5576,159642.0
2020-11-20 14:30:00,9.76,9.77,9.68,9.72,119934.0,8.5576,8.5664,8.4875,8.5225,119934.0
2020-11-20 15:00:00,9.72,9.72,9.61,9.64,153631.0,8.5225,8.5225,8.4261,8.4524,153631.0
2020-11-20 15:30:00,9.64,9.65,9.51,9.54,1416382.0,8.4524,8.4612,8.3384,8.3647,1416382.0
2020-11-23 09:30:00,9.84,10.0,9.77,9.98,465292.0,8.6278,8.768,8.5664,8.7505,465292.0
2020-11-23 10:00:00,9.98,10.11,9.96,10.0,361500.0,8.7505,8.8645,8.733,8.768,361500.0
2020-11-23 10:30:00,9.99,10.23,9.99,10.22,399561.0,8.7593,8.9697,8.7593,8.9609,399561.0
2020-11-23 11:00:00,10.22,10.41,10.18,10.38,298612.0,8.9609,9.1275,8.9259,9.1012,298612.0
2020-11-23 11:30:00,10.37,10.43,10.31,10.38,289419.0,9.0925,9.1451,9.0398,9.1012,289419.0
2020-11-23 12:00:00,10.38,10.41,10.32,10.34,247422.0,9.1012,9.1275,9.0486,9.0662,247422.0
2020-11-23 12:30:00,10.34,10.41,10.29,10.4,264259.0,9.0662,9.1275,9.0223,9.1188,264259.0
2020-11-23 13:00:00,10.4,10.44,10.34,10.35,259985.0,9.1188,9.1538,9.0662,9.0749,259985.0
2020-11-23 13:30:00,10.36,10.41,10.33,10.41,221992.0,9.0837,9.1275,9.0574,9.1275,221992.0
2020-11-23 14:00:00,10.42,10.49,10.38,10.49,226198.0,9.1363,9.1977,9.1012,9.1977,226198.0
2020-11-23 14:30:00,10.49,10.62,10.48,10.62,310001.0,9.1977,9.3117,9.1889,9.3117,310001.0
2020-11-23 15:00:00,10.62,10.64,10.54,10.59,395645.0,9.3117,9.3292,9.2415,9.2854,395645.0
2020-11-23 15:30:00,10.59,10.72,10.52,10.71,933542.0,9.2854,9.3993,9.224,9.3906,933542.0
2020-11-24 09:30:00,11.3,11.46,11.07,11.45,1072757.0,9.9079,10.0482,9.7062,10.0394,1072757.0
2020-11-24 10:00:00,11.45,11.69,11.41,11.45,961091.0,10.0394,10.2498,10.0043,10.0394,961091.0
2020-11-24 10:30:00,11.45,11.63,11.41,11.52,667656.0,10.0394,10.1972,10.0043,10.1008,667656.0
2020-11-24 11:00:00,11.52,11.64,11.39,11.43,460821.0,10.1008,10.206,9.9868,10.0219,460821.0
2020-11-24 11:30:00,11.44,11.46,11.36,11.39,295150.0,10.0306,10.0482,9.9605,9.9868,295150.0
2020-11-24 12:00:00,11.38,11.49,11.31,11.38,275480.0,9.978,10.0745,9.9167,9.978,275480.0
2020-11-24 12:30:00,11.38,11.43,11.33,11.36,227765.0,9.978,10.0219,9.9342,9.9605,227765.0
2020-11-24 13:00:00,11.36,11.44,11.34,11.34,162173.0,9.9605,10.0306,9.943,9.943,162173.0
2020-11-24 13:30:00,11.34,11.35,11.17,11.17,244474.0,9.943,9.9517,9.7939,9.7939,244474.0
2020-11-24 14:00:00,11.17,11.18,11.06,11.09,363455.0,9.7939,9.8027,9.6975,9.7238,363455.0
2020-11-24 14:30:00,11.1,11.29,11.05,11.29,293624.0,9.7325,9.8991,9.6887,9.8991,293624.0
2020-11-24 15:00:00,11.28,11.37,11.27,11.34,333482.0,9.8903,9.9693,9.8816,9.943,333482.0
2020-11-24 15:30:00,11.34,11.44,11.31,11.43,658789.0,9.943,10.0306,9.9167,10.0219,658789.0
2020-11-25 09:30:00,11.21,11.27,11.02,11.09,477415.0,9.829,9.8816,9.6624,9.7238,477415.0
2020-11-25 10:00:00,11.07,11.31,10.96,11.31,739929.0,9.7062,9.9167,9.6098,9.9167,739929.0
2020-11-25 10:30:00,11.31,11.48,11.29,11.45,384851.0,9.9167,10.0657,9.8991,10.0394,384851.0
2020-11-25 11:00:00,11.45,11.59,11.34,11.36,359580.0,10.0394,10.1622,9.943,9.9605,359580.0
2020-11-25 11:30:00,11.36,11.46,11.35,11.4,200963.0,9.9605,10.0482,9.9517,9.9956,200963.0
2020-11-25 12:00:00,11.41,11.44,11.34,11.37,141145.0,10.0043,10.0306,9.943,9.9693,141145.0
2020-11-25 12:30:00,11.37,11.47,11.36,11.46,199676.0,9.9693,10.0569,9.9605,10.0482,199676.0
2020-11-25 13:00:00,11.46,11.51,11.4,11.5,181225.0,10.0482,10.092,9.9956,10.0832,181225.0
2020-11-25 13:30:00,11.51,11.51,11.41,11.47,194492.0,10.092,10.092,10.0043,10.0569,194492.0
2020-11-25 14:00:00,11.47,11.47,11.39,11.43,121023.0,10.0569,10.0569,9.9868,10.0219,121023.0
2020-11-25 14:30:00,11.42,11.43,11.35,11.38,199355.0,10.0131,10.0219,9.9517,9.978,199355.0
2020-11-25 15:00:00,11.38,11.44,11.38,11.41,253754.0,9.978,10.0306,9.978,10.0043,253754.0
2020-11-25 15:30:00,11.41,11.41,11.33,11.33,656262.0,10.0043,10.0043,9.9342,9.9342,656262.0
2020-11-27 09:30:00,11.28,11.36,11.11,11.21,359992.0,9.8903,9.9605,9.7413,9.829,359992.0
2020-11-27 10:00:00,11.21,11.26,11.07,11.14,350698.0,9.829,9.8728,9.7062,9.7676,350698.0
2020-11-27 10:30:00,11.14,11.23,11.04,11.23,230890.0,9.7676,9.8465,9.6799,9.8465,230890.0
2020-11-27 11:00:00,11.22,11.26,11.13,11.16,145168.0,9.8377,9.8728,9.7588,9.7851,145168.0
2020-11-27 11:30:00,11.16,11.19,11.09,11.13,154072.0,9.7851,9.8114,9.7238,9.7588,154072.0
2020-11-27 12:00:00,11.12,11.13,11.0,11.01,254020.0,9.7501,9.7588,9.6448,9.6536,254020.0
2020-11-27 12:30:00,11.02,11.17,10.99,11.16,237518.0,9.6624,9.7939,9.6361,9.7851,237518.0
2020-11-30 09:30:00,10.83,10.95,10.55,10.77,820149.0,9.4958,9.601,9.2503,9.4432,820149.0
2020-11-30 10:00:00,10.78,10.85,10.49,10.52,582655.0,9.4519,9.5133,9.1977,9.224,582655.0
2020-11-30 10:30:00,10.52,10.54,10.35,10.51,312045.0,9.224,9.2415,9.0749,9.2152,312045.0
2020-11-30 11:00:00,10.53,10.57,10.38,10.41,270590.0,9.2327,9.2678,9.1012,9.1275,270590.0
2020-11-30 11:30:00,10.4,10.44,10.35,10.4,223249.0,9.1188,9.1538,9.0749,9.1188,223249.0
2020-11-30 12:00:00,10.4,10.46,10.35,10.42,221640.0,9.1188,9.1714,9.0749,9.1363,221640.0
2020-11-30 12:30:00,10.41,10.49,10.4,10.41,154644.0,9.1275,9.1977,9.1188,9.1275,154644.0
2020-11-30 13:00:00,10.42,10.43,10.33,10.41,183576.0,9.1363,9.1451,9.0574,9.1275,183576.0
2020-11-30 13:30:00,10.4,10.44,10.35,10.37,113950.0,9.1188,9.1538,9.0749,9.0925,113950.0
2020-11-30 14:00:00,10.37,10.45,10.34,10.42,132329.0,9.0925,9.1626,9.0662,9.1363,132329.0
2020-11-30 14:30:00,10.41,10.44,10.28,10.36,236942.0,9.1275,9.1538,9.0135,9.0837,236942.0
2020-11-30 15:00:00,10.36,10.41,10.29,10.29,183923.0,9.0837,9.1275,9.0223,9.0223,183923.0
2020-11-30 15:30:00,10.29,10.3,10.02,10.05,820320.0,9.0223,9.0311,8.7856,8.8119,820320.0
2020-12-01 09:30:00,10.48,10.56,10.34,10.45,576005.0,9.1889,9.259,9.0662,9.1626,576005.0
2020-12-01 10:00:00,10.46,10.51,10.36,10.47,233652.0,9.1714,9.2152,9.0837,9.1801,233652.0
2020-12-01 10:30:00,10.47,10.51,10.26,10.27,200391.0,9.1801,9.2152,8.996,9.0048,200391.0
2020-12-01 11:00:00,10.27,10.29,10.18,10.21,204304.0,9.0048,9.0223,8.9259,8.9522,204304.0
2020-12-01 11:30:00,10.2,10.2,10.06,10.06,154489.0,8.9434,8.9434,8.8206,8.8206,154489.0
2020-12-01 12:00:00,10.06,10.08,10.01,10.07,165095.0,8.8206,8.8382,8.7768,8.8294,165095.0
2020-12-01 12:30:00,10.08,10.08,9.98,10.01,411278.0,8.8382,8.8382,8.7505,8.7768,411278.0
2020-12-01 13:00:00,10.01,10.01,9.94,9.95,217997.0,8.7768,8.7768,8.7154,8.7242,217997.0
2020-12-01 13:30:00,9.95,9.95,9.83,9.87,209125.0,8.7242,8.7242,8.619,8.6541,209125.0
2020-12-01 14:00:00,9.88,10.01,9.87,10.0,145503.0,8.6628,8.7768,8.6541,8.768,145503.0
2020-12-01 14:30:00,10.0,10.01,9.96,9.99,102999.0,8.768,8.7768,8.733,8.7593,102999.0
2020-12-01 15:00:00,9.99,10.01,9.91,9.99,171600.0,8.7593,8.7768,8.6891,8.7593,171600.0
2020-12-01 15:30:00,9.99,10.06,9.97,10.04,642999.0,8.7593,8.8206,8.7417,8.8031,642999.0
2020-12-02 09:30:00,10.01,10.39,9.98,10.34,325835.0,8.7768,9.11,8.7505,9.0662,325835.0
2020-12-02 10:00:00,10.35,10.67,10.34,10.65,284797.0,9.0749,9.3555,9.0662,9.338,284797.0
2020-12-02 10:30:00,10.66,10.95,10.65,10.91,469836.0,9.3467,9.601,9.338,9.5659,469836.0
2020-12-02 11:00:00,10.91,11.08,10.84,11.08,759709.0,9.5659,9.715,9.5046,9.715,759709.0
2020-12-02 11:30:00,11.09,11.16,10.96,11.13,387300.0,9.7238,9.7851,9.6098,9.7588,387300.0
2020-12-02 12:00:00,11.13,11.18,11.06,11.16,254522.0,9.7588,9.8027,9.6975,9.7851,254522.0
2020-12-02 12:30:00,11.16,11.23,11.03,11.04,317746.0,9.7851,9.8465,9.6711,9.6799,317746.0
2020-12-02 13:00:00,11.05,11.23,11.03,11.11,315924.0,9.6887,9.8465,9.6711,9.7413,315924.0
2020-12-02 13:30:00,11.1,11.12,10.83,10.83,404923.0,9.7325,9.7501,9.4958,9.4958,404923.0
2020-12-02 14:00:00,10.83,10.94,10.75,10.94,334264.0,9.4958,9.5922,9.4256,9.5922,334264.0
2020-12-02 14:30:00,10.93,10.95,10.84,10.85,222123.0,9.5835,9.601,9.5046,9.5133,222123.0
2020-12-02 15:00:00,10.84,10.86,10.74,10.79,197234.0,9.5046,9.5221,9.4169,9.4607,197234.0
2020-12-02 15:30:00,10.79,10.87,10.71,10.78,670436.0,9.4607,9.5309,9.3906,9.4519,670436.0
2020-12-03 09:30:00,10.94,11.13,10.85,10.96,729161.0,9.5922,9.7588,9.5133,9.6098,729161.0
2020-12-03 10:00:00,10.96,11.11,10.75,11.11,459899.0,9.6098,9.7413,9.4256,9.7413,459899.0
2020-12-03 10:30:00,11.12,11.29,11.12,11.19,431013.0,9.7501,9.8991,9.7501,9.8114,431013.0
2020-12-03 11:00:00,11.18,11.27,11.09,11.24,331293.0,9.8027,9.8816,9.7238,9.8553,331293.0
2020-12-03 11:30:00,11.23,11.24,11.03,11.13,312808.0,9.8465,9.8553,9.6711,9.7588,312808.0
2020-12-03 12:00:00,11.13,11.26,11.1,11.25,182775.0,9.7588,9.8728,9.7325,9.864,182775.0
2020-12-03 12:30:00,11.24,11.48,11.23,11.47,405045.0,9.8553,10.0657,9.8465,10.0569,405045.0
2020-12-03 13:00:00,11.47,11.48,11.32,11.34,164683.0,10.0569,10.0657,9.9254,9.943,164683.0
2020-12-03 13:30:00,11.34,11.4,11.29,11.33,205978.0,9.943,9.9956,9.8991,9.9342,205978.0
2020-12-03 14:00:00,11.32,11.41,11.3,11.4,180117.0,9.9254,10.0043,9.9079,9.9956,180117.0
2020-12-03 14:30:00,11.39,11.41,11.29,11.37,298670.0,9.9868,10.0043,9.8991,9.9693,298670.0
2020-12-03 15:00:00,11.38,11.39,11.32,11.34,261608.0,9.978,9.9868,9.9254,9.943,261608.0
2020-12-03 15:30:00,11.34,11.36,11.09,11.22,894411.0,9.943,9.9605,9.7238,9.8377,894411.0
2020-12-04 09:30:00,11.5,11.93,11.47,11.85,522329.0,10.0832,10.4603,10.0569,10.3901,522329.0
2020-12-04 10:00:00,11.85,11.97,11.77,11.96,375883.0,10.3901,10.4953,10.32,10.4866,375883.0
2020-12-04 10:30:00,11.97,12.03,11.88,11.97,349453.0,10.4953,10.548,10.4164,10.4953,349453.0
2020-12-04 11:00:00,11.97,12.0,11.72,11.8,285318.0,10.4953,10.5216,10.2761,10.3463,285318.0
2020-12-04 11:30:00,11.8,11.94,11.79,11.88,229178.0,10.3463,10.469,10.3375,10.4164,229178.0
2020-12-04 12:00:00,11.88,11.9,11.7,11.83,219915.0,10.4164,10.434,10.2586,10.3726,219915.0
2020-12-04 12:30:00,11.84,11.89,11.72,11.85,174793.0,10.3814,10.4252,10.2761,10.3901,174793.0
2020-12-04 13:00:00,11.86,11.94,11.84,11.94,164243.0,10.3989,10.469,10.3814,10.469,164243.0
2020-12-04 13:30:00,11.93,11.99,11.91,11.98,181419.0,10.4603,10.5129,10.4427,10.5041,181419.0
2020-12-04 14:00:00,11.97,12.16,11.96,12.15,388947.0,10.4953,10.6619,10.4866,10.6532,388947.0
2020-12-04 14:30:00,12.16,12.26,12.12,12.24,458081.0,10.6619,10.7496,10.6269,10.7321,458081.0
2020-12-04 15:00:00,12.25,12.27,12.18,12.23,367556.0,10.7408,10.7584,10.6795,10.7233,367556.0
2020-12-04 15:30:00,12.23,12.47,12.22,12.46,972694.0,10.7233,10.9337,10.7145,10.925,972694.0
2020-12-07 09:30:00,12.35,12.4,11.86,11.96,523256.0,10.8285,10.8724,10.3989,10.4866,523256.0
2020-12-07 10:00:00,11.96,12.07,11.85,11.98,421405.0,10.4866,10.583,10.3901,10.5041,421405.0
2020-12-07 10:30:00,11.98,12.4,11.97,12.23,521169.0,10.5041,10.8724,10.4953,10.7233,521169.0
2020-12-07 11:00:00,12.23,12.27,12.04,12.14,377442.0,10.7233,10.7584,10.5567,10.6444,377442.0
2020-12-07 11:30:00,12.14,12.18,12.03,12.15,230416.0,10.6444,10.6795,10.548,10.6532,230416.0
2020-12-07 12:00:00,12.14,12.14,12.04,12.05,182769.0,10.6444,10.6444,10.5567,10.5655,182769.0
2020-12-07 12:30:00,12.06,12.09,11.97,12.04,253583.0,10.5743,10.6006,10.4953,10.5567,253583.0
2020-12-07 13:00:00,12.03,12.04,11.91,11.93,254151.0,10.548,10.5567,10.4427,10.4603,254151.0
2020-12-07 13:30:00,11.94,11.97,11.82,11.85,232942.0,10.469,10.4953,10.3638,10.3901,232942.0
2020-12-07 14:00:00,11.85,11.89,11.72,11.75,339656.0,10.3901,10.4252,10.2761,10.3024,339656.0
2020-12-07 14:30:00,11.74,11.88,11.7,11.78,350533.0,10.2937,10.4164,10.2586,10.3288,350533.0
2020-12-07 15:00:00,11.78,11.8,11.72,11.8,223988.0,10.3288,10.3463,10.2761,10.3463,223988.0
2020-12-07 15:30:00,11.79,11.83,11.65,11.7,873456.0,10.3375,10.3726,10.2148,10.2586,873456.0
2020-12-08 09:30:00,11.56,12.15,11.55,12.08,420242.0,10.1359,10.6532,10.1271,10.5918,420242.0
2020-12-08 10:00:00,12.08,12.16,11.84,12.16,456559.0,10.5918,10.6619,10.3814,10.6619,456559.0
2020-12-08 10:30:00,12.16,12.22,12.05,12.1,434222.0,10.6619,10.7145,10.5655,10.6093,434222.0
2020-12-08 11:00:00,12.11,12.23,12.09,12.23,684543.0,10.6181,10.7233,10.6006,10.7233,684543.0
2020-12-08 11:30:00,12.22,12.24,12.06,12.13,221503.0,10.7145,10.7321,10.5743,10.6356,221503.0
2020-12-08 12:00:00,12.12,12.29,12.09,12.24,188617.0,10.6269,10.7759,10.6006,10.7321,188617.0
2020-12-08 12:30:00,12.23,12.29,12.15,12.17,186029.0,10.7233,10.7759,10.6532,10.6707,186029.0
2020-12-08 13:00:00,12.17,12.25,12.08,12.19,146802.0,10.6707,10.7408,10.5918,10.6882,146802.0
2020-12-08 13:30:00,12.19,12.23,12.1,12.11,140885.0,10.6882,10.7233,10.6093,10.6181,140885.0
2020-12-08 14:00:00,12.11,12.29,12.09,12.23,259180.0,10.6181,10.7759,10.6006,10.7233,259180.0
2020-12-08 14:30:00,12.24,12.26,12.13,12.15,197391.0,10.7321,10.7496,10.6356,10.6532,197391.0
2020-12-08 15:00:00,12.15,12.16,12.09,12.12,266573.0,10.6532,10.6619,10.6006,10.6269,266573.0
2020-12-08 15:30:00,12.13,12.25,12.11,12.24,730113.0,10.6356,10.7408,10.6181,10.7321,730113.0
2020-12-09 09:30:00,12.45,12.74,12.42,12.71,578456.0,10.9162,11.1705,10.8899,11.1442,578456.0
2020-12-09 10:00:00,12.71,12.92,12.63,12.76,559537.0,11.1442,11.3283,11.074,11.188,559537.0
2020-12-09 10:30:00,12.74,12.77,12.17,12.23,743965.0,11.1705,11.1968,10.6707,10.7233,743965.0
2020-12-09 11:00:00,12.23,12.31,12.08,12.26,355114.0,10.7233,10.7935,10.5918,10.7496,355114.0
2020-12-09 11:30:00,12.26,12.39,12.11,12.38,393339.0,10.7496,10.8636,10.6181,10.8548,393339.0
2020-12-09 12:00:00,12.38,12.64,12.37,12.61,403102.0,10.8548,11.0828,10.8461,11.0565,403102.0
2020-12-09 12:30:00,12.62,12.79,12.58,12.72,323502.0,11.0653,11.2143,11.0302,11.1529,323502.0
2020-12-09 13:00:00,12.71,12.73,12.59,12.63,270179.0,11.1442,11.1617,11.039,11.074,270179.0
2020-12-09 13:30:00,12.63,12.64,12.2,12.21,373683.0,11.074,11.0828,10.697,10.7058,373683.0
2020-12-09 14:00:00,12.21,12.47,12.16,12.46,294234.0,10.7058,10.9337,10.6619,10.925,294234.0
2020-12-09 14:30:00,12.46,12.48,12.16,12.26,384520.0,10.925,10.9425,10.6619,10.7496,384520.0
2020-12-09 15:00:00,12.25,12.35,12.23,12.25,294734.0,10.7408,10.8285,10.7233,10.7408,294734.0
2020-12-09 15:30:00,12.25,12.47,12.24,12.4,1164648.0,10.7408,10.9337,10.7321,10.8724,1164648.0
2020-12-10 09:30:00,12.4,13.05,12.34,13.01,980908.0,10.8724,11.4423,10.8198,11.4072,980908.0
2020-12-10 10:00:00,13.02,13.25,12.93,13.23,425788.0,11.416,11.6177,11.3371,11.6001,425788.0
2020-12-10 10:30:00,13.23,13.35,13.08,13.35,641279.0,11.6001,11.7053,11.4686,11.7053,641279.0
2020-12-10 11:00:00,13.35,13.45,13.21,13.4,360379.0,11.7053,11.793,11.5826,11.7492,360379.0
2020-12-10 11:30:00,13.4,13.4,12.86,12.99,580783.0,11.7492,11.7492,11.2757,11.3897,580783.0
2020-12-10 12:00:00,12.99,13.29,12.98,13.27,302939.0,11.3897,11.6527,11.3809,11.6352,302939.0
2020-12-10 12:30:00,13.27,13.31,13.12,13.18,197292.0,11.6352,11.6703,11.5037,11.5563,197292.0
2020-12-10 13:00:00,13.18,13.21,13.06,13.17,235571.0,11.5563,11.5826,11.4511,11.5475,235571.0
2020-12-10 13:30:00,13.18,13.35,13.18,13.34,228271.0,11.5563,11.7053,11.5563,11.6966,228271.0
2020-12-10 14:00:00,13.34,13.38,13.13,13.28,339883.0,11.6966,11.7316,11.5124,11.644,339883.0
2020-12-10 14:30:00,13.27,13.49,13.24,13.42,315459.0,11.6352,11.8281,11.6089,11.7667,315459.0
2020-12-10 15:00:00,13.43,13.62,13.41,13.61,673523.0,11.7755,11.9421,11.7579,11.9333,673523.0
2020-12-10 15:30:00,13.61,13.67,13.53,13.6,1051174.0,11.9333,11.9859,11.8632,11.9245,1051174.0
2020-12-11 09:30:00,13.8,13.8,13.18,13.4,701657.0,12.0999,12.0999,11.5563,11.7492,701657.0
2020-12-11 10:00:00,13.4,13.52,13.27,13.39,419990.0,11.7492,11.8544,11.6352,11.7404,419990.0
2020-12-11 10:30:00,13.4,13.59,13.39,13.57,267866.0,11.7492,11.9158,11.7404,11.8982,267866.0
2020-12-11 11:00:00,13.57,13.67,13.5,13.55,173863.0,11.8982,11.9859,11.8369,11.8807,173863.0
2020-12-11 11:30:00,13.55,13.57,13.37,13.43,181731.0,11.8807,11.8982,11.7229,11.7755,181731.0
2020-12-11 12:00:00,13.44,13.48,13.25,13.32,206563.0,11.7842,11.8193,11.6177,11.679,206563.0
2020-12-11 12:30:00,13.31,13.35,13.18,13.33,180730.0,11.6703,11.7053,11.5563,11.6878,180730.0
2020-12-11 13:00:00,13.33,13.4,13.27,13.35,137090.0,11.6878,11.7492,11.6352,11.7053,137090.0
2020-12-11 13:30:00,13.34,13.36,13.27,13.36,126780.0,11.6966,11.7141,11.6352,11.7141,126780.0
2020-12-11 14:00:00,13.35,13.4,13.27,13.32,147385.0,11.7053,11.7492,11.6352,11.679,147385.0
2020-12-11 14:30:00,13.33,13.4,13.3,13.38,110745.0,11.6878,11.7492,11.6615,11.7316,110745.0
2020-12-11 15:00:00,13.37,13.45,13.31,13.45,149866.0,11.7229,11.793,11.6703,11.793,149866.0
2020-12-11 15:30:00,13.45,13.47,13.37,13.46,616775.0,11.793,11.8105,11.7229,11.8018,616775.0
2020-12-14 09:30:00,13.86,13.98,13.42,13.44,589220.0,12.1525,12.2577,11.7667,11.7842,589220.0
2020-12-14 10:00:00,13.44,13.51,13.25,13.33,300635.0,11.7842,11.8456,11.6177,11.6878,300635.0
2020-12-14 10:30:00,13.34,13.35,12.96,12.99,262356.0,11.6966,11.7053,11.3634,11.3897,262356.0
2020-12-14 11:00:00,12.99,13.14,12.9,12.96,242887.0,11.3897,11.5212,11.3108,11.3634,242887.0
2020-12-14 11:30:00,12.96,13.12,12.94,13.09,162776.0,11.3634,11.5037,11.3458,11.4774,162776.0
2020-12-14 12:00:00,13.09,13.18,13.08,13.16,197780.0,11.4774,11.5563,11.4686,11.5387,197780.0
2020-12-14 12:30:00,13.16,13.17,13.01,13.1,204966.0,11.5387,11.5475,11.4072,11.4861,204966.0
2020-12-14 13:00:00,13.1,13.21,13.07,13.19,113032.0,11.4861,11.5826,11.4598,11.565,113032.0
2020-12-14 13:30:00,13.18,13.27,13.07,13.1,154594.0,11.5563,11.6352,11.4598,11.4861,154594.0
2020-12-14 14:00:00,13.11,13.12,13.03,13.09,123767.0,11.4949,11.5037,11.4248,11.4774,123767.0
2020-12-14 14:30:00,13.08,13.1,12.93,12.93,195833.0,11.4686,11.4861,11.3371,11.3371,195833.0
2020-12-14 15:00:00,12.93,13.08,12.92,13.04,251942.0,11.3371,11.4686,11.3283,11.4335,251942.0
2020-12-14 15:30:00,13.03,13.04,12.86,12.92,532980.0,11.4248,11.4335,11.2757,11.3283,532980.0
2020-12-15 09:30:00,12.7,13.09,12.64,12.68,620600.0,11.1354,11.4774,11.0828,11.1179,620600.0
2020-12-15 10:00:00,12.68,12.81,12.51,12.63,352609.0,11.1179,11.2319,10.9688,11.074,352609.0
2020-12-15 10:30:00,12.63,12.76,12.6,12.73,301003.0,11.074,11.188,11.0477,11.1617,301003.0
2020-12-15 11:00:00,12.74,12.8,12.59,12.73,351767.0,11.1705,11.2231,11.039,11.1617,351767.0
2020-12-15 11:30:00,12.73,12.74,12.58,12.68,206095.0,11.1617,11.1705,11.0302,11.1179,206095.0
2020-12-15 12:00:00,12.68,12.78,12.67,12.77,213542.0,11.1179,11.2056,11.1091,11.1968,213542.0
2020-12-15 12:30:00,12.77,12.96,12.74,12.95,270253.0,11.1968,11.3634,11.1705,11.3546,270253.0
2020-12-15 13:00:00,12.96,12.99,12.87,12.89,368117.0,11.3634,11.3897,11.2845,11.302,368117.0
2020-12-15 13:30:00,12.89,13.0,12.81,12.96,279547.0,11.302,11.3985,11.2319,11.3634,279547.0
2020-12-15 14:00:00,12.96,13.08,12.88,13.06,264809.0,11.3634,11.4686,11.2932,11.4511,264809.0
2020-12-15 14:30:00,13.07,13.1,13.02,13.1,264212.0,11.4598,11.4861,11.416,11.4861,264212.0
2020-12-15 15:00:00,13.1,13.13,13.02,13.08,331263.0,11.4861,11.5124,11.416,11.4686,331263.0
2020-12-15 15:30:00,13.08,13.14,13.0,13.14,638248.0,11.4686,11.5212,11.3985,11.5212,638248.0
2020-12-16 09:30:00,13.16,13.19,12.73,12.86,490010.0,11.5387,11.565,11.1617,11.2757,490010.0
2020-12-16 10:00:00,12.86,12.87,12.65,12.69,224257.0,11.2757,11.2845,11.0916,11.1266,224257.0
2020-12-16 10:30:00,12.72,12.81,12.53,12.63,246918.0,11.1529,11.2319,10.9864,11.074,246918.0
2020-12-16 11:00:00,12.63,12.83,12.54,12.83,394594.0,11.074,11.2494,10.9951,11.2494,394594.0
2020-12-16 11:30:00,12.84,12.85,12.75,12.81,136275.0,11.2582,11.2669,11.1793,11.2319,136275.0
2020-12-16 12:00:00,12.8,12.85,12.72,12.81,118083.0,11.2231,11.2669,11.1529,11.2319,118083.0
2020-12-16 12:30:00,12.81,12.83,12.76,12.79,119761.0,11.2319,11.2494,11.188,11.2143,119761.0
2020-12-16 13:00:00,12.8,12.82,12.69,12.73,93957.0,11.2231,11.2406,11.1266,11.1617,93957.0
2020-12-16 13:30:00,12.74,12.75,12.66,12.69,135326.0,11.1705,11.1793,11.1003,11.1266,135326.0
2020-12-16 14:00:00,12.69,12.7,12.48,12.54,258237.0,11.1266,11.1354,10.9425,10.9951,258237.0
2020-12-16 14:30:00,12.53,12.58,12.5,12.53,212167.0,10.9864,11.0302,10.96,10.9864,212167.0
2020-12-16 15:00:00,12.53,12.55,12.42,12.49,342513.0,10.9864,11.0039,10.8899,10.9513,342513.0
2020-12-16 15:30:00,12.49,12.57,12.35,12.4,861197.0,10.9513,11.0214,10.8285,10.8724,861197.0
2020-12-17 09:30:00,12.51,12.62,12.24,12.27,419693.0,10.9688,11.0653,10.7321,10.7584,419693.0
2020-12-17 10:00:00,12.29,12.36,12.22,12.31,245234.0,10.7759,10.8373,10.7145,10.7935,245234.0
2020-12-17 10:30:00,12.32,12.33,12.13,12.28,224481.0,10.8022,10.811,10.6356,10.7672,224481.0
2020-12-17 11:00:00,12.28,12.34,12.15,12.17,379596.0,10.7672,10.8198,10.6532,10.6707,379596.0
2020-12-17 11:30:00,12.16,12.21,12.09,12.2,297597.0,10.6619,10.7058,10.6006,10.697,297597.0
2020-12-17 12:00:00,12.2,12.28,12.14,12.25,195683.0,10.697,10.7672,10.6444,10.7408,195683.0
2020-12-17 12:30:00,12.25,12.29,12.17,12.21,152468.0,10.7408,10.7759,10.6707,10.7058,152468.0
2020-12-17 13:00:00,12.21,12.23,12.16,12.19,135772.0,10.7058,10.7233,10.6619,10.6882,135772.0
2020-12-17 13:30:00,12.19,12.24,12.16,12.2,100820.0,10.6882,10.7321,10.6619,10.697,100820.0
2020-12-17 14:00:00,12.2,12.27,12.16,12.25,114350.0,10.697,10.7584,10.6619,10.7408,114350.0
2020-12-17 14:30:00,12.26,12.3,12.23,12.26,173453.0,10.7496,10.7847,10.7233,10.7496,173453.0
2020-12-17 15:00:00,12.26,12.29,12.15,12.16,217578.0,10.7496,10.7759,10.6532,10.6619,217578.0
2020-12-17 15:30:00,12.15,12.17,12.04,12.17,806675.0,10.6532,10.6707,10.5567,10.6707,806675.0
2020-12-18 09:30:00,12.13,12.32,11.94,12.28,528458.0,10.6356,10.8022,10.469,10.7672,528458.0
2020-12-18 10:00:00,12.29,12.38,12.18,12.28,214855.0,10.7759,10.8548,10.6795,10.7672,214855.0
2020-12-18 10:30:00,12.28,12.32,12.22,12.25,99775.0,10.7672,10.8022,10.7145,10.7408,99775.0
2020-12-18 11:00:00,12.25,12.38,12.19,12.3,169482.0,10.7408,10.8548,10.6882,10.7847,169482.0
2020-12-18 11:30:00,12.3,12.31,12.18,12.21,109327.0,10.7847,10.7935,10.6795,10.7058,109327.0
2020-12-18 12:00:00,12.22,12.27,12.18,12.21,110136.0,10.7145,10.7584,10.6795,10.7058,110136.0
2020-12-18 12:30:00,12.21,12.22,12.11,12.11,150897.0,10.7058,10.7145,10.6181,10.6181,150897.0
2020-12-18 13:00:00,12.11,12.14,11.99,12.02,239735.0,10.6181,10.6444,10.5129,10.5392,239735.0
2020-12-18 13:30:00,12.01,12.11,11.96,12.06,296670.0,10.5304,10.6181,10.4866,10.5743,296670.0
2020-12-18 14:00:00,12.06,12.09,11.99,12.08,137228.0,10.5743,10.6006,10.5129,10.5918,137228.0
2020-12-18 14:30:00,12.07,12.09,11.97,12.02,362484.0,10.583,10.6006,10.4953,10.5392,362484.0
2020-12-18 15:00:00,12.03,12.13,11.99,12.09,389454.0,10.548,10.6356,10.5129,10.6006,389454.0
2020-12-18 15:30:00,12.1,12.29,12.03,12.25,1102017.0,10.6093,10.7759,10.548,10.7408,1102017.0
2020-12-21 09:30:00,11.41,11.8,11.15,11.76,876231.0,10.0043,10.3463,9.7764,10.3112,876231.0
2020-12-21 10:00:00,11.76,11.84,11.57,11.67,333804.0,10.3112,10.3814,10.1446,10.2323,333804.0
2020-12-21 10:30:00,11.66,11.9,11.66,11.79,224644.0,10.2235,10.434,10.2235,10.3375,224644.0
2020-12-21 11:00:00,11.79,11.91,11.77,11.77,237564.0,10.3375,10.4427,10.32,10.32,237564.0
2020-12-21 11:30:00,11.78,11.82,11.64,11.64,180188.0,10.3288,10.3638,10.206,10.206,180188.0
2020-12-21 12:00:00,11.65,11.67,11.55,11.65,184017.0,10.2148,10.2323,10.1271,10.2148,184017.0
2020-12-21 12:30:00,11.66,11.69,11.55,11.68,307388.0,10.2235,10.2498,10.1271,10.2411,307388.0
2020-12-21 13:00:00,11.68,11.79,11.64,11.79,220928.0,10.2411,10.3375,10.206,10.3375,220928.0
2020-12-21 13:30:00,11.79,11.82,11.74,11.79,159135.0,10.3375,10.3638,10.2937,10.3375,159135.0
2020-12-21 14:00:00,11.8,11.95,11.77,11.92,174338.0,10.3463,10.4778,10.32,10.4515,174338.0
2020-12-21 14:30:00,11.91,11.98,11.79,11.82,237111.0,10.4427,10.5041,10.3375,10.3638,237111.0
2020-12-21 15:00:00,11.82,11.9,11.81,11.88,232850.0,10.3638,10.434,10.3551,10.4164,232850.0
2020-12-21 15:30:00,11.88,11.9,11.78,11.78,615358.0,10.4164,10.434,10.3288,10.3288,615358.0
2020-12-22 09:30:00,11.74,11.82,11.59,11.7,278807.0,10.2937,10.3638,10.1622,10.2586,278807.0
2020-12-22 10:00:00,11.7,11.84,11.67,11.75,233868.0,10.2586,10.3814,10.2323,10.3024,233868.0
2020-12-22 10:30:00,11.75,11.78,11.62,11.66,138499.0,10.3024,10.3288,10.1885,10.2235,138499.0
2020-12-22 11:00:00,11.66,11.74,11.56,11.61,281923.0,10.2235,10.2937,10.1359,10.1797,281923.0
2020-12-22 11:30:00,11.61,11.72,11.57,11.71,187605.0,10.1797,10.2761,10.1446,10.2674,187605.0
2020-12-22 12:00:00,11.71,11.73,11.6,11.61,110944.0,10.2674,10.2849,10.1709,10.1797,110944.0
2020-12-22 12:30:00,11.62,11.79,11.61,11.75,165864.0,10.1885,10.3375,10.1797,10.3024,165864.0
2020-12-22 13:00:00,11.76,11.76,11.64,11.64,110997.0,10.3112,10.3112,10.206,10.206,110997.0
2020-12-22 13:30:00,11.64,11.73,11.62,11.69,135567.0,10.206,10.2849,10.1885,10.2498,135567.0
2020-12-22 14:00:00,11.69,11.7,11.65,11.69,85162.0,10.2498,10.2586,10.2148,10.2498,85162.0
2020-12-22 14:30:00,11.68,11.69,11.61,11.63,135996.0,10.2411,10.2498,10.1797,10.1972,135996.0
2020-12-22 15:00:00,11.63,11.64,11.46,11.48,253925.0,10.1972,10.206,10.0482,10.0657,253925.0
2020-12-22 15:30:00,11.48,11.56,11.47,11.5,593543.0,10.0657,10.1359,10.0569,10.0832,593543.0
2020-12-23 09:30:00,11.66,11.98,11.65,11.94,422755.0,10.2235,10.5041,10.2148,10.469,422755.0
2020-12-23 10:00:00,11.95,12.16,11.94,12.08,503558.0,10.4778,10.6619,10.469,10.5918,503558.0
2020-12-23 10:30:00,12.09,12.31,12.07,12.28,209851.0,10.6006,10.7935,10.583,10.7672,209851.0
2020-12-23 11:00:00,12.26,12.44,12.23,12.42,284299.0,10.7496,10.9074,10.7233,10.8899,284299.0
2020-12-23 11:30:00,12.41,12.43,12.24,12.3,230253.0,10.8811,10.8987,10.7321,10.7847,230253.0
2020-12-23 12:00:00,12.29,12.32,12.12,12.12,224412.0,10.7759,10.8022,10.6269,10.6269,224412.0
2020-12-23 12:30:00,12.12,12.26,12.08,12.24,173632.0,10.6269,10.7496,10.5918,10.7321,173632.0
2020-12-23 13:00:00,12.24,12.27,12.2,12.26,91032.0,10.7321,10.7584,10.697,10.7496,91032.0
2020-12-23 13:30:00,12.26,12.35,12.21,12.32,118277.0,10.7496,10.8285,10.7058,10.8022,118277.0
2020-12-23 14:00:00,12.32,12.36,12.31,12.35,101201.0,10.8022,10.8373,10.7935,10.8285,101201.0
2020-12-23 14:30:00,12.36,12.42,12.34,12.4,150053.0,10.8373,10.8899,10.8198,10.8724,150053.0
2020-12-23 15:00:00,12.39,12.41,12.31,12.32,198296.0,10.8636,10.8811,10.7935,10.8022,198296.0
2020-12-23 15:30:00,12.32,12.46,12.29,12.36,631324.0,10.8022,10.925,10.7759,10.8373,631324.0
2020-12-24 09:30:00,12.45,12.47,12.04,12.12,279696.0,10.9162,10.9337,10.5567,10.6269,279696.0
2020-12-24 10:00:00,12.12,12.13,12.01,12.05,194544.0,10.6269,10.6356,10.5304,10.5655,194544.0
2020-12-24 10:30:00,12.06,12.23,11.99,12.22,233691.0,10.5743,10.7233,10.5129,10.7145,233691.0
2020-12-24 11:00:00,12.22,12.24,12.15,12.18,134368.0,10.7145,10.7321,10.6532,10.6795,134368.0
2020-12-24 11:30:00,12.18,12.22,12.15,12.18,84325.0,10.6795,10.7145,10.6532,10.6795,84325.0
2020-12-24 12:00:00,12.17,12.2,12.1,12.14,139633.0,10.6707,10.697,10.6093,10.6444,139633.0
2020-12-24 12:30:00,12.14,12.19,12.05,12.13,339120.0,10.6444,10.6882,10.5655,10.6356,339120.0
2020-12-28 09:30:00,12.22,12.47,12.06,12.42,287740.0,10.7145,10.9337,10.5743,10.8899,287740.0
2020-12-28 10:00:00,12.42,12.57,12.39,12.45,220914.0,10.8899,11.0214,10.8636,10.9162,220914.0
2020-12-28 10:30:00,12.45,12.45,12.14,12.21,184798.0,10.9162,10.9162,10.6444,10.7058,184798.0
2020-12-28 11:00:00,12.2,12.27,12.15,12.18,108290.0,10.697,10.7584,10.6532,10.6795,108290.0
2020-12-28 11:30:00,12.19,12.21,12.11,12.19,122611.0,10.6882,10.7058,10.6181,10.6882,122611.0
2020-12-28 12:00:00,12.18,12.24,12.16,12.2,86197.0,10.6795,10.7321,10.6619,10.697,86197.0
2020-12-28 12:30:00,12.2,12.28,12.14,12.16,137462.0,10.697,10.7672,10.6444,10.6619,137462.0
2020-12-28 13:00:00,12.15,12.21,12.12,12.13,118875.0,10.6532,10.7058,10.6269,10.6356,118875.0
2020-12-28 13:30:00,12.13,12.13,12.0,12.01,142127.0,10.6356,10.6356,10.5216,10.5304,142127.0
2020-12-28 14:00:00,12.0,12.15,12.0,12.1,180085.0,10.5216,10.6532,10.5216,10.6093,180085.0
2020-12-28 14:30:00,12.1,12.15,12.1,12.13,124272.0,10.6093,10.6532,10.6093,10.6356,124272.0
2020-12-28 15:00:00,12.13,12.13,12.0,12.02,141027.0,10.6356,10.6356,10.5216,10.5392,141027.0
2020-12-28 15:30:00,12.02,12.08,11.98,12.01,474003.0,10.5392,10.5918,10.5041,10.5304,474003.0
2020-12-29 09:30:00,12.14,12.36,12.05,12.12,297085.0,10.6444,10.8373,10.5655,10.6269,297085.0
2020-12-29 10:00:00,12.13,12.22,11.92,12.02,301740.0,10.6356,10.7145,10.4515,10.5392,301740.0
2020-12-29 10:30:00,12.01,12.17,11.92,12.12,221139.0,10.5304,10.6707,10.4515,10.6269,221139.0
2020-12-29 11:00:00,12.12,12.17,12.05,12.06,122878.0,10.6269,10.6707,10.5655,10.5743,122878.0
2020-12-29 11:30:00,12.06,12.16,12.02,12.13,129988.0,10.5743,10.6619,10.5392,10.6356,129988.0
2020-12-29 12:00:00,12.13,12.25,12.1,12.11,154453.0,10.6356,10.7408,10.6093,10.6181,154453.0
2020-12-29 12:30:00,12.11,12.12,12.01,12.05,125825.0,10.6181,10.6269,10.5304,10.5655,125825.0
2020-12-29 13:00:00,12.05,12.15,11.99,12.11,114348.0,10.5655,10.6532,10.5129,10.6181,114348.0
2020-12-29 13:30:00,12.12,12.14,12.06,12.07,91892.0,10.6269,10.6444,10.5743,10.583,91892.0
2020-12-29 14:00:00,12.07,12.08,12.01,12.04,182617.0,10.583,10.5918,10.5304,10.5567,182617.0
2020-12-29 14:30:00,12.04,12.06,12.0,12.05,140603.0,10.5567,10.5743,10.5216,10.5655,140603.0
2020-12-29 15:00:00,12.05,12.13,12.04,12.12,153161.0,10.5655,10.6356,10.5567,10.6269,153161.0
2020-12-29 15:30:00,12.12,12.17,12.06,12.07,483916.0,10.6269,10.6707,10.5743,10.583,483916.0
2020-12-30 09:30:00,12.02,12.37,12.0,12.36,323271.0,10.5392,10.8461,10.5216,10.8373,323271.0
2020-12-30 10:00:00,12.37,12.39,12.29,12.38,163087.0,10.8461,10.8636,10.7759,10.8548,163087.0
2020-12-30 10:30:00,12.38,12.45,12.33,12.41,170119.0,10.8548,10.9162,10.811,10.8811,170119.0
2020-12-30 11:00:00,12.42,12.44,12.18,12.19,226539.0,10.8899,10.9074,10.6795,10.6882,226539.0
2020-12-30 11:30:00,12.19,12.24,12.14,12.14,110637.0,10.6882,10.7321,10.6444,10.6444,110637.0
2020-12-30 12:00:00,12.14,12.28,12.13,12.25,100341.0,10.6444,10.7672,10.6356,10.7408,100341.0
2020-12-30 12:30:00,12.25,12.28,12.2,12.22,72012.0,10.7408,10.7672,10.697,10.7145,72012.0
2020-12-30 13:00:00,12.21,12.22,12.15,12.17,104217.0,10.7058,10.7145,10.6532,10.6707,104217.0
2020-12-30 13:30:00,12.17,12.27,12.17,12.21,68625.0,10.6707,10.7584,10.6707,10.7058,68625.0
2020-12-30 14:00:00,12.21,12.29,12.2,12.27,83138.0,10.7058,10.7759,10.697,10.7584,83138.0
2020-12-30 14:30:00,12.27,12.28,12.19,12.23,94574.0,10.7584,10.7672,10.6882,10.7233,94574.0
2020-12-30 15:00:00,12.23,12.28,12.21,12.27,89935.0,10.7233,10.7672,10.7058,10.7584,89935.0
2020-12-30 15:30:00,12.27,12.35,12.25,12.31,431516.0,10.7584,10.8285,10.7408,10.7935,431516.0
2020-12-31 09:30:00,12.17,12.37,12.05,12.17,225688.0,10.6707,10.8461,10.5655,10.6707,225688.0
2020-12-31 10:00:00,12.18,12.22,12.07,12.2,158795.0,10.6795,10.7145,10.583,10.697,158795.0
2020-12-31 10:30:00,12.2,12.26,12.12,12.23,245788.0,10.697,10.7496,10.6269,10.7233,245788.0
2020-12-31 11:00:00,12.23,12.33,12.19,12.23,123828.0,10.7233,10.811,10.6882,10.7233,123828.0
2020-12-31 11:30:00,12.23,12.24,12.16,12.17,73907.0,10.7233,10.7321,10.6619,10.6707,73907.0
2020-12-31 12:00:00,12.18,12.21,12.14,12.19,68362.0,10.6795,10.7058,10.6444,10.6882,68362.0
2020-12-31 12:30:00,12.19,12.2,12.1,12.13,90288.0,10.6882,10.697,10.6093,10.6356,90288.0
2020-12-31 13:00:00,12.14,12.23,12.11,12.17,98418.0,10.6444,10.7233,10.6181,10.6707,98418.0
2020-12-31 13:30:00,12.17,12.17,12.1,12.13,63136.0,10.6707,10.6707,10.6093,10.6356,63136.0
2020-12-31 14:00:00,12.13,12.23,12.11,12.17,84215.0,10.6356,10.7233,10.6181,10.6707,84215.0
2020-12-31 14:30:00,12.17,12.2,12.12,12.13,69192.0,10.6707,10.697,10.6269,10.6356,69192.0
2020-12-31 15:00:00,12.13,12.26,12.11,12.22,146938.0,10.6356,10.7496,10.6181,10.7145,146938.0
2020-12-31 15:30:00,12.23,12.26,12.1,12.1,557598.0,10.7233,10.7496,10.6093,10.6093,557598.0
2021-01-04 09:30:00,12.29,12.5,12.2,12.44,399535.0,10.7759,10.96,10.697,10.9074,399535.0
2021-01-04 10:00:00,12.43,12.51,12.28,12.35,186640.0,10.8987,10.9688,10.7672,10.8285,186640.0
2021-01-04 10:30:00,12.35,12.35,12.05,12.15,272464.0,10.8285,10.8285,10.5655,10.6532,272464.0
2021-01-04 11:00:00,12.15,12.28,12.08,12.27,236703.0,10.6532,10.7672,10.5918,10.7584,236703.0
2021-01-04 11:30:00,12.28,12.35,12.22,12.34,140400.0,10.7672,10.8285,10.7145,10.8198,140400.0
2021-01-04 12:00:00,12.33,12.47,12.32,12.43,176739.0,10.811,10.9337,10.8022,10.8987,176739.0
2021-01-04 12:30:00,12.43,12.57,12.36,12.57,192704.0,10.8987,11.0214,10.8373,11.0214,192704.0
2021-01-04 13:00:00,12.56,12.71,12.54,12.68,247694.0,11.0127,11.1442,10.9951,11.1179,247694.0
2021-01-04 13:30:00,12.67,12.7,12.56,12.67,340508.0,11.1091,11.1354,11.0127,11.1091,340508.0
2021-01-04 14:00:00,12.68,12.68,12.57,12.6,116605.0,11.1179,11.1179,11.0214,11.0477,116605.0
2021-01-04 14:30:00,12.6,12.6,12.48,12.54,205931.0,11.0477,11.0477,10.9425,10.9951,205931.0
2021-01-04 15:00:00,12.54,12.56,12.42,12.47,230198.0,10.9951,11.0127,10.8899,10.9337,230198.0
2021-01-04 15:30:00,12.47,12.56,12.43,12.52,554806.0,10.9337,11.0127,10.8987,10.9776,554806.0
2021-01-05 09:30:00,12.82,13.33,12.76,13.15,418299.0,11.2406,11.6878,11.188,11.53,418299.0
2021-01-05 10:00:00,13.16,13.37,13.16,13.28,259293.0,11.5387,11.7229,11.5387,11.644,259293.0
2021-01-05 10:30:00,13.29,13.44,13.15,13.43,253320.0,11.6527,11.7842,11.53,11.7755,253320.0
2021-01-05 11:00:00,13.43,13.59,13.4,13.56,336380.0,11.7755,11.9158,11.7492,11.8895,336380.0
2021-01-05 11:30:00,13.55,13.56,13.4,13.5,427419.0,11.8807,11.8895,11.7492,11.8369,427419.0
2021-01-05 12:00:00,13.51,13.57,13.5,13.52,162128.0,11.8456,11.8982,11.8369,11.8544,162128.0
2021-01-05 12:30:00,13.53,13.56,13.47,13.51,191118.0,11.8632,11.8895,11.8105,11.8456,191118.0
2021-01-05 13:00:00,13.52,13.74,13.51,13.74,183263.0,11.8544,12.0473,11.8456,12.0473,183263.0
2021-01-05 13:30:00,13.74,13.75,13.64,13.71,143388.0,12.0473,12.0561,11.9596,12.021,143388.0
2021-01-05 14:00:00,13.71,13.9,13.7,13.85,226735.0,12.021,12.1876,12.0122,12.1437,226735.0
2021-01-05 14:30:00,13.85,13.86,13.5,13.51,319672.0,12.1437,12.1525,11.8369,11.8456,319672.0
2021-01-05 15:00:00,13.51,13.69,13.5,13.61,275593.0,11.8456,12.0034,11.8369,11.9333,275593.0
2021-01-05 15:30:00,13.6,13.69,13.53,13.59,664606.0,11.9245,12.0034,11.8632,11.9158,664606.0
2021-01-06 09:30:00,13.76,14.03,13.39,13.48,527632.0,12.0648,12.3016,11.7404,11.8193,527632.0
2021-01-06 10:00:00,13.48,13.81,13.48,13.8,419990.0,11.8193,12.1087,11.8193,12.0999,419990.0
2021-01-06 10:30:00,13.81,14.2,13.81,14.19,381062.0,12.1087,12.4506,12.1087,12.4418,381062.0
2021-01-06 11:00:00,14.19,14.34,14.14,14.23,730477.0,12.4418,12.5734,12.398,12.4769,730477.0
2021-01-06 11:30:00,14.24,14.31,14.16,14.29,362436.0,12.4857,12.5471,12.4155,12.5295,362436.0
2021-01-06 12:00:00,14.29,14.7,14.24,14.68,1545369.0,12.5295,12.889,12.4857,12.8715,1545369.0
2021-01-06 12:30:00,14.68,14.96,14.62,14.82,3062937.0,12.8715,13.117,12.8189,12.9942,3062937.0
2021-01-06 13:00:00,14.81,14.88,14.7,14.78,427094.0,12.9855,13.0468,12.889,12.9592,427094.0
2021-01-06 13:30:00,14.79,15.06,14.78,14.92,354020.0,12.9679,13.2047,12.9592,13.0819,354020.0
2021-01-06 14:00:00,14.91,14.95,14.5,14.51,519238.0,13.0731,13.1082,12.7137,12.7224,519238.0
2021-01-06 14:30:00,14.52,14.57,14.19,14.46,572608.0,12.7312,12.775,12.4418,12.6786,572608.0
2021-01-06 15:00:00,14.45,14.46,14.24,14.42,414408.0,12.6698,12.6786,12.4857,12.6435,414408.0
2021-01-06 15:30:00,14.42,14.8,14.41,14.7,1259907.0,12.6435,12.9767,12.6347,12.889,1259907.0
2021-01-07 09:30:00,15.0,15.09,14.59,15.08,630761.0,13.1521,13.231,12.7926,13.2222,630761.0
2021-01-07 10:00:00,15.03,15.06,14.74,15.03,292985.0,13.1784,13.2047,12.9241,13.1784,292985.0
2021-01-07 10:30:00,15.03,15.18,14.91,15.0,530609.0,13.1784,13.3099,13.0731,13.1521,530609.0
2021-01-07 11:00:00,15.01,15.08,14.78,14.79,257082.0,13.1608,13.2222,12.9592,12.9679,257082.0
2021-01-07 11:30:00,14.79,14.8,14.58,14.67,322386.0,12.9679,12.9767,12.7838,12.8627,322386.0
2021-01-07 12:00:00,14.67,14.81,14.58,14.77,299382.0,12.8627,12.9855,12.7838,12.9504,299382.0
2021-01-07 12:30:00,14.77,14.77,14.63,14.7,186038.0,12.9504,12.9504,12.8276,12.889,186038.0
2021-01-07 13:00:00,14.7,14.74,14.56,14.58,234193.0,12.889,12.9241,12.7663,12.7838,234193.0
2021-01-07 13:30:00,14.58,14.65,14.56,14.63,94700.0,12.7838,12.8452,12.7663,12.8276,94700.0
2021-01-07 14:00:00,14.63,14.66,14.58,14.61,105098.0,12.8276,12.8539,12.7838,12.8101,105098.0
2021-01-07 14:30:00,14.61,14.72,14.58,14.63,165302.0,12.8101,12.9066,12.7838,12.8276,165302.0
2021-01-07 15:00:00,14.63,14.83,14.62,14.83,254203.0,12.8276,13.003,12.8189,13.003,254203.0
2021-01-07 15:30:00,14.84,14.91,14.73,14.73,633652.0,13.0118,13.0731,12.9153,12.9153,633652.0
2021-01-08 09:30:00,15.02,15.02,14.47,14.51,456107.0,13.1696,13.1696,12.6874,12.7224,456107.0
2021-01-08 10:00:00,14.5,14.56,14.25,14.26,301366.0,12.7137,12.7663,12.4945,12.5032,301366.0
2021-01-08 10:30:00,14.27,14.42,14.23,14.39,263912.0,12.512,12.6435,12.4769,12.6172,263912.0
2021-01-08 11:00:00,14.39,14.46,14.25,14.3,250382.0,12.6172,12.6786,12.4945,12.5383,250382.0
2021-01-08 11:30:00,14.29,14.45,14.26,14.42,159872.0,12.5295,12.6698,12.5032,12.6435,159872.0
2021-01-08 12:00:00,14.42,14.48,14.32,14.48,100346.0,12.6435,12.6961,12.5558,12.6961,100346.0
2021-01-08 12:30:00,14.48,14.48,14.33,14.34,98760.0,12.6961,12.6961,12.5646,12.5734,98760.0
2021-01-08 13:00:00,14.35,14.37,14.04,14.16,182029.0,12.5821,12.5997,12.3103,12.4155,182029.0
2021-01-08 13:30:00,14.16,14.19,14.07,14.1,145004.0,12.4155,12.4418,12.3366,12.3629,145004.0
2021-01-08 14:00:00,14.1,14.25,14.1,14.23,97754.0,12.3629,12.4945,12.3629,12.4769,97754.0
2021-01-08 14:30:00,14.22,14.25,14.09,14.16,127099.0,12.4682,12.4945,12.3542,12.4155,127099.0
2021-01-08 15:00:00,14.16,14.3,14.16,14.23,113834.0,12.4155,12.5383,12.4155,12.4769,113834.0
2021-01-08 15:30:00,14.23,14.24,14.01,14.1,805018.0,12.4769,12.4857,12.284,12.3629,805018.0
2021-01-11 09:30:00,13.5,13.92,13.36,13.86,449701.0,11.8369,12.2051,11.7141,12.1525,449701.0
2021-01-11 10:00:00,13.85,14.0,13.78,13.81,261538.0,12.1437,12.2753,12.0824,12.1087,261538.0
2021-01-11 10:30:00,13.81,14.03,13.8,13.89,285177.0,12.1087,12.3016,12.0999,12.1788,285177.0
2021-01-11 11:00:00,13.89,13.95,13.77,13.94,302722.0,12.1788,12.2314,12.0736,12.2226,302722.0
2021-01-11 11:30:00,13.93,14.06,13.87,14.06,130499.0,12.2139,12.3279,12.1613,12.3279,130499.0
2021-01-11 12:00:00,14.07,14.09,14.02,14.04,101022.0,12.3366,12.3542,12.2928,12.3103,101022.0
2021-01-11 12:30:00,14.04,14.17,14.04,14.15,109563.0,12.3103,12.4243,12.3103,12.4068,109563.0
2021-01-11 13:00:00,14.15,14.2,14.1,14.14,70723.0,12.4068,12.4506,12.3629,12.398,70723.0
2021-01-11 13:30:00,14.14,14.14,14.0,14.0,108339.0,12.398,12.398,12.2753,12.2753,108339.0
2021-01-11 14:00:00,14.01,14.12,13.97,13.98,113988.0,12.284,12.3805,12.249,12.2577,113988.0
2021-01-11 14:30:00,13.98,14.07,13.96,14.06,107663.0,12.2577,12.3366,12.2402,12.3279,107663.0
2021-01-11 15:00:00,14.06,14.11,13.97,14.1,152179.0,12.3279,12.3717,12.249,12.3629,152179.0
2021-01-11 15:30:00,14.1,14.18,14.08,14.13,442281.0,12.3629,12.4331,12.3454,12.3892,442281.0
2021-01-12 09:30:00,14.46,14.85,14.37,14.82,420473.0,12.6786,13.0205,12.5997,12.9942,420473.0
2021-01-12 10:00:00,14.84,15.2,14.81,15.13,445419.0,13.0118,13.3274,12.9855,13.266,445419.0
2021-01-12 10:30:00,15.15,15.23,15.02,15.23,395720.0,13.2836,13.3537,13.1696,13.3537,395720.0
2021-01-12 11:00:00,15.23,15.29,15.08,15.18,324803.0,13.3537,13.4063,13.2222,13.3099,324803.0
2021-01-12 11:30:00,15.17,15.36,15.12,15.33,233956.0,13.3011,13.4677,13.2573,13.4414,233956.0
2021-01-12 12:00:00,15.34,15.4,15.12,15.26,254471.0,13.4502,13.5028,13.2573,13.38,254471.0
2021-01-12 12:30:00,15.26,15.28,15.17,15.21,106809.0,13.38,13.3976,13.3011,13.3362,106809.0
2021-01-12 13:00:00,15.21,15.23,15.08,15.13,106447.0,13.3362,13.3537,13.2222,13.266,106447.0
2021-01-12 13:30:00,15.13,15.17,15.08,15.11,76011.0,13.266,13.3011,13.2222,13.2485,76011.0
2021-01-12 14:00:00,15.11,15.25,15.1,15.24,96884.0,13.2485,13.3713,13.2397,13.3625,96884.0
2021-01-12 14:30:00,15.25,15.25,15.15,15.18,145669.0,13.3713,13.3713,13.2836,13.3099,145669.0
2021-01-12 15:00:00,15.18,15.18,15.1,15.16,159965.0,13.3099,13.3099,13.2397,13.2923,159965.0
2021-01-12 15:30:00,15.17,15.39,15.17,15.39,749411.0,13.3011,13.494,13.3011,13.494,749411.0
2021-01-13 09:30:00,15.35,15.38,14.85,15.02,386833.0,13.4589,13.4852,13.0205,13.1696,386833.0
2021-01-13 10:00:00,15.03,15.29,14.95,15.2,242584.0,13.1784,13.4063,13.1082,13.3274,242584.0
2021-01-13 10:30:00,15.19,15.19,14.92,14.95,275088.0,13.3187,13.3187,13.0819,13.1082,275088.0
2021-01-13 11:00:00,14.94,14.94,14.74,14.82,215347.0,13.0995,13.0995,12.9241,12.9942,215347.0
2021-01-13 11:30:00,14.83,14.84,14.55,14.59,248872.0,13.003,13.0118,12.7575,12.7926,248872.0
2021-01-13 12:00:00,14.58,14.72,14.5,14.71,284224.0,12.7838,12.9066,12.7137,12.8978,284224.0
2021-01-13 12:30:00,14.71,14.85,14.64,14.81,169461.0,12.8978,13.0205,12.8364,12.9855,169461.0
2021-01-13 13:00:00,14.81,14.86,14.71,14.86,171999.0,12.9855,13.0293,12.8978,13.0293,171999.0
2021-01-13 13:30:00,14.86,14.95,14.79,14.9,197666.0,13.0293,13.1082,12.9679,13.0644,197666.0
2021-01-13 14:00:00,14.91,14.94,14.87,14.9,92519.0,13.0731,13.0995,13.0381,13.0644,92519.0
2021-01-13 14:30:00,14.9,14.93,14.82,14.88,154609.0,13.0644,13.0907,12.9942,13.0468,154609.0
2021-01-13 15:00:00,14.89,14.94,14.84,14.86,166999.0,13.0556,13.0995,13.0118,13.0293,166999.0
2021-01-13 15:30:00,14.86,14.86,14.72,14.77,375725.0,13.0293,13.0293,12.9066,12.9504,375725.0
2021-01-14 09:30:00,15.0,15.49,14.96,15.46,395952.0,13.1521,13.5817,13.117,13.5554,395952.0
2021-01-14 10:00:00,15.45,15.64,15.37,15.46,279390.0,13.5466,13.7132,13.4765,13.5554,279390.0
2021-01-14 10:30:00,15.45,15.62,15.28,15.43,348648.0,13.5466,13.6957,13.3976,13.5291,348648.0
2021-01-14 11:00:00,15.45,15.63,15.44,15.61,140497.0,13.5466,13.7044,13.5379,13.6869,140497.0
2021-01-14 11:30:00,15.6,15.69,15.53,15.61,195025.0,13.6781,13.7571,13.6168,13.6869,195025.0
2021-01-14 12:00:00,15.61,15.7,15.58,15.69,119353.0,13.6869,13.7658,13.6606,13.7571,119353.0
2021-01-14 12:30:00,15.69,15.75,15.55,15.62,136135.0,13.7571,13.8097,13.6343,13.6957,136135.0
2021-01-14 13:00:00,15.61,15.75,15.58,15.6,106167.0,13.6869,13.8097,13.6606,13.6781,106167.0
2021-01-14 13:30:00,15.62,15.72,15.6,15.63,133582.0,13.6957,13.7834,13.6781,13.7044,133582.0
2021-01-14 14:00:00,15.63,15.76,15.62,15.75,133738.0,13.7044,13.8184,13.6957,13.8097,133738.0
2021-01-14 14:30:00,15.75,15.84,15.63,15.68,165300.0,13.8097,13.8886,13.7044,13.7483,165300.0
2021-01-14 15:00:00,15.69,15.75,15.6,15.73,191382.0,13.7571,13.8097,13.6781,13.7921,191382.0
2021-01-14 15:30:00,15.72,15.79,15.54,15.57,623851.0,13.7834,13.8447,13.6255,13.6518,623851.0
2021-01-15 09:30:00,15.27,15.36,14.88,15.01,458137.0,13.3888,13.4677,13.0468,13.1608,458137.0
2021-01-15 10:00:00,15.01,15.01,14.54,14.72,453786.0,13.1608,13.1608,12.7487,12.9066,453786.0
2021-01-15 10:30:00,14.71,14.83,14.65,14.71,245775.0,12.8978,13.003,12.8452,12.8978,245775.0
2021-01-15 11:00:00,14.71,14.82,14.61,14.82,150350.0,12.8978,12.9942,12.8101,12.9942,150350.0
2021-01-15 11:30:00,14.81,15.05,14.81,14.94,166794.0,12.9855,13.1959,12.9855,13.0995,166794.0
2021-01-15 12:00:00,14.93,14.99,14.88,14.97,95376.0,13.0907,13.1433,13.0468,13.1258,95376.0
2021-01-15 12:30:00,14.97,15.09,14.95,15.08,88359.0,13.1258,13.231,13.1082,13.2222,88359.0
2021-01-15 13:00:00,15.08,15.13,14.98,15.02,107860.0,13.2222,13.266,13.1345,13.1696,107860.0
2021-01-15 13:30:00,15.02,15.1,15.0,15.07,64868.0,13.1696,13.2397,13.1521,13.2134,64868.0
2021-01-15 14:00:00,15.09,15.09,14.88,14.9,99024.0,13.231,13.231,13.0468,13.0644,99024.0
2021-01-15 14:30:00,14.9,15.03,14.9,14.95,149239.0,13.0644,13.1784,13.0644,13.1082,149239.0
2021-01-15 15:00:00,14.96,14.98,14.83,14.88,217405.0,13.117,13.1345,13.003,13.0468,217405.0
2021-01-15 15:30:00,14.88,14.88,14.63,14.69,1031170.0,13.0468,13.0468,12.8276,12.8803,1031170.0
2021-01-19 09:30:00,14.95,15.33,14.91,15.27,419987.0,13.1082,13.4414,13.0731,13.3888,419987.0
2021-01-19 10:00:00,15.27,15.35,15.11,15.19,231883.0,13.3888,13.4589,13.2485,13.3187,231883.0
2021-01-19 10:30:00,15.19,15.78,15.15,15.66,553404.0,13.3187,13.836,13.2836,13.7308,553404.0
2021-01-19 11:00:00,15.65,15.67,15.5,15.63,227580.0,13.722,13.7395,13.5905,13.7044,227580.0
2021-01-19 11:30:00,15.62,15.69,15.51,15.54,190350.0,13.6957,13.7571,13.5992,13.6255,190350.0
2021-01-19 12:00:00,15.54,15.57,15.37,15.42,158939.0,13.6255,13.6518,13.4765,13.5203,158939.0
2021-01-19 12:30:00,15.42,15.48,15.35,15.44,102092.0,13.5203,13.5729,13.4589,13.5379,102092.0
2021-01-19 13:00:00,15.44,15.48,15.37,15.46,161345.0,13.5379,13.5729,13.4765,13.5554,161345.0
2021-01-19 13:30:00,15.46,15.54,15.42,15.53,143771.0,13.5554,13.6255,13.5203,13.6168,143771.0
2021-01-19 14:00:00,15.52,15.72,15.51,15.59,197156.0,13.608,13.7834,13.5992,13.6694,197156.0
2021-01-19 14:30:00,15.6,15.71,15.58,15.67,156223.0,13.6781,13.7746,13.6606,13.7395,156223.0
2021-01-19 15:00:00,15.68,15.7,15.61,15.7,157682.0,13.7483,13.7658,13.6869,13.7658,157682.0
2021-01-19 15:30:00,15.69,15.7,15.55,15.56,513654.0,13.7571,13.7658,13.6343,13.6431,513654.0
2021-01-20 09:30:00,15.76,15.89,15.47,15.66,341368.0,13.8184,13.9324,13.5642,13.7308,341368.0
2021-01-20 10:00:00,15.66,15.75,15.52,15.56,125768.0,13.7308,13.8097,13.608,13.6431,125768.0
2021-01-20 10:30:00,15.56,15.59,15.25,15.29,172054.0,13.6431,13.6694,13.3713,13.4063,172054.0
2021-01-20 11:00:00,15.3,15.33,15.15,15.31,155551.0,13.4151,13.4414,13.2836,13.4239,155551.0
2021-01-20 11:30:00,15.32,15.4,15.29,15.35,78446.0,13.4326,13.5028,13.4063,13.4589,78446.0
2021-01-20 12:00:00,15.36,15.47,15.28,15.29,106782.0,13.4677,13.5642,13.3976,13.4063,106782.0
2021-01-20 12:30:00,15.29,15.43,15.2,15.4,83375.0,13.4063,13.5291,13.3274,13.5028,83375.0
2021-01-20 13:00:00,15.4,15.47,15.35,15.42,63075.0,13.5028,13.5642,13.4589,13.5203,63075.0
2021-01-20 13:30:00,15.42,15.47,15.35,15.35,94056.0,13.5203,13.5642,13.4589,13.4589,94056.0
2021-01-20 14:00:00,15.35,15.36,15.24,15.29,143029.0,13.4589,13.4677,13.3625,13.4063,143029.0
2021-01-20 14:30:00,15.29,15.3,15.17,15.2,175383.0,13.4063,13.4151,13.3011,13.3274,175383.0
2021-01-20 15:00:00,15.19,15.19,15.02,15.08,302639.0,13.3187,13.3187,13.1696,13.2222,302639.0
2021-01-20 15:30:00,15.08,15.14,15.01,15.14,810581.0,13.2222,13.2748,13.1608,13.2748,810581.0
2021-01-21 09:30:00,15.07,15.29,14.77,14.83,237672.0,13.2134,13.4063,12.9504,13.003,237672.0
2021-01-21 10:00:00,14.83,14.86,14.66,14.8,129674.0,13.003,13.0293,12.8539,12.9767,129674.0
2021-01-21 10:30:00,14.81,14.82,14.63,14.74,162194.0,12.9855,12.9942,12.8276,12.9241,162194.0
2021-01-21 11:00:00,14.74,14.84,14.63,14.82,184397.0,12.9241,13.0118,12.8276,12.9942,184397.0
2021-01-21 11:30:00,14.82,14.82,14.62,14.67,131411.0,12.9942,12.9942,12.8189,12.8627,131411.0
2021-01-21 12:00:00,14.68,14.68,14.42,14.53,186589.0,12.8715,12.8715,12.6435,12.74,186589.0
2021-01-21 12:30:00,14.53,14.61,14.34,14.35,187865.0,12.74,12.8101,12.5734,12.5821,187865.0
2021-01-21 13:00:00,14.35,14.35,13.36,13.38,1230152.0,12.5821,12.5821,11.7141,11.7316,1230152.0
2021-01-21 13:30:00,13.4,13.49,12.58,12.71,3753663.0,11.7492,11.8281,11.0302,11.1442,3753663.0
2021-01-21 14:00:00,12.71,12.9,12.61,12.82,1774626.0,11.1442,11.3108,11.0565,11.2406,1774626.0
2021-01-21 14:30:00,12.82,12.99,12.72,12.93,1223833.0,11.2406,11.3897,11.1529,11.3371,1223833.0
2021-01-21 15:00:00,12.93,13.09,12.79,13.06,762185.0,11.3371,11.4774,11.2143,11.4511,762185.0
2021-01-21 15:30:00,13.06,13.15,12.96,13.0,1475729.0,11.4511,11.53,11.3634,11.3985,1475729.0
2021-01-22 09:30:00,12.39,12.74,12.05,12.34,1352402.0,10.8636,11.1705,10.5655,10.8198,1352402.0
2021-01-22 10:00:00,12.34,12.75,12.28,12.59,667715.0,10.8198,11.1793,10.7672,11.039,667715.0
2021-01-22 10:30:00,12.58,12.87,12.52,12.74,503455.0,11.0302,11.2845,10.9776,11.1705,503455.0
2021-01-22 11:00:00,12.74,12.76,12.59,12.62,412230.0,11.1705,11.188,11.039,11.0653,412230.0
2021-01-22 11:30:00,12.62,12.74,12.55,12.58,361802.0,11.0653,11.1705,11.0039,11.0302,361802.0
2021-01-22 12:00:00,12.58,12.6,12.44,12.45,360839.0,11.0302,11.0477,10.9074,10.9162,360839.0
2021-01-22 12:30:00,12.45,12.6,12.44,12.52,363331.0,10.9162,11.0477,10.9074,10.9776,363331.0
2021-01-22 13:00:00,12.52,12.54,12.41,12.46,257570.0,10.9776,10.9951,10.8811,10.925,257570.0
2021-01-22 13:30:00,12.46,12.53,12.46,12.48,228040.0,10.925,10.9864,10.925,10.9425,228040.0
2021-01-22 14:00:00,12.48,12.49,12.39,12.4,279439.0,10.9425,10.9513,10.8636,10.8724,279439.0
2021-01-22 14:30:00,12.4,12.41,12.33,12.41,603526.0,10.8724,10.8811,10.811,10.8811,603526.0
2021-01-22 15:00:00,12.41,12.52,12.4,12.52,629573.0,10.8811,10.9776,10.8724,10.9776,629573.0
2021-01-22 15:30:00,12.52,12.54,12.45,12.52,951329.0,10.9776,10.9951,10.9162,10.9776,951329.0
2021-01-25 09:30:00,12.23,12.26,11.86,11.88,799456.0,10.7233,10.7496,10.3989,10.4164,799456.0
2021-01-25 10:00:00,11.87,12.17,11.83,12.13,624764.0,10.4077,10.6707,10.3726,10.6356,624764.0
2021-01-25 10:30:00,12.13,12.13,11.92,11.93,307751.0,10.6356,10.6356,10.4515,10.4603,307751.0
2021-01-25 11:00:00,11.92,11.94,11.66,11.77,563425.0,10.4515,10.469,10.2235,10.32,563425.0
2021-01-25 11:30:00,11.77,12.04,11.74,12.01,301210.0,10.32,10.5567,10.2937,10.5304,301210.0
2021-01-25 12:00:00,12.02,12.07,11.83,11.88,232543.0,10.5392,10.583,10.3726,10.4164,232543.0
2021-01-25 12:30:00,11.88,11.94,11.81,11.86,181870.0,10.4164,10.469,10.3551,10.3989,181870.0
2021-01-25 13:00:00,11.86,12.03,11.8,12.0,251519.0,10.3989,10.548,10.3463,10.5216,251519.0
2021-01-25 13:30:00,11.99,12.3,11.98,12.26,656462.0,10.5129,10.7847,10.5041,10.7496,656462.0
2021-01-25 14:00:00,12.26,12.46,12.22,12.41,443286.0,10.7496,10.925,10.7145,10.8811,443286.0
2021-01-25 14:30:00,12.41,12.64,12.4,12.59,463649.0,10.8811,11.0828,10.8724,11.039,463649.0
2021-01-25 15:00:00,12.59,12.75,12.57,12.73,455208.0,11.039,11.1793,11.0214,11.1617,455208.0
2021-01-25 15:30:00,12.73,12.74,12.54,12.55,878831.0,11.1617,11.1705,10.9951,11.0039,878831.0
2021-01-26 09:30:00,12.68,13.2,12.68,12.82,941839.0,11.1179,11.5738,11.1179,11.2406,941839.0
2021-01-26 10:00:00,12.82,13.11,12.75,13.02,444144.0,11.2406,11.4949,11.1793,11.416,444144.0
2021-01-26 10:30:00,13.03,13.12,12.97,13.06,542263.0,11.4248,11.5037,11.3721,11.4511,542263.0
2021-01-26 11:00:00,13.06,13.11,12.74,12.77,435539.0,11.4511,11.4949,11.1705,11.1968,435539.0
2021-01-26 11:30:00,12.77,12.79,12.59,12.62,247131.0,11.1968,11.2143,11.039,11.0653,247131.0
2021-01-26 12:00:00,12.62,12.68,12.5,12.67,219492.0,11.0653,11.1179,10.96,11.1091,219492.0
2021-01-26 12:30:00,12.68,12.68,12.58,12.6,115704.0,11.1179,11.1179,11.0302,11.0477,115704.0
2021-01-26 13:00:00,12.6,12.7,12.58,12.65,135699.0,11.0477,11.1354,11.0302,11.0916,135699.0
2021-01-26 13:30:00,12.64,12.64,12.56,12.59,126539.0,11.0828,11.0828,11.0127,11.039,126539.0
2021-01-26 14:00:00,12.59,12.73,12.58,12.62,163871.0,11.039,11.1617,11.0302,11.0653,163871.0
2021-01-26 14:30:00,12.63,12.75,12.58,12.61,215058.0,11.074,11.1793,11.0302,11.0565,215058.0
2021-01-26 15:00:00,12.6,12.66,12.57,12.63,239116.0,11.0477,11.1003,11.0214,11.074,239116.0
2021-01-26 15:30:00,12.63,12.72,12.58,12.71,831069.0,11.074,11.1529,11.0302,11.1442,831069.0
2021-01-27 09:30:00,12.37,12.89,12.28,12.85,442609.0,10.8461,11.302,10.7672,11.2669,442609.0
2021-01-27 10:00:00,12.86,13.29,12.85,13.24,514825.0,11.2757,11.6527,11.2669,11.6089,514825.0
2021-01-27 10:30:00,13.25,13.55,13.19,13.36,631006.0,11.6177,11.8807,11.565,11.7141,631006.0
2021-01-27 11:00:00,13.38,14.01,13.27,14.01,700608.0,11.7316,12.284,11.6352,12.284,700608.0
2021-01-27 11:30:00,14.02,14.13,13.84,13.89,777657.0,12.2928,12.3892,12.135,12.1788,777657.0
2021-01-27 12:00:00,13.9,14.16,13.85,14.11,379293.0,12.1876,12.4155,12.1437,12.3717,379293.0
2021-01-27 12:30:00,14.1,14.49,14.07,14.47,729565.0,12.3629,12.7049,12.3366,12.6874,729565.0
2021-01-27 13:00:00,14.47,14.72,14.44,14.71,761128.0,12.6874,12.9066,12.661,12.8978,761128.0
2021-01-27 13:30:00,14.7,14.75,14.28,14.42,710350.0,12.889,12.9329,12.5208,12.6435,710350.0
2021-01-27 14:00:00,14.4,14.43,14.1,14.15,587667.0,12.626,12.6523,12.3629,12.4068,587667.0
2021-01-27 14:30:00,14.15,14.2,13.9,13.98,456880.0,12.4068,12.4506,12.1876,12.2577,456880.0
2021-01-27 15:00:00,13.98,14.17,13.87,14.13,735543.0,12.2577,12.4243,12.1613,12.3892,735543.0
2021-01-27 15:30:00,14.13,14.22,13.9,13.99,1842584.0,12.3892,12.4682,12.1876,12.2665,1842584.0
2021-01-28 09:30:00,13.85,13.99,12.7,13.61,1247979.0,12.1437,12.2665,11.1354,11.9333,1247979.0
2021-01-28 10:00:00,13.59,13.99,13.52,13.96,848222.0,11.9158,12.2665,11.8544,12.2402,848222.0
2021-01-28 10:30:00,13.95,14.01,12.93,13.07,1241705.0,12.2314,12.284,11.3371,11.4598,1241705.0
2021-01-28 11:00:00,13.08,13.31,12.87,12.99,519410.0,11.4686,11.6703,11.2845,11.3897,519410.0
2021-01-28 11:30:00,12.99,13.3,12.91,13.29,361233.0,11.3897,11.6615,11.3195,11.6527,361233.0
2021-01-28 12:00:00,13.29,13.38,13.06,13.1,356291.0,11.6527,11.7316,11.4511,11.4861,356291.0
2021-01-28 12:30:00,13.1,13.14,12.82,12.83,363122.0,11.4861,11.5212,11.2406,11.2494,363122.0
2021-01-28 13:00:00,12.83,13.04,12.66,13.01,402229.0,11.2494,11.4335,11.1003,11.4072,402229.0
2021-01-28 13:30:00,13.02,13.32,13.0,13.26,305941.0,11.416,11.679,11.3985,11.6264,305941.0
2021-01-28 14:00:00,13.27,13.33,13.1,13.14,188946.0,11.6352,11.6878,11.4861,11.5212,188946.0
2021-01-28 14:30:00,13.14,13.25,13.03,13.12,272941.0,11.5212,11.6177,11.4248,11.5037,272941.0
2021-01-28 15:00:00,13.12,13.12,12.96,12.96,323454.0,11.5037,11.5037,11.3634,11.3634,323454.0
2021-01-28 15:30:00,12.96,13.09,12.91,12.91,771196.0,11.3634,11.4774,11.3195,11.3195,771196.0
2021-01-29 09:30:00,12.78,13.49,12.78,13.46,389723.0,11.2056,11.8281,11.2056,11.8018,389723.0
2021-01-29 10:00:00,13.47,13.49,13.25,13.38,322301.0,11.8105,11.8281,11.6177,11.7316,322301.0
2021-01-29 10:30:00,13.37,13.44,13.24,13.27,239895.0,11.7229,11.7842,11.6089,11.6352,239895.0
2021-01-29 11:00:00,13.27,13.38,13.05,13.06,267142.0,11.6352,11.7316,11.4423,11.4511,267142.0
2021-01-29 11:30:00,13.06,13.08,12.78,12.85,430667.0,11.4511,11.4686,11.2056,11.2669,430667.0
2021-01-29 12:00:00,12.85,12.87,12.63,12.69,279252.0,11.2669,11.2845,11.074,11.1266,279252.0
2021-01-29 12:30:00,12.68,12.7,12.39,12.51,279087.0,11.1179,11.1354,10.8636,10.9688,279087.0
2021-01-29 13:00:00,12.5,12.61,12.35,12.55,271677.0,10.96,11.0565,10.8285,11.0039,271677.0
2021-01-29 13:30:00,12.55,12.64,12.49,12.53,215949.0,11.0039,11.0828,10.9513,10.9864,215949.0
2021-01-29 14:00:00,12.52,12.59,12.32,12.39,333651.0,10.9776,11.039,10.8022,10.8636,333651.0
2021-01-29 14:30:00,12.38,12.39,12.22,12.24,460811.0,10.8548,10.8636,10.7145,10.7321,460811.0
2021-01-29 15:00:00,12.24,12.48,12.22,12.41,272002.0,10.7321,10.9425,10.7145,10.8811,272002.0
2021-01-29 15:30:00,12.41,12.46,12.28,12.35,815101.0,10.8811,10.925,10.7672,10.8285,815101.0
2021-02-01 09:30:00,12.55,12.65,12.13,12.23,361599.0,11.0039,11.0916,10.6356,10.7233,361599.0
2021-02-01 10:00:00,12.21,12.26,12.06,12.11,242618.0,10.7058,10.7496,10.5743,10.6181,242618.0
2021-02-01 10:30:00,12.1,12.31,12.08,12.22,308080.0,10.6093,10.7935,10.5918,10.7145,308080.0
2021-02-01 11:00:00,12.22,12.24,12.02,12.1,368946.0,10.7145,10.7321,10.5392,10.6093,368946.0
2021-02-01 11:30:00,12.1,12.14,11.91,12.03,356233.0,10.6093,10.6444,10.4427,10.548,356233.0
2021-02-01 12:00:00,12.03,12.04,11.88,12.02,304487.0,10.548,10.5567,10.4164,10.5392,304487.0
2021-02-01 12:30:00,12.02,12.16,12.0,12.1,144111.0,10.5392,10.6619,10.5216,10.6093,144111.0
2021-02-01 13:00:00,12.11,12.12,12.03,12.09,130765.0,10.6181,10.6269,10.548,10.6006,130765.0
2021-02-01 13:30:00,12.09,12.23,12.08,12.23,180864.0,10.6006,10.7233,10.5918,10.7233,180864.0
2021-02-01 14:00:00,12.22,12.34,12.19,12.34,221730.0,10.7145,10.8198,10.6882,10.8198,221730.0
2021-02-01 14:30:00,12.34,12.46,12.32,12.37,244503.0,10.8198,10.925,10.8022,10.8461,244503.0
2021-02-01 15:00:00,12.37,12.37,12.15,12.18,287799.0,10.8461,10.8461,10.6532,10.6795,287799.0
2021-02-01 15:30:00,12.17,12.21,12.04,12.09,1008189.0,10.6707,10.7058,10.5567,10.6006,1008189.0
2021-02-02 09:30:00,12.5,12.62,12.27,12.37,384394.0,10.96,11.0653,10.7584,10.8461,384394.0
2021-02-02 10:00:00,12.35,12.54,12.3,12.35,266926.0,10.8285,10.9951,10.7847,10.8285,266926.0
2021-02-02 10:30:00,12.34,12.45,12.26,12.44,641818.0,10.8198,10.9162,10.7496,10.9074,641818.0
2021-02-02 11:00:00,12.43,12.57,12.38,12.43,239018.0,10.8987,11.0214,10.8548,10.8987,239018.0
2021-02-02 11:30:00,12.42,12.43,12.31,12.35,172123.0,10.8899,10.8987,10.7935,10.8285,172123.0
2021-02-02 12:00:00,12.35,12.36,12.25,12.31,168209.0,10.8285,10.8373,10.7408,10.7935,168209.0
2021-02-02 12:30:00,12.3,12.32,12.08,12.13,273248.0,10.7847,10.8022,10.5918,10.6356,273248.0
2021-02-02 13:00:00,12.13,12.16,12.06,12.09,164095.0,10.6356,10.6619,10.5743,10.6006,164095.0
2021-02-02 13:30:00,12.09,12.13,12.05,12.07,137483.0,10.6006,10.6356,10.5655,10.583,137483.0
2021-02-02 14:00:00,12.08,12.12,12.0,12.02,140093.0,10.5918,10.6269,10.5216,10.5392,140093.0
2021-02-02 14:30:00,12.03,12.12,11.98,12.12,213579.0,10.548,10.6269,10.5041,10.6269,213579.0
2021-02-02 15:00:00,12.11,12.28,12.11,12.25,313421.0,10.6181,10.7672,10.6181,10.7408,313421.0
2021-02-02 15:30:00,12.24,12.27,12.18,12.23,670608.0,10.7321,10.7584,10.6795,10.7233,670608.0
2021-02-03 09:30:00,12.36,12.74,12.36,12.74,364466.0,10.8373,11.1705,10.8373,11.1705,364466.0
2021-02-03 10:00:00,12.71,12.87,12.69,12.71,389285.0,11.1442,11.2845,11.1266,11.1442,389285.0
2021-02-03 10:30:00,12.71,12.89,12.58,12.83,204965.0,11.1442,11.302,11.0302,11.2494,204965.0
2021-02-03 11:00:00,12.83,12.88,12.59,12.62,145221.0,11.2494,11.2932,11.039,11.0653,145221.0
2021-02-03 11:30:00,12.63,12.9,12.6,12.86,140619.0,11.074,11.3108,11.0477,11.2757,140619.0
2021-02-03 12:00:00,12.86,12.94,12.77,12.93,165507.0,11.2757,11.3458,11.1968,11.3371,165507.0
2021-02-03 12:30:00,12.93,13.16,12.91,13.01,331786.0,11.3371,11.5387,11.3195,11.4072,331786.0
2021-02-03 13:00:00,13.01,13.01,12.77,12.79,213393.0,11.4072,11.4072,11.1968,11.2143,213393.0
2021-02-03 13:30:00,12.79,12.95,12.77,12.95,154985.0,11.2143,11.3546,11.1968,11.3546,154985.0
2021-02-03 14:00:00,12.95,13.23,12.94,13.16,430283.0,11.3546,11.6001,11.3458,11.5387,430283.0
2021-02-03 14:30:00,13.17,13.29,13.14,13.17,229855.0,11.5475,11.6527,11.5212,11.5475,229855.0
2021-02-03 15:00:00,13.17,13.19,13.0,13.01,262471.0,11.5475,11.565,11.3985,11.4072,262471.0
2021-02-03 15:30:00,13.01,13.15,13.01,13.14,545293.0,11.4072,11.53,11.4072,11.5212,545293.0
2021-02-04 09:30:00,13.03,13.2,12.9,13.05,398658.0,11.4248,11.5738,11.3108,11.4423,398658.0
2021-02-04 10:00:00,13.05,13.11,12.68,12.68,245812.0,11.4423,11.4949,11.1179,11.1179,245812.0
2021-02-04 10:30:00,12.7,12.88,12.7,12.85,217551.0,11.1354,11.2932,11.1354,11.2669,217551.0
2021-02-04 11:00:00,12.85,12.99,12.83,12.97,118837.0,11.2669,11.3897,11.2494,11.3721,118837.0
2021-02-04 11:30:00,12.96,13.0,12.88,12.96,94734.0,11.3634,11.3985,11.2932,11.3634,94734.0
2021-02-04 12:00:00,12.95,13.02,12.9,13.01,84535.0,11.3546,11.416,11.3108,11.4072,84535.0
2021-02-04 12:30:00,13.01,13.07,12.96,12.99,95514.0,11.4072,11.4598,11.3634,11.3897,95514.0
2021-02-04 13:00:00,12.99,13.05,12.96,13.01,116534.0,11.3897,11.4423,11.3634,11.4072,116534.0
2021-02-04 13:30:00,13.01,13.08,13.0,13.02,84163.0,11.4072,11.4686,11.3985,11.416,84163.0
2021-02-04 14:00:00,13.02,13.09,13.01,13.08,71795.0,11.416,11.4774,11.4072,11.4686,71795.0
2021-02-04 14:30:00,13.08,13.08,12.97,13.02,145949.0,11.4686,11.4686,11.3721,11.416,145949.0
2021-02-04 15:00:00,13.01,13.01,12.88,12.94,211156.0,11.4072,11.4072,11.2932,11.3458,211156.0
2021-02-04 15:30:00,12.95,13.01,12.9,13.0,326982.0,11.3546,11.4072,11.3108,11.3985,326982.0
2021-02-05 09:30:00,13.26,13.41,13.1,13.13,316110.0,11.6264,11.7579,11.4861,11.5124,316110.0
2021-02-05 10:00:00,13.13,13.21,12.91,13.13,230595.0,11.5124,11.5826,11.3195,11.5124,230595.0
2021-02-05 10:30:00,13.13,13.27,13.1,13.18,183797.0,11.5124,11.6352,11.4861,11.5563,183797.0
2021-02-05 11:00:00,13.19,13.27,13.16,13.25,99604.0,11.565,11.6352,11.5387,11.6177,99604.0
2021-02-05 11:30:00,13.24,13.27,13.18,13.22,137869.0,11.6089,11.6352,11.5563,11.5913,137869.0
2021-02-05 12:00:00,13.22,13.23,13.14,13.21,85454.0,11.5913,11.6001,11.5212,11.5826,85454.0
2021-02-05 12:30:00,13.21,13.21,13.06,13.09,147287.0,11.5826,11.5826,11.4511,11.4774,147287.0
2021-02-05 13:00:00,13.08,13.09,13.02,13.03,56500.0,11.4686,11.4774,11.416,11.4248,56500.0
2021-02-05 13:30:00,13.03,13.07,12.97,12.98,105705.0,11.4248,11.4598,11.3721,11.3809,105705.0
2021-02-05 14:00:00,12.98,13.0,12.91,12.92,88938.0,11.3809,11.3985,11.3195,11.3283,88938.0
2021-02-05 14:30:00,12.92,12.99,12.91,12.96,96335.0,11.3283,11.3897,11.3195,11.3634,96335.0
2021-02-05 15:00:00,12.97,13.0,12.91,12.93,124236.0,11.3721,11.3985,11.3195,11.3371,124236.0
2021-02-05 15:30:00,12.94,13.07,12.93,13.04,329520.0,11.3458,11.4598,11.3371,11.4335,329520.0
2021-02-08 09:30:00,13.28,13.62,13.27,13.61,382248.0,11.644,11.9421,11.6352,11.9333,382248.0
2021-02-08 10:00:00,13.62,13.86,13.58,13.83,313398.0,11.9421,12.1525,11.907,12.1262,313398.0
2021-02-08 10:30:00,13.83,13.93,13.73,13.82,214933.0,12.1262,12.2139,12.0385,12.1174,214933.0
2021-02-08 11:00:00,13.82,13.97,13.8,13.96,186690.0,12.1174,12.249,12.0999,12.2402,186690.0
2021-02-08 11:30:00,13.96,13.99,13.83,13.96,220236.0,12.2402,12.2665,12.1262,12.2402,220236.0
2021-02-08 12:00:00,13.96,14.28,13.95,14.26,292147.0,12.2402,12.5208,12.2314,12.5032,292147.0
2021-02-08 12:30:00,14.27,14.31,14.22,14.23,215925.0,12.512,12.5471,12.4682,12.4769,215925.0
2021-02-08 13:00:00,14.25,14.28,14.17,14.27,149627.0,12.4945,12.5208,12.4243,12.512,149627.0
2021-02-08 13:30:00,14.27,14.4,14.23,14.39,130835.0,12.512,12.626,12.4769,12.6172,130835.0
2021-02-08 14:00:00,14.39,14.39,14.28,14.35,258694.0,12.6172,12.6172,12.5208,12.5821,258694.0
2021-02-08 14:30:00,14.35,14.47,14.33,14.46,177757.0,12.5821,12.6874,12.5646,12.6786,177757.0
2021-02-08 15:00:00,14.46,14.48,14.33,14.4,174285.0,12.6786,12.6961,12.5646,12.626,174285.0
2021-02-08 15:30:00,14.4,14.48,14.36,14.42,459013.0,12.626,12.6961,12.5909,12.6435,459013.0
2021-02-09 09:30:00,14.17,14.22,13.9,14.02,358177.0,12.4243,12.4682,12.1876,12.2928,358177.0
2021-02-09 10:00:00,14.02,14.14,13.94,14.1,192093.0,12.2928,12.398,12.2226,12.3629,192093.0
2021-02-09 10:30:00,14.1,14.12,13.94,14.02,190738.0,12.3629,12.3805,12.2226,12.2928,190738.0
2021-02-09 11:00:00,14.03,14.07,13.95,14.05,137030.0,12.3016,12.3366,12.2314,12.3191,137030.0
2021-02-09 11:30:00,14.06,14.11,13.98,14.07,90999.0,12.3279,12.3717,12.2577,12.3366,90999.0
2021-02-09 12:00:00,14.07,14.18,14.04,14.16,91279.0,12.3366,12.4331,12.3103,12.4155,91279.0
2021-02-09 12:30:00,14.16,14.26,14.15,14.19,112974.0,12.4155,12.5032,12.4068,12.4418,112974.0
2021-02-09 13:00:00,14.19,14.21,14.03,14.03,124436.0,12.4418,12.4594,12.3016,12.3016,124436.0
2021-02-09 13:30:00,14.03,14.04,13.9,13.95,213804.0,12.3016,12.3103,12.1876,12.2314,213804.0
2021-02-09 14:00:00,13.96,14.06,13.95,14.02,110079.0,12.2402,12.3279,12.2314,12.2928,110079.0
2021-02-09 14:30:00,14.03,14.03,13.96,13.98,117999.0,12.3016,12.3016,12.2402,12.2577,117999.0
2021-02-09 15:00:00,13.98,13.98,13.74,13.75,232174.0,12.2577,12.2577,12.0473,12.0561,232174.0
2021-02-09 15:30:00,13.75,13.87,13.69,13.71,546107.0,12.0561,12.1613,12.0034,12.021,546107.0
2021-02-10 09:30:00,13.84,14.28,13.84,14.03,332938.0,12.135,12.5208,12.135,12.3016,332938.0
2021-02-10 10:00:00,14.03,14.19,13.75,13.95,213321.0,12.3016,12.4418,12.0561,12.2314,213321.0
2021-02-10 10:30:00,13.97,14.13,13.78,14.12,310810.0,12.249,12.3892,12.0824,12.3805,310810.0
2021-02-10 11:00:00,14.12,14.3,14.11,14.16,222239.0,12.3805,12.5383,12.3717,12.4155,222239.0
2021-02-10 11:30:00,14.17,14.37,14.11,14.31,185235.0,12.4243,12.5997,12.3717,12.5471,185235.0
2021-02-10 12:00:00,14.31,14.43,14.21,14.36,364513.0,12.5471,12.6523,12.4594,12.5909,364513.0
2021-02-10 12:30:00,14.35,14.43,14.25,14.39,138276.0,12.5821,12.6523,12.4945,12.6172,138276.0
2021-02-10 13:00:00,14.38,14.54,14.34,14.49,320573.0,12.6084,12.7487,12.5734,12.7049,320573.0
2021-02-10 13:30:00,14.49,14.6,14.43,14.56,214068.0,12.7049,12.8013,12.6523,12.7663,214068.0
2021-02-10 14:00:00,14.56,14.59,14.46,14.46,260227.0,12.7663,12.7926,12.6786,12.6786,260227.0
2021-02-10 14:30:00,14.47,14.63,14.46,14.58,186748.0,12.6874,12.8276,12.6786,12.7838,186748.0
2021-02-10 15:00:00,14.58,14.64,14.44,14.48,212016.0,12.7838,12.8364,12.661,12.6961,212016.0
2021-02-10 15:30:00,14.48,14.52,14.38,14.51,606977.0,12.6961,12.7312,12.6084,12.7224,606977.0
2021-02-11 09:30:00,14.32,14.44,14.1,14.33,349971.0,12.5558,12.661,12.3629,12.5646,349971.0
2021-02-11 10:00:00,14.3,14.44,14.24,14.28,158975.0,12.5383,12.661,12.4857,12.5208,158975.0
2021-02-11 10:30:00,14.27,14.31,14.16,14.19,136020.0,12.512,12.5471,12.4155,12.4418,136020.0
2021-02-11 11:00:00,14.18,14.19,13.99,14.09,230681.0,12.4331,12.4418,12.2665,12.3542,230681.0
2021-02-11 11:30:00,14.08,14.08,13.9,13.93,167259.0,12.3454,12.3454,12.1876,12.2139,167259.0
2021-02-11 12:00:00,13.93,13.95,13.59,13.61,218884.0,12.2139,12.2314,11.9158,11.9333,218884.0
2021-02-11 12:30:00,13.61,13.85,13.61,13.78,218324.0,11.9333,12.1437,11.9333,12.0824,218324.0
2021-02-11 13:00:00,13.79,13.86,13.73,13.79,131438.0,12.0911,12.1525,12.0385,12.0911,131438.0
2021-02-11 13:30:00,13.8,13.86,13.78,13.82,113316.0,12.0999,12.1525,12.0824,12.1174,113316.0
2021-02-11 14:00:00,13.82,13.82,13.69,13.74,128917.0,12.1174,12.1174,12.0034,12.0473,128917.0
2021-02-11 14:30:00,13.73,13.82,13.68,13.79,118780.0,12.0385,12.1174,11.9947,12.0911,118780.0
2021-02-11 15:00:00,13.79,13.89,13.78,13.85,104549.0,12.0911,12.1788,12.0824,12.1437,104549.0
2021-02-11 15:30:00,13.85,13.92,13.8,13.87,486448.0,12.1437,12.2051,12.0999,12.1613,486448.0
2021-02-12 09:30:00,13.56,13.91,13.51,13.89,195757.0,11.9935,12.3031,11.9493,12.2854,195757.0
2021-02-12 10:00:00,13.87,13.96,13.8,13.88,87230.0,12.2677,12.3473,12.2058,12.2766,87230.0
2021-02-12 10:30:00,13.83,13.9,13.74,13.79,84102.0,12.2323,12.2943,12.1527,12.197,84102.0
2021-02-12 11:00:00,13.79,13.99,13.73,13.95,166226.0,12.197,12.3739,12.1439,12.3385,166226.0
2021-02-12 11:30:00,13.95,14.27,13.93,14.24,230358.0,12.3385,12.6215,12.3208,12.595,230358.0
2021-02-12 12:00:00,14.25,14.41,14.25,14.3,202929.0,12.6038,12.7453,12.6038,12.6481,202929.0
2021-02-12 12:30:00,14.3,14.38,14.23,14.29,191823.0,12.6481,12.7188,12.5861,12.6392,191823.0
2021-02-12 13:00:00,14.31,14.34,14.15,14.19,103051.0,12.6569,12.6834,12.5154,12.5508,103051.0
2021-02-12 13:30:00,14.18,14.19,14.06,14.12,71800.0,12.5419,12.5508,12.4358,12.4888,71800.0
2021-02-12 14:00:00,14.12,14.21,14.08,14.21,102428.0,12.4888,12.5684,12.4535,12.5684,102428.0
2021-02-12 14:30:00,14.2,14.29,14.18,14.28,71658.0,12.5596,12.6392,12.5419,12.6304,71658.0
2021-02-12 15:00:00,14.28,14.32,14.18,14.25,173365.0,12.6304,12.6657,12.5419,12.6038,173365.0
2021-02-12 15:30:00,14.24,14.3,14.19,14.27,368968.0,12.595,12.6481,12.5508,12.6215,368968.0
2021-02-16 09:30:00,14.87,15.18,14.56,15.18,403857.0,13.1522,13.4264,12.878,13.4264,403857.0
2021-02-16 10:00:00,15.18,15.22,14.94,14.97,318729.0,13.4264,13.4618,13.2141,13.2407,318729.0
2021-02-16 10:30:00,14.99,15.01,14.79,14.88,178850.0,13.2583,13.276,13.0814,13.161,178850.0
2021-02-16 11:00:00,14.85,14.92,14.73,14.73,191568.0,13.1345,13.1964,13.0284,13.0284,191568.0
2021-02-16 11:30:00,14.73,14.92,14.69,14.71,164901.0,13.0284,13.1964,12.993,13.0107,164901.0
2021-02-16 12:00:00,14.71,14.77,14.64,14.77,101634.0,13.0107,13.0638,12.9488,13.0638,101634.0
2021-02-16 12:30:00,14.76,14.84,14.75,14.83,110727.0,13.0549,13.1257,13.0461,13.1168,110727.0
2021-02-16 13:00:00,14.82,14.83,14.64,14.77,76984.0,13.108,13.1168,12.9488,13.0638,76984.0
2021-02-16 13:30:00,14.78,14.79,14.65,14.77,83196.0,13.0726,13.0814,12.9576,13.0638,83196.0
2021-02-16 14:00:00,14.77,14.94,14.76,14.94,70885.0,13.0638,13.2141,13.0549,13.2141,70885.0
2021-02-16 14:30:00,14.94,15.0,14.9,14.98,102130.0,13.2141,13.2672,13.1787,13.2495,102130.0
2021-02-16 15:00:00,14.98,14.98,14.81,14.9,111444.0,13.2495,13.2495,13.0991,13.1787,111444.0
2021-02-16 15:30:00,14.9,14.92,14.82,14.87,385541.0,13.1787,13.1964,13.108,13.1522,385541.0
2021-02-17 09:30:00,14.95,15.06,14.53,15.06,395036.0,13.223,13.3203,12.8515,13.3203,395036.0
2021-02-17 10:00:00,15.04,15.26,14.96,15.03,270748.0,13.3026,13.4972,13.2318,13.2937,270748.0
2021-02-17 10:30:00,15.04,15.06,14.77,14.87,212580.0,13.3026,13.3203,13.0638,13.1522,212580.0
2021-02-17 11:00:00,14.86,14.86,14.6,14.7,206893.0,13.1434,13.1434,12.9134,13.0018,206893.0
2021-02-17 11:30:00,14.7,14.73,14.59,14.67,164222.0,13.0018,13.0284,12.9045,12.9753,164222.0
2021-02-17 12:00:00,14.67,14.87,14.62,14.85,150047.0,12.9753,13.1522,12.9311,13.1345,150047.0
2021-02-17 12:30:00,14.85,14.94,14.81,14.89,96075.0,13.1345,13.2141,13.0991,13.1699,96075.0
2021-02-17 13:00:00,14.89,14.97,14.85,14.95,90884.0,13.1699,13.2407,13.1345,13.223,90884.0
2021-02-17 13:30:00,14.93,15.03,14.87,15.03,296515.0,13.2053,13.2937,13.1522,13.2937,296515.0
2021-02-17 14:00:00,15.02,15.14,14.99,15.14,295928.0,13.2849,13.391,13.2583,13.391,295928.0
2021-02-17 14:30:00,15.14,15.29,15.13,15.23,354446.0,13.391,13.5237,13.3822,13.4706,354446.0
2021-02-17 15:00:00,15.24,15.31,15.16,15.16,237701.0,13.4795,13.5414,13.4087,13.4087,237701.0
2021-02-17 15:30:00,15.17,15.29,15.14,15.26,391920.0,13.4175,13.5237,13.391,13.4972,391920.0
2021-02-18 09:30:00,15.2,15.31,14.96,15.08,187770.0,13.4441,13.5414,13.2318,13.3379,187770.0
2021-02-18 10:00:00,15.08,15.08,14.56,14.62,258316.0,13.3379,13.3379,12.878,12.9311,258316.0
2021-02-18 10:30:00,14.6,14.76,14.47,14.62,298540.0,12.9134,13.0549,12.7984,12.9311,298540.0
2021-02-18 11:00:00,14.62,14.9,14.62,14.82,244120.0,12.9311,13.1787,12.9311,13.108,244120.0
2021-02-18 11:30:00,14.82,14.85,14.73,14.79,96185.0,13.108,13.1345,13.0284,13.0814,96185.0
2021-02-18 12:00:00,14.79,14.79,14.59,14.71,137693.0,13.0814,13.0814,12.9045,13.0107,137693.0
2021-02-18 12:30:00,14.7,14.73,14.54,14.54,95295.0,13.0018,13.0284,12.8603,12.8603,95295.0
2021-02-18 13:00:00,14.54,14.72,14.45,14.71,274029.0,12.8603,13.0195,12.7807,13.0107,274029.0
2021-02-18 13:30:00,14.72,14.74,14.55,14.63,199978.0,13.0195,13.0372,12.8692,12.9399,199978.0
2021-02-18 14:00:00,14.63,14.63,14.52,14.54,149905.0,12.9399,12.9399,12.8426,12.8603,149905.0
2021-02-18 14:30:00,14.54,14.65,14.48,14.55,377202.0,12.8603,12.9576,12.8073,12.8692,377202.0
2021-02-18 15:00:00,14.54,14.6,14.47,14.53,233005.0,12.8603,12.9134,12.7984,12.8515,233005.0
2021-02-18 15:30:00,14.53,14.62,14.35,14.4,688058.0,12.8515,12.9311,12.6923,12.7365,688058.0
2021-02-19 09:30:00,14.45,14.84,14.42,14.75,225627.0,12.7807,13.1257,12.7542,13.0461,225627.0
2021-02-19 10:00:00,14.74,14.96,14.63,14.84,157117.0,13.0372,13.2318,12.9399,13.1257,157117.0
2021-02-19 10:30:00,14.83,14.87,14.64,14.66,101372.0,13.1168,13.1522,12.9488,12.9665,101372.0
2021-02-19 11:00:00,14.66,14.84,14.58,14.75,186658.0,12.9665,13.1257,12.8957,13.0461,186658.0
2021-02-19 11:30:00,14.75,14.78,14.64,14.65,97672.0,13.0461,13.0726,12.9488,12.9576,97672.0
2021-02-19 12:00:00,14.65,14.77,14.62,14.71,109293.0,12.9576,13.0638,12.9311,13.0107,109293.0
2021-02-19 12:30:00,14.71,14.74,14.56,14.62,98699.0,13.0107,13.0372,12.878,12.9311,98699.0
2021-02-19 13:00:00,14.61,14.75,14.57,14.75,106027.0,12.9222,13.0461,12.8869,13.0461,106027.0
2021-02-19 13:30:00,14.75,14.99,14.73,14.96,188786.0,13.0461,13.2583,13.0284,13.2318,188786.0
2021-02-19 14:00:00,14.96,14.98,14.83,14.84,106781.0,13.2318,13.2495,13.1168,13.1257,106781.0
2021-02-19 14:30:00,14.84,15.03,14.79,14.98,252452.0,13.1257,13.2937,13.0814,13.2495,252452.0
2021-02-19 15:00:00,14.98,15.01,14.89,14.93,166705.0,13.2495,13.276,13.1699,13.2053,166705.0
2021-02-19 15:30:00,14.93,15.06,14.9,14.96,534941.0,13.2053,13.3203,13.1787,13.2318,534941.0
2021-02-22 09:30:00,15.2,15.55,15.09,15.54,369288.0,13.4441,13.7536,13.3468,13.7448,369288.0
2021-02-22 10:00:00,15.53,16.09,15.51,16.04,617404.0,13.736,14.2313,13.7183,14.187,617404.0
2021-02-22 10:30:00,16.02,16.15,15.88,16.1,356273.0,14.1694,14.2843,14.0455,14.2401,356273.0
2021-02-22 11:00:00,16.1,16.32,16.01,16.22,383438.0,14.2401,14.4347,14.1605,14.3463,383438.0
2021-02-22 11:30:00,16.23,16.36,16.22,16.35,288330.0,14.3551,14.4701,14.3463,14.4612,288330.0
2021-02-22 12:00:00,16.34,16.42,16.24,16.42,180657.0,14.4524,14.5231,14.3639,14.5231,180657.0
2021-02-22 12:30:00,16.41,16.48,16.28,16.35,302646.0,14.5143,14.5762,14.3993,14.4612,302646.0
2021-02-22 13:00:00,16.35,16.35,15.95,16.07,261919.0,14.4612,14.4612,14.1074,14.2136,261919.0
2021-02-22 13:30:00,16.07,16.11,16.01,16.07,89978.0,14.2136,14.249,14.1605,14.2136,89978.0
2021-02-22 14:00:00,16.09,16.25,16.04,16.23,196963.0,14.2313,14.3728,14.187,14.3551,196963.0
2021-02-22 14:30:00,16.23,16.25,15.86,15.87,186351.0,14.3551,14.3728,14.0278,14.0367,186351.0
2021-02-22 15:00:00,15.88,15.91,15.74,15.75,203712.0,14.0455,14.0721,13.9217,13.9305,203712.0
2021-02-22 15:30:00,15.74,15.77,15.66,15.71,540935.0,13.9217,13.9482,13.8509,13.8952,540935.0
2021-02-23 09:30:00,15.89,15.98,14.63,15.2,731613.0,14.0544,14.134,12.9399,13.4441,731613.0
2021-02-23 10:00:00,15.18,16.14,15.17,16.05,622681.0,13.4264,14.2755,13.4175,14.1959,622681.0
2021-02-23 10:30:00,16.05,16.17,15.72,15.72,261733.0,14.1959,14.302,13.904,13.904,261733.0
2021-02-23 11:00:00,15.72,15.85,15.46,15.68,216279.0,13.904,14.019,13.674,13.8686,216279.0
2021-02-23 11:30:00,15.7,15.9,15.66,15.85,232310.0,13.8863,14.0632,13.8509,14.019,232310.0
2021-02-23 12:00:00,15.84,16.1,15.78,16.07,152956.0,14.0101,14.2401,13.9571,14.2136,152956.0
2021-02-23 12:30:00,16.07,16.13,15.96,16.03,130232.0,14.2136,14.2666,14.1163,14.1782,130232.0
2021-02-23 13:00:00,16.03,16.1,15.95,16.0,120288.0,14.1782,14.2401,14.1074,14.1517,120288.0
2021-02-23 13:30:00,15.99,16.14,15.93,16.11,104907.0,14.1428,14.2755,14.0898,14.249,104907.0
2021-02-23 14:00:00,16.12,16.27,16.1,16.23,117134.0,14.2578,14.3905,14.2401,14.3551,117134.0
2021-02-23 14:30:00,16.23,16.32,16.1,16.29,269253.0,14.3551,14.4347,14.2401,14.4082,269253.0
2021-02-23 15:00:00,16.29,16.4,16.24,16.36,378298.0,14.4082,14.5055,14.3639,14.4701,378298.0
2021-02-23 15:30:00,16.36,16.41,16.21,16.24,555940.0,14.4701,14.5143,14.3374,14.3639,555940.0
2021-02-24 09:30:00,16.39,16.98,16.23,16.97,592069.0,14.4966,15.0185,14.3551,15.0096,592069.0
2021-02-24 10:00:00,16.96,17.1,16.8,16.97,223246.0,15.0008,15.1246,14.8592,15.0096,223246.0
2021-02-24 10:30:00,16.97,17.2,16.88,17.09,208139.0,15.0096,15.213,14.93,15.1157,208139.0
2021-02-24 11:00:00,17.09,17.5,17.09,17.47,330730.0,15.1157,15.4784,15.1157,15.4518,330730.0
2021-02-24 11:30:00,17.48,17.63,17.13,17.34,376185.0,15.4607,15.5934,15.1511,15.3369,376185.0
2021-02-24 12:00:00,17.33,17.54,17.33,17.53,155136.0,15.328,15.5138,15.328,15.5049,155136.0
2021-02-24 12:30:00,17.52,17.53,17.32,17.32,162632.0,15.4961,15.5049,15.3192,15.3192,162632.0
2021-02-24 13:00:00,17.31,17.53,17.3,17.52,140878.0,15.3103,15.5049,15.3015,15.4961,140878.0
2021-02-24 13:30:00,17.53,17.63,17.44,17.45,127078.0,15.5049,15.5934,15.4253,15.4342,127078.0
2021-02-24 14:00:00,17.45,17.58,17.32,17.48,171035.0,15.4342,15.5491,15.3192,15.4607,171035.0
2021-02-24 14:30:00,17.49,17.55,17.39,17.48,223709.0,15.4695,15.5226,15.3811,15.4607,223709.0
2021-02-24 15:00:00,17.48,17.5,17.33,17.36,154803.0,15.4607,15.4784,15.328,15.3546,154803.0
2021-02-24 15:30:00,17.36,17.39,17.29,17.34,557429.0,15.3546,15.3811,15.2926,15.3369,557429.0
2021-02-25 09:30:00,17.52,17.88,17.41,17.67,572683.0,15.4961,15.8145,15.3988,15.6287,572683.0
2021-02-25 10:00:00,17.71,17.73,17.52,17.63,202787.0,15.6641,15.6818,15.4961,15.5934,202787.0
2021-02-25 10:30:00,17.63,17.67,17.17,17.24,229276.0,15.5934,15.6287,15.1865,15.2484,229276.0
2021-02-25 11:00:00,17.24,17.46,17.18,17.45,144161.0,15.2484,15.443,15.1954,15.4342,144161.0
2021-02-25 11:30:00,17.44,17.45,17.24,17.32,196283.0,15.4253,15.4342,15.2484,15.3192,196283.0
2021-02-25 12:00:00,17.33,17.38,17.22,17.23,311436.0,15.328,15.3722,15.2307,15.2396,311436.0
2021-02-25 12:30:00,17.22,17.28,16.82,16.87,290788.0,15.2307,15.2838,14.8769,14.9212,290788.0
2021-02-25 13:00:00,16.85,16.98,16.62,16.89,367839.0,14.9035,15.0185,14.7,14.9389,367839.0
2021-02-25 13:30:00,16.89,16.98,16.77,16.86,137551.0,14.9389,15.0185,14.8327,14.9123,137551.0
2021-02-25 14:00:00,16.86,17.25,16.79,17.17,224019.0,14.9123,15.2573,14.8504,15.1865,224019.0
2021-02-25 14:30:00,17.18,17.18,16.96,16.98,164285.0,15.1954,15.1954,15.0008,15.0185,164285.0
2021-02-25 15:00:00,16.98,17.04,16.67,16.7,247589.0,15.0185,15.0715,14.7443,14.7708,247589.0
2021-02-25 15:30:00,16.69,16.75,16.5,16.63,503896.0,14.762,14.815,14.5939,14.7089,503896.0
2021-02-26 09:30:00,16.35,16.72,15.96,16.02,592118.0,14.4612,14.7885,14.1163,14.1694,592118.0
2021-02-26 10:00:00,16.04,16.06,15.49,15.51,400747.0,14.187,14.2047,13.7006,13.7183,400747.0
2021-02-26 10:30:00,15.52,16.11,15.46,15.78,293783.0,13.7271,14.249,13.674,13.9571,293783.0
2021-02-26 11:00:00,15.78,16.17,15.69,16.1,160891.0,13.9571,14.302,13.8775,14.2401,160891.0
2021-02-26 11:30:00,16.09,16.31,16.04,16.18,109918.0,14.2313,14.4259,14.187,14.3109,109918.0
2021-02-26 12:00:00,16.19,16.48,16.18,16.38,129657.0,14.3197,14.5762,14.3109,14.4878,129657.0
2021-02-26 12:30:00,16.39,16.46,16.21,16.23,118723.0,14.4966,14.5585,14.3374,14.3551,118723.0
2021-02-26 13:00:00,16.21,16.53,16.21,16.52,126277.0,14.3374,14.6204,14.3374,14.6116,126277.0
2021-02-26 13:30:00,16.52,16.53,16.25,16.34,115247.0,14.6116,14.6204,14.3728,14.4524,115247.0
2021-02-26 14:00:00,16.34,16.39,16.12,16.12,165713.0,14.4524,14.4966,14.2578,14.2578,165713.0
2021-02-26 14:30:00,16.11,16.37,16.11,16.32,116132.0,14.249,14.4789,14.249,14.4347,116132.0
2021-02-26 15:00:00,16.32,16.38,16.2,16.23,181940.0,14.4347,14.4878,14.3286,14.3551,181940.0
2021-02-26 15:30:00,16.22,16.51,16.2,16.33,358239.0,14.3463,14.6027,14.3286,14.4435,358239.0
2021-03-01 09:30:00,16.9,17.18,16.6,17.06,524663.0,14.9477,15.1954,14.6824,15.0892,524663.0
2021-03-01 10:00:00,17.04,17.26,16.92,16.95,351340.0,15.0715,15.2661,14.9654,14.9919,351340.0
2021-03-01 10:30:00,16.95,17.05,16.76,16.91,191496.0,14.9919,15.0804,14.8239,14.9565,191496.0
2021-03-01 11:00:00,16.91,17.05,16.87,17.0,107029.0,14.9565,15.0804,14.9212,15.0361,107029.0
2021-03-01 11:30:00,17.01,17.08,16.84,16.88,113863.0,15.045,15.1069,14.8946,14.93,113863.0
2021-03-01 12:00:00,16.88,17.01,16.86,16.98,119389.0,14.93,15.045,14.9123,15.0185,119389.0
2021-03-01 12:30:00,16.99,17.04,16.79,16.79,223535.0,15.0273,15.0715,14.8504,14.8504,223535.0
2021-03-01 13:00:00,16.79,16.8,16.45,16.65,190962.0,14.8504,14.8592,14.5497,14.7266,190962.0
2021-03-01 13:30:00,16.66,16.71,16.64,16.7,106102.0,14.7354,14.7796,14.7177,14.7708,106102.0
2021-03-01 14:00:00,16.69,16.85,16.66,16.85,64312.0,14.762,14.9035,14.7354,14.9035,64312.0
2021-03-01 14:30:00,16.86,16.96,16.83,16.9,137409.0,14.9123,15.0008,14.8858,14.9477,137409.0
2021-03-01 15:00:00,16.89,16.94,16.75,16.84,284750.0,14.9389,14.9831,14.815,14.8946,284750.0
2021-03-01 15:30:00,16.85,16.92,16.75,16.76,405195.0,14.9035,14.9654,14.815,14.8239,405195.0
2021-03-02 09:30:00,16.8,17.28,16.69,17.05,656227.0,14.8592,15.2838,14.762,15.0804,656227.0
2021-03-02 10:00:00,17.05,17.47,16.98,17.32,726204.0,15.0804,15.4518,15.0185,15.3192,726204.0
2021-03-02 10:30:00,17.33,17.61,17.28,17.53,390489.0,15.328,15.5757,15.2838,15.5049,390489.0
2021-03-02 11:00:00,17.53,17.55,17.16,17.23,344321.0,15.5049,15.5226,15.1777,15.2396,344321.0
2021-03-02 11:30:00,17.24,17.25,17.0,17.11,166280.0,15.2484,15.2573,15.0361,15.1334,166280.0
2021-03-02 12:00:00,17.08,17.11,16.97,17.02,134676.0,15.1069,15.1334,15.0096,15.0538,134676.0
2021-03-02 12:30:00,17.01,17.05,16.89,16.98,83836.0,15.045,15.0804,14.9389,15.0185,83836.0
2021-03-02 13:00:00,16.98,17.04,16.88,16.93,83535.0,15.0185,15.0715,14.93,14.9742,83535.0
2021-03-02 13:30:00,16.92,16.95,16.86,16.87,80507.0,14.9654,14.9919,14.9123,14.9212,80507.0
2021-03-02 14:00:00,16.87,16.91,16.6,16.66,191930.0,14.9212,14.9565,14.6824,14.7354,191930.0
2021-03-02 14:30:00,16.66,16.8,16.61,16.69,113184.0,14.7354,14.8592,14.6912,14.762,113184.0
2021-03-02 15:00:00,16.69,16.74,16.53,16.54,147550.0,14.762,14.8062,14.6204,14.6293,147550.0
2021-03-02 15:30:00,16.53,16.66,16.47,16.51,460862.0,14.6204,14.7354,14.5674,14.6027,460862.0
2021-03-03 09:30:00,16.7,17.36,16.6,17.17,424537.0,14.7708,15.3546,14.6824,15.1865,424537.0
2021-03-03 10:00:00,17.13,17.6,17.12,17.55,376283.0,15.1511,15.5668,15.1423,15.5226,376283.0
2021-03-03 10:30:00,17.45,17.7,17.29,17.64,367791.0,15.4342,15.6553,15.2926,15.6022,367791.0
2021-03-03 11:00:00,17.63,17.72,17.45,17.53,210679.0,15.5934,15.673,15.4342,15.5049,210679.0
2021-03-03 11:30:00,17.53,17.54,17.38,17.42,132950.0,15.5049,15.5138,15.3722,15.4076,132950.0
2021-03-03 12:00:00,17.41,17.52,17.39,17.48,102011.0,15.3988,15.4961,15.3811,15.4607,102011.0
2021-03-03 12:30:00,17.47,17.65,17.43,17.56,102356.0,15.4518,15.6111,15.4165,15.5315,102356.0
2021-03-03 13:00:00,17.56,17.82,17.56,17.78,180071.0,15.5315,15.7614,15.5315,15.726,180071.0
2021-03-03 13:30:00,17.78,17.92,17.72,17.77,169827.0,15.726,15.8499,15.673,15.7172,169827.0
2021-03-03 14:00:00,17.77,17.79,17.57,17.72,221461.0,15.7172,15.7349,15.5403,15.673,221461.0
2021-03-03 14:30:00,17.73,17.99,17.62,17.96,177233.0,15.6818,15.9118,15.5845,15.8852,177233.0
2021-03-03 15:00:00,17.97,17.99,17.62,17.64,157701.0,15.8941,15.9118,15.5845,15.6022,157701.0
2021-03-03 15:30:00,17.64,17.66,17.43,17.46,582555.0,15.6022,15.6199,15.4165,15.443,582555.0
2021-03-04 09:30:00,17.82,18.28,17.66,18.08,518674.0,15.7614,16.1683,15.6199,15.9914,518674.0
2021-03-04 10:00:00,18.09,18.4,17.76,18.35,464977.0,16.0002,16.2744,15.7083,16.2302,464977.0
2021-03-04 10:30:00,18.37,19.13,18.1,19.13,571035.0,16.2479,16.9201,16.0091,16.9201,571035.0
2021-03-04 11:00:00,19.1,19.28,18.87,19.09,368337.0,16.8936,17.0528,16.6901,16.8847,368337.0
2021-03-04 11:30:00,19.1,19.36,19.09,19.32,297528.0,16.8936,17.1235,16.8847,17.0881,297528.0
2021-03-04 12:00:00,19.32,19.49,19.04,19.18,298771.0,17.0881,17.2385,16.8405,16.9643,298771.0
2021-03-04 12:30:00,19.17,19.22,18.58,18.61,190191.0,16.9555,16.9997,16.4336,16.4602,190191.0
2021-03-04 13:00:00,18.62,18.78,18.44,18.65,238739.0,16.469,16.6105,16.3098,16.4955,238739.0
2021-03-04 13:30:00,18.63,18.79,18.15,18.15,201376.0,16.4778,16.6194,16.0533,16.0533,201376.0
2021-03-04 14:00:00,18.14,18.57,18.09,18.54,172330.0,16.0445,16.4248,16.0002,16.3982,172330.0
2021-03-04 14:30:00,18.52,18.74,18.27,18.69,153563.0,16.3806,16.5751,16.1594,16.5309,153563.0
2021-03-04 15:00:00,18.68,18.76,18.45,18.6,188871.0,16.5221,16.5928,16.3186,16.4513,188871.0
2021-03-04 15:30:00,18.61,18.98,18.61,18.84,544329.0,16.4602,16.7874,16.4602,16.6636,544329.0
2021-03-05 09:30:00,19.5,19.81,19.05,19.38,826041.0,17.2473,17.5215,16.8493,17.1412,826041.0
2021-03-05 10:00:00,19.38,19.73,19.16,19.18,504283.0,17.1412,17.4508,16.9466,16.9643,504283.0
2021-03-05 10:30:00,19.18,19.52,19.11,19.28,622108.0,16.9643,17.265,16.9024,17.0528,622108.0
2021-03-05 11:00:00,19.29,19.33,18.73,18.85,406716.0,17.0616,17.097,16.5663,16.6724,406716.0
2021-03-05 11:30:00,18.85,19.19,18.85,19.07,249845.0,16.6724,16.9732,16.6724,16.867,249845.0
2021-03-05 12:00:00,19.06,19.55,19.01,19.48,512715.0,16.8582,17.2916,16.8139,17.2297,512715.0
2021-03-05 12:30:00,19.47,19.78,19.43,19.72,1334067.0,17.2208,17.495,17.1854,17.4419,1334067.0
2021-03-05 13:00:00,19.72,19.8,19.52,19.74,638547.0,17.4419,17.5127,17.265,17.4596,638547.0
2021-03-05 13:30:00,19.76,19.78,19.49,19.61,222921.0,17.4773,17.495,17.2385,17.3446,222921.0
2021-03-05 14:00:00,19.62,19.63,19.35,19.53,204788.0,17.3535,17.3623,17.1147,17.2739,204788.0
2021-03-05 14:30:00,19.52,19.56,19.38,19.5,227097.0,17.265,17.3004,17.1412,17.2473,227097.0
2021-03-05 15:00:00,19.5,19.83,19.5,19.8,459709.0,17.2473,17.5392,17.2473,17.5127,459709.0
2021-03-05 15:30:00,19.8,19.89,19.7,19.89,940370.0,17.5127,17.5923,17.4242,17.5923,940370.0
2021-03-08 09:30:00,20.08,20.53,19.28,19.38,592248.0,17.7603,18.1584,17.0528,17.1412,592248.0
2021-03-08 10:00:00,19.36,19.42,18.88,19.01,352158.0,17.1235,17.1766,16.699,16.8139,352158.0
2021-03-08 10:30:00,18.99,19.25,18.98,19.03,220857.0,16.7963,17.0262,16.7874,16.8316,220857.0
2021-03-08 11:00:00,19.04,19.19,18.89,19.16,309440.0,16.8405,16.9732,16.7078,16.9466,309440.0
2021-03-08 11:30:00,19.18,19.18,19.02,19.06,217295.0,16.9643,16.9643,16.8228,16.8582,217295.0
2021-03-08 12:00:00,19.06,19.32,19.05,19.26,203760.0,16.8582,17.0881,16.8493,17.0351,203760.0
2021-03-08 12:30:00,19.25,19.26,18.99,19.04,145539.0,17.0262,17.0351,16.7963,16.8405,145539.0
2021-03-08 13:00:00,19.05,19.08,18.69,18.73,183995.0,16.8493,16.8759,16.5309,16.5663,183995.0
2021-03-08 13:30:00,18.74,18.75,18.33,18.37,203073.0,16.5751,16.584,16.2125,16.2479,203073.0
2021-03-08 14:00:00,18.37,18.95,18.36,18.92,241150.0,16.2479,16.7609,16.239,16.7343,241150.0
2021-03-08 14:30:00,18.92,18.96,18.66,18.71,122818.0,16.7343,16.7697,16.5044,16.5486,122818.0
2021-03-08 15:00:00,18.7,18.79,18.56,18.73,152711.0,16.5398,16.6194,16.4159,16.5663,152711.0
2021-03-08 15:30:00,18.74,18.91,18.64,18.64,500858.0,16.5751,16.7255,16.4867,16.4867,500858.0
2021-03-09 09:30:00,18.6,18.8,18.06,18.23,409007.0,16.4513,16.6282,15.9737,16.1241,409007.0
2021-03-09 10:00:00,18.25,18.33,17.88,17.98,245741.0,16.1417,16.2125,15.8145,15.9029,245741.0
2021-03-09 10:30:00,17.99,18.7,17.97,18.7,187265.0,15.9118,16.5398,15.8941,16.5398,187265.0
2021-03-09 11:00:00,18.67,18.79,18.38,18.44,163431.0,16.5132,16.6194,16.2567,16.3098,163431.0
2021-03-09 11:30:00,18.46,18.72,18.4,18.58,164570.0,16.3275,16.5574,16.2744,16.4336,164570.0
2021-03-09 12:00:00,18.59,18.6,18.29,18.33,89276.0,16.4425,16.4513,16.1771,16.2125,89276.0
2021-03-09 12:30:00,18.33,18.62,18.31,18.62,488134.0,16.2125,16.469,16.1948,16.469,488134.0
2021-03-09 13:00:00,18.62,18.63,18.26,18.3,126669.0,16.469,16.4778,16.1506,16.186,126669.0
2021-03-09 13:30:00,18.31,18.42,18.22,18.41,174234.0,16.1948,16.2921,16.1152,16.2833,174234.0
2021-03-09 14:00:00,18.42,18.45,18.27,18.34,147736.0,16.2921,16.3186,16.1594,16.2213,147736.0
2021-03-09 14:30:00,18.34,18.6,18.34,18.54,118017.0,16.2213,16.4513,16.2213,16.3982,118017.0
2021-03-09 15:00:00,18.54,18.56,18.29,18.3,122306.0,16.3982,16.4159,16.1771,16.186,122306.0
2021-03-09 15:30:00,18.3,18.35,18.2,18.25,454850.0,16.186,16.2302,16.0975,16.1417,454850.0
2021-03-10 09:30:00,18.39,18.98,18.14,18.75,403020.0,16.2656,16.7874,16.0445,16.584,403020.0
2021-03-10 10:00:00,18.76,18.98,18.57,18.59,205336.0,16.5928,16.7874,16.4248,16.4425,205336.0
2021-03-10 10:30:00,18.55,18.92,18.55,18.82,217827.0,16.4071,16.7343,16.4071,16.6459,217827.0
2021-03-10 11:00:00,18.83,19.05,18.61,18.71,197749.0,16.6547,16.8493,16.4602,16.5486,197749.0
2021-03-10 11:30:00,18.71,18.8,18.62,18.73,96374.0,16.5486,16.6282,16.469,16.5663,96374.0
2021-03-10 12:00:00,18.73,18.75,18.34,18.35,186871.0,16.5663,16.584,16.2213,16.2302,186871.0
2021-03-10 12:30:00,18.37,18.59,18.31,18.51,117642.0,16.2479,16.4425,16.1948,16.3717,117642.0
2021-03-10 13:00:00,18.49,18.67,18.42,18.63,116817.0,16.354,16.5132,16.2921,16.4778,116817.0
2021-03-10 13:30:00,18.64,18.7,18.5,18.68,157792.0,16.4867,16.5398,16.3629,16.5221,157792.0
2021-03-10 14:00:00,18.69,18.97,18.65,18.93,90525.0,16.5309,16.7786,16.4955,16.7432,90525.0
2021-03-10 14:30:00,18.93,18.96,18.83,18.88,127144.0,16.7432,16.7697,16.6547,16.699,127144.0
2021-03-10 15:00:00,18.87,19.08,18.82,18.98,213008.0,16.6901,16.8759,16.6459,16.7874,213008.0
2021-03-10 15:30:00,18.98,19.11,18.9,18.97,397916.0,16.7874,16.9024,16.7167,16.7786,397916.0
2021-03-11 09:30:00,19.14,19.54,19.01,19.28,466923.0,16.9289,17.2827,16.8139,17.0528,466923.0
2021-03-11 10:00:00,19.27,19.79,19.2,19.66,252292.0,17.0439,17.5038,16.982,17.3889,252292.0
2021-03-11 10:30:00,19.66,19.93,19.62,19.84,236773.0,17.3889,17.6277,17.3535,17.5481,236773.0
2021-03-11 11:00:00,19.85,19.9,19.62,19.64,214497.0,17.5569,17.6011,17.3535,17.3712,214497.0
2021-03-11 11:30:00,19.64,19.75,19.6,19.63,111642.0,17.3712,17.4685,17.3358,17.3623,111642.0
2021-03-11 12:00:00,19.64,19.77,19.54,19.77,89041.0,17.3712,17.4862,17.2827,17.4862,89041.0
2021-03-11 12:30:00,19.77,19.87,19.72,19.76,134727.0,17.4862,17.5746,17.4419,17.4773,134727.0
2021-03-11 13:00:00,19.76,19.8,19.53,19.59,169095.0,17.4773,17.5127,17.2739,17.3269,169095.0
2021-03-11 13:30:00,19.6,19.63,19.48,19.54,206568.0,17.3358,17.3623,17.2297,17.2827,206568.0
2021-03-11 14:00:00,19.54,19.74,19.44,19.74,213829.0,17.2827,17.4596,17.1943,17.4596,213829.0
2021-03-11 14:30:00,19.73,19.83,19.66,19.75,131784.0,17.4508,17.5392,17.3889,17.4685,131784.0
2021-03-11 15:00:00,19.76,19.86,19.69,19.77,169771.0,17.4773,17.5658,17.4154,17.4862,169771.0
2021-03-11 15:30:00,19.77,19.92,19.72,19.9,671974.0,17.4862,17.6188,17.4419,17.6011,671974.0
2021-03-12 09:30:00,20.16,20.37,19.8,20.11,580442.0,17.8311,18.0168,17.5127,17.7869,580442.0
2021-03-12 10:00:00,20.1,20.34,20.06,20.11,227867.0,17.778,17.9903,17.7427,17.7869,227867.0
2021-03-12 10:30:00,20.13,20.2,20.01,20.02,344216.0,17.8046,17.8665,17.6984,17.7073,344216.0
2021-03-12 11:00:00,20.01,20.18,19.93,20.1,101896.0,17.6984,17.8488,17.6277,17.778,101896.0
2021-03-12 11:30:00,20.11,20.14,19.99,20.03,147661.0,17.7869,17.8134,17.6807,17.7161,147661.0
2021-03-12 12:00:00,20.04,20.12,19.99,20.11,87429.0,17.725,17.7957,17.6807,17.7869,87429.0
2021-03-12 12:30:00,20.12,20.23,20.09,20.18,86365.0,17.7957,17.893,17.7692,17.8488,86365.0
2021-03-12 13:00:00,20.18,20.2,20.15,20.17,161902.0,17.8488,17.8665,17.8223,17.8399,161902.0
2021-03-12 13:30:00,20.17,20.17,19.83,19.87,185312.0,17.8399,17.8399,17.5392,17.5746,185312.0
2021-03-12 14:00:00,19.86,19.99,19.85,19.95,126988.0,17.5658,17.6807,17.5569,17.6454,126988.0
2021-03-12 14:30:00,19.95,20.0,19.85,19.98,204151.0,17.6454,17.6896,17.5569,17.6719,204151.0
2021-03-12 15:00:00,19.97,20.11,19.93,20.02,98021.0,17.663,17.7869,17.6277,17.7073,98021.0
2021-03-12 15:30:00,20.03,20.29,20.01,20.22,623345.0,17.7161,17.9461,17.6984,17.8842,623345.0
2021-03-15 09:30:00,19.85,20.17,19.67,19.84,460416.0,17.5569,17.8399,17.3977,17.5481,460416.0
2021-03-15 10:00:00,19.83,20.1,19.54,20.02,257035.0,17.5392,17.778,17.2827,17.7073,257035.0
2021-03-15 10:30:00,20.0,20.1,19.74,19.84,111451.0,17.6896,17.778,17.4596,17.5481,111451.0
2021-03-15 11:00:00,19.81,20.12,19.8,19.86,87425.0,17.5215,17.7957,17.5127,17.5658,87425.0
2021-03-15 11:30:00,19.88,19.88,19.65,19.73,96716.0,17.5834,17.5834,17.38,17.4508,96716.0
2021-03-15 12:00:00,19.72,19.91,19.71,19.82,97131.0,17.4419,17.61,17.4331,17.5304,97131.0
2021-03-15 12:30:00,19.86,20.08,19.79,20.07,95539.0,17.5658,17.7603,17.5038,17.7515,95539.0
2021-03-15 13:00:00,20.08,20.19,20.0,20.13,127217.0,17.7603,17.8576,17.6896,17.8046,127217.0
2021-03-15 13:30:00,20.12,20.17,20.07,20.16,75151.0,17.7957,17.8399,17.7515,17.8311,75151.0
2021-03-15 14:00:00,20.16,20.2,19.97,20.05,117450.0,17.8311,17.8665,17.663,17.7338,117450.0
2021-03-15 14:30:00,20.04,20.04,19.85,19.92,77129.0,17.725,17.725,17.5569,17.6188,77129.0
2021-03-15 15:00:00,19.92,19.97,19.85,19.93,134066.0,17.6188,17.663,17.5569,17.6277,134066.0
2021-03-15 15:30:00,19.93,20.12,19.93,20.05,345235.0,17.6277,17.7957,17.6277,17.7338,345235.0
2021-03-16 09:30:00,19.56,19.72,18.76,19.08,443743.0,17.3004,17.4419,16.5928,16.8759,443743.0
2021-03-16 10:00:00,19.08,19.1,18.65,18.76,438357.0,16.8759,16.8936,16.4955,16.5928,438357.0
2021-03-16 10:30:00,18.77,18.78,18.44,18.48,324586.0,16.6017,16.6105,16.3098,16.3452,324586.0
2021-03-16 11:00:00,18.45,18.63,18.34,18.52,232716.0,16.3186,16.4778,16.2213,16.3806,232716.0
2021-03-16 11:30:00,18.53,18.74,18.53,18.67,212890.0,16.3894,16.5751,16.3894,16.5132,212890.0
2021-03-16 12:00:00,18.67,18.81,18.35,18.35,389920.0,16.5132,16.6371,16.2302,16.2302,389920.0
2021-03-16 12:30:00,18.35,18.52,18.33,18.39,423684.0,16.2302,16.3806,16.2125,16.2656,423684.0
2021-03-16 13:00:00,18.39,18.56,18.33,18.4,333247.0,16.2656,16.4159,16.2125,16.2744,333247.0
2021-03-16 13:30:00,18.4,18.46,18.3,18.37,192164.0,16.2744,16.3275,16.186,16.2479,192164.0
2021-03-16 14:00:00,18.37,18.48,18.21,18.23,304960.0,16.2479,16.3452,16.1064,16.1241,304960.0
2021-03-16 14:30:00,18.24,18.42,18.23,18.4,171266.0,16.1329,16.2921,16.1241,16.2744,171266.0
2021-03-16 15:00:00,18.41,18.5,18.34,18.39,174082.0,16.2833,16.3629,16.2213,16.2656,174082.0
2021-03-16 15:30:00,18.39,18.4,18.27,18.3,670881.0,16.2656,16.2744,16.1594,16.186,670881.0
2021-03-17 09:30:00,18.2,18.77,18.06,18.54,217477.0,16.0975,16.6017,15.9737,16.3982,217477.0
2021-03-17 10:00:00,18.56,18.69,18.39,18.52,153765.0,16.4159,16.5309,16.2656,16.3806,153765.0
2021-03-17 10:30:00,18.47,18.5,18.07,18.18,122133.0,16.3363,16.3629,15.9825,16.0798,122133.0
2021-03-17 11:00:00,18.2,18.32,18.16,18.24,153553.0,16.0975,16.2037,16.0621,16.1329,153553.0
2021-03-17 11:30:00,18.25,18.45,18.23,18.24,126847.0,16.1417,16.3186,16.1241,16.1329,126847.0
2021-03-17 12:00:00,18.24,18.46,18.23,18.33,79623.0,16.1329,16.3275,16.1241,16.2125,79623.0
2021-03-17 12:30:00,18.34,18.43,18.32,18.37,44510.0,16.2213,16.3009,16.2037,16.2479,44510.0
2021-03-17 13:00:00,18.37,18.42,18.28,18.38,89088.0,16.2479,16.2921,16.1683,16.2567,89088.0
2021-03-17 13:30:00,18.4,18.6,18.39,18.53,74441.0,16.2744,16.4513,16.2656,16.3894,74441.0
2021-03-17 14:00:00,18.53,18.87,18.53,18.63,127470.0,16.3894,16.6901,16.3894,16.4778,127470.0
2021-03-17 14:30:00,18.61,18.93,18.57,18.84,150855.0,16.4602,16.7432,16.4248,16.6636,150855.0
2021-03-17 15:00:00,18.85,18.91,18.71,18.77,128123.0,16.6724,16.7255,16.5486,16.6017,128123.0
2021-03-17 15:30:00,18.78,18.97,18.67,18.97,466798.0,16.6105,16.7786,16.5132,16.7786,466798.0
2021-03-18 09:30:00,18.74,18.75,18.3,18.66,219050.0,16.5751,16.584,16.186,16.5044,219050.0
2021-03-18 10:00:00,18.67,18.7,18.44,18.58,234665.0,16.5132,16.5398,16.3098,16.4336,234665.0
2021-03-18 10:30:00,18.57,18.7,18.21,18.3,264428.0,16.4248,16.5398,16.1064,16.186,264428.0
2021-03-18 11:00:00,18.3,18.38,18.17,18.31,214363.0,16.186,16.2567,16.071,16.1948,214363.0
2021-03-18 11:30:00,18.32,18.39,18.12,18.19,122631.0,16.2037,16.2656,16.0268,16.0887,122631.0
2021-03-18 12:00:00,18.19,18.35,18.13,18.26,248757.0,16.0887,16.2302,16.0356,16.1506,248757.0
2021-03-18 12:30:00,18.26,18.29,17.92,18.07,160982.0,16.1506,16.1771,15.8499,15.9825,160982.0
2021-03-18 13:00:00,18.08,18.23,17.97,18.23,164334.0,15.9914,16.1241,15.8941,16.1241,164334.0
2021-03-18 13:30:00,18.23,18.44,18.2,18.37,166464.0,16.1241,16.3098,16.0975,16.2479,166464.0
2021-03-18 14:00:00,18.36,18.37,18.0,18.06,246488.0,16.239,16.2479,15.9206,15.9737,246488.0
2021-03-18 14:30:00,18.06,18.13,17.88,17.98,216311.0,15.9737,16.0356,15.8145,15.9029,216311.0
2021-03-18 15:00:00,17.98,17.98,17.38,17.55,343268.0,15.9029,15.9029,15.3722,15.5226,343268.0
2021-03-18 15:30:00,17.56,17.56,17.06,17.22,1271511.0,15.5315,15.5315,15.0892,15.2307,1271511.0
2021-03-19 09:30:00,17.28,17.72,16.91,17.66,469775.0,15.2838,15.673,14.9565,15.6199,469775.0
2021-03-19 10:00:00,17.65,17.87,17.46,17.85,261206.0,15.6111,15.8056,15.443,15.788,261206.0
2021-03-19 10:30:00,17.84,18.28,17.78,18.22,282275.0,15.7791,16.1683,15.726,16.1152,282275.0
2021-03-19 11:00:00,18.22,18.22,17.93,17.96,222807.0,16.1152,16.1152,15.8587,15.8852,222807.0
2021-03-19 11:30:00,17.97,18.12,17.96,18.1,105709.0,15.8941,16.0268,15.8852,16.0091,105709.0
2021-03-19 12:00:00,18.1,18.31,18.1,18.28,148443.0,16.0091,16.1948,16.0091,16.1683,148443.0
2021-03-19 12:30:00,18.28,18.32,18.11,18.28,120077.0,16.1683,16.2037,16.0179,16.1683,120077.0
2021-03-19 13:00:00,18.29,18.3,18.12,18.18,109191.0,16.1771,16.186,16.0268,16.0798,109191.0
2021-03-19 13:30:00,18.18,18.48,18.18,18.45,187764.0,16.0798,16.3452,16.0798,16.3186,187764.0
2021-03-19 14:00:00,18.45,18.5,18.3,18.37,191859.0,16.3186,16.3629,16.186,16.2479,191859.0
2021-03-19 14:30:00,18.37,18.49,18.3,18.48,197615.0,16.2479,16.354,16.186,16.3452,197615.0
2021-03-19 15:00:00,18.48,18.58,18.37,18.54,296612.0,16.3452,16.4336,16.2479,16.3982,296612.0
2021-03-19 15:30:00,18.54,18.58,18.31,18.4,1220560.0,16.3982,16.4336,16.1948,16.2744,1220560.0
2021-03-22 09:30:00,18.17,18.35,17.58,17.72,235660.0,16.071,16.2302,15.5491,15.673,235660.0
2021-03-22 10:00:00,17.7,17.8,17.45,17.48,233715.0,15.6553,15.7437,15.4342,15.4607,233715.0
2021-03-22 10:30:00,17.51,17.77,17.45,17.68,302567.0,15.4872,15.7172,15.4342,15.6376,302567.0
2021-03-22 11:00:00,17.68,17.68,17.38,17.48,178668.0,15.6376,15.6376,15.3722,15.4607,178668.0
2021-03-22 11:30:00,17.49,17.62,17.46,17.55,124745.0,15.4695,15.5845,15.443,15.5226,124745.0
2021-03-22 12:00:00,17.56,17.6,17.38,17.4,132059.0,15.5315,15.5668,15.3722,15.3899,132059.0
2021-03-22 12:30:00,17.4,17.47,17.24,17.26,221159.0,15.3899,15.4518,15.2484,15.2661,221159.0
2021-03-22 13:00:00,17.25,17.5,17.24,17.49,150756.0,15.2573,15.4784,15.2484,15.4695,150756.0
2021-03-22 13:30:00,17.5,17.52,17.35,17.5,107299.0,15.4784,15.4961,15.3457,15.4784,107299.0
2021-03-22 14:00:00,17.5,17.61,17.44,17.51,145828.0,15.4784,15.5757,15.4253,15.4872,145828.0
2021-03-22 14:30:00,17.5,17.54,17.42,17.46,116448.0,15.4784,15.5138,15.4076,15.443,116448.0
2021-03-22 15:00:00,17.47,17.55,17.45,17.47,132919.0,15.4518,15.5226,15.4342,15.4518,132919.0
2021-03-22 15:30:00,17.47,17.59,17.35,17.37,526374.0,15.4518,15.558,15.3457,15.3634,526374.0
2021-03-23 09:30:00,16.55,16.96,16.29,16.92,363755.0,14.6381,15.0008,14.4082,14.9654,363755.0
2021-03-23 10:00:00,16.95,17.0,16.78,16.86,199534.0,14.9919,15.0361,14.8416,14.9123,199534.0
2021-03-23 10:30:00,16.84,16.89,16.61,16.65,247875.0,14.8946,14.9389,14.6912,14.7266,247875.0
2021-03-23 11:00:00,16.65,17.03,16.57,16.96,278356.0,14.7266,15.0627,14.6558,15.0008,278356.0
2021-03-23 11:30:00,16.96,16.99,16.85,16.99,100474.0,15.0008,15.0273,14.9035,15.0273,100474.0
2021-03-23 12:00:00,17.0,17.11,16.96,17.1,92684.0,15.0361,15.1334,15.0008,15.1246,92684.0
2021-03-23 12:30:00,17.1,17.23,17.08,17.21,96198.0,15.1246,15.2396,15.1069,15.2219,96198.0
2021-03-23 13:00:00,17.22,17.27,17.11,17.15,139499.0,15.2307,15.275,15.1334,15.1688,139499.0
2021-03-23 13:30:00,17.15,17.15,16.88,16.98,114450.0,15.1688,15.1688,14.93,15.0185,114450.0
2021-03-23 14:00:00,16.98,16.98,16.67,16.69,151179.0,15.0185,15.0185,14.7443,14.762,151179.0
2021-03-23 14:30:00,16.69,16.69,16.44,16.49,278605.0,14.762,14.762,14.5408,14.5851,278605.0
2021-03-23 15:00:00,16.48,16.65,16.38,16.46,307246.0,14.5762,14.7266,14.4878,14.5585,307246.0
2021-03-23 15:30:00,16.45,16.5,16.26,16.48,1151967.0,14.5497,14.5939,14.3816,14.5762,1151967.0
2021-03-24 09:30:00,17.05,17.41,16.99,17.06,254541.0,15.0804,15.3988,15.0273,15.0892,254541.0
2021-03-24 10:00:00,17.06,17.27,17.04,17.1,127079.0,15.0892,15.275,15.0715,15.1246,127079.0
2021-03-24 10:30:00,17.1,17.28,16.9,17.16,166785.0,15.1246,15.2838,14.9477,15.1777,166785.0
2021-03-24 11:00:00,17.17,17.24,17.02,17.04,125139.0,15.1865,15.2484,15.0538,15.0715,125139.0
2021-03-24 11:30:00,17.02,17.16,16.91,17.01,149718.0,15.0538,15.1777,14.9565,15.045,149718.0
2021-03-24 12:00:00,17.0,17.28,16.97,17.21,126504.0,15.0361,15.2838,15.0096,15.2219,126504.0
2021-03-24 12:30:00,17.21,17.3,17.13,17.28,105931.0,15.2219,15.3015,15.1511,15.2838,105931.0
2021-03-24 13:00:00,17.29,17.3,17.1,17.2,117449.0,15.2926,15.3015,15.1246,15.213,117449.0
2021-03-24 13:30:00,17.2,17.39,17.18,17.27,144961.0,15.213,15.3811,15.1954,15.275,144961.0
2021-03-24 14:00:00,17.27,17.32,17.12,17.2,118971.0,15.275,15.3192,15.1423,15.213,118971.0
2021-03-24 14:30:00,17.19,17.19,16.85,16.87,160110.0,15.2042,15.2042,14.9035,14.9212,160110.0
2021-03-24 15:00:00,16.88,17.03,16.82,16.92,153766.0,14.93,15.0627,14.8769,14.9654,153766.0
2021-03-24 15:30:00,16.92,16.94,16.7,16.75,449166.0,14.9654,14.9831,14.7708,14.815,449166.0
2021-03-25 09:30:00,16.13,16.39,15.76,15.98,368509.0,14.2666,14.4966,13.9394,14.134,368509.0
2021-03-25 10:00:00,15.98,16.18,15.87,16.13,245760.0,14.134,14.3109,14.0367,14.2666,245760.0
2021-03-25 10:30:00,16.12,16.23,15.66,15.75,306738.0,14.2578,14.3551,13.8509,13.9305,306738.0
2021-03-25 11:00:00,15.74,15.95,15.64,15.95,312636.0,13.9217,14.1074,13.8333,14.1074,312636.0
2021-03-25 11:30:00,15.94,16.25,15.92,16.25,215098.0,14.0986,14.3728,14.0809,14.3728,215098.0
2021-03-25 12:00:00,16.25,16.44,16.22,16.42,145972.0,14.3728,14.5408,14.3463,14.5231,145972.0
2021-03-25 12:30:00,16.41,16.66,16.39,16.52,126603.0,14.5143,14.7354,14.4966,14.6116,126603.0
2021-03-25 13:00:00,16.51,16.56,16.36,16.37,178962.0,14.6027,14.647,14.4701,14.4789,178962.0
2021-03-25 13:30:00,16.37,16.48,16.26,16.36,91290.0,14.4789,14.5762,14.3816,14.4701,91290.0
2021-03-25 14:00:00,16.35,16.59,16.32,16.38,78714.0,14.4612,14.6735,14.4347,14.4878,78714.0
2021-03-25 14:30:00,16.39,16.64,16.35,16.53,94430.0,14.4966,14.7177,14.4612,14.6204,94430.0
2021-03-25 15:00:00,16.54,16.64,16.37,16.62,141984.0,14.6293,14.7177,14.4789,14.7,141984.0
2021-03-25 15:30:00,16.62,16.84,16.6,16.79,361973.0,14.7,14.8946,14.6824,14.8504,361973.0
2021-03-26 09:30:00,17.4,17.55,17.1,17.22,239071.0,15.3899,15.5226,15.1246,15.2307,239071.0
2021-03-26 10:00:00,17.21,17.41,17.1,17.4,115541.0,15.2219,15.3988,15.1246,15.3899,115541.0
2021-03-26 10:30:00,17.42,17.5,17.07,17.07,158594.0,15.4076,15.4784,15.0981,15.0981,158594.0
2021-03-26 11:00:00,17.08,17.18,16.95,17.05,86579.0,15.1069,15.1954,14.9919,15.0804,86579.0
2021-03-26 11:30:00,17.06,17.22,16.98,17.06,94024.0,15.0892,15.2307,15.0185,15.0892,94024.0
2021-03-26 12:00:00,17.05,17.27,17.03,17.27,80150.0,15.0804,15.275,15.0627,15.275,80150.0
2021-03-26 12:30:00,17.26,17.31,17.17,17.2,90466.0,15.2661,15.3103,15.1865,15.213,90466.0
2021-03-26 13:00:00,17.18,17.24,16.92,16.93,87849.0,15.1954,15.2484,14.9654,14.9742,87849.0
2021-03-26 13:30:00,16.93,17.07,16.91,17.01,88692.0,14.9742,15.0981,14.9565,15.045,88692.0
2021-03-26 14:00:00,17.02,17.08,16.83,17.01,185602.0,15.0538,15.1069,14.8858,15.045,185602.0
2021-03-26 14:30:00,17.0,17.15,16.8,17.04,134566.0,15.0361,15.1688,14.8592,15.0715,134566.0
2021-03-26 15:00:00,17.03,17.17,16.98,17.11,131158.0,15.0627,15.1865,15.0185,15.1334,131158.0
2021-03-26 15:30:00,17.11,17.33,17.11,17.3,446056.0,15.1334,15.328,15.1334,15.3015,446056.0
2021-03-29 09:30:00,16.99,17.18,16.6,16.95,197550.0,15.0273,15.1954,14.6824,14.9919,197550.0
2021-03-29 10:00:00,16.98,17.1,16.66,16.69,185587.0,15.0185,15.1246,14.7354,14.762,185587.0
2021-03-29 10:30:00,16.68,16.76,16.44,16.45,118614.0,14.7531,14.8239,14.5408,14.5497,118614.0
2021-03-29 11:00:00,16.44,16.63,16.32,16.61,141904.0,14.5408,14.7089,14.4347,14.6912,141904.0
2021-03-29 11:30:00,16.6,16.79,16.57,16.75,110615.0,14.6824,14.8504,14.6558,14.815,110615.0
2021-03-29 12:00:00,16.74,16.77,16.49,16.65,79196.0,14.8062,14.8327,14.5851,14.7266,79196.0
2021-03-29 12:30:00,16.66,16.82,16.65,16.81,80059.0,14.7354,14.8769,14.7266,14.8681,80059.0
2021-03-29 13:00:00,16.8,16.9,16.65,16.68,78775.0,14.8592,14.9477,14.7266,14.7531,78775.0
2021-03-29 13:30:00,16.68,16.8,16.56,16.67,62388.0,14.7531,14.8592,14.647,14.7443,62388.0
2021-03-29 14:00:00,16.67,16.86,16.64,16.85,65635.0,14.7443,14.9123,14.7177,14.9035,65635.0
2021-03-29 14:30:00,16.84,16.86,16.66,16.79,78218.0,14.8946,14.9123,14.7354,14.8504,78218.0
2021-03-29 15:00:00,16.8,16.99,16.79,16.94,84642.0,14.8592,15.0273,14.8504,14.9831,84642.0
2021-03-29 15:30:00,16.95,16.96,16.65,16.67,450320.0,14.9919,15.0008,14.7266,14.7443,450320.0
2021-03-30 09:30:00,16.44,16.65,16.25,16.52,194406.0,14.5408,14.7266,14.3728,14.6116,194406.0
2021-03-30 10:00:00,16.52,16.69,16.51,16.68,157026.0,14.6116,14.762,14.6027,14.7531,157026.0
2021-03-30 10:30:00,16.67,16.73,16.58,16.64,114075.0,14.7443,14.7973,14.6647,14.7177,114075.0
2021-03-30 11:00:00,16.65,16.92,16.63,16.73,98911.0,14.7266,14.9654,14.7089,14.7973,98911.0
2021-03-30 11:30:00,16.73,16.76,16.64,16.66,83206.0,14.7973,14.8239,14.7177,14.7354,83206.0
2021-03-30 12:00:00,16.63,16.73,16.61,16.67,71780.0,14.7089,14.7973,14.6912,14.7443,71780.0
2021-03-30 12:30:00,16.67,16.75,16.63,16.72,63575.0,14.7443,14.815,14.7089,14.7885,63575.0
2021-03-30 13:00:00,16.73,16.74,16.56,16.64,95480.0,14.7973,14.8062,14.647,14.7177,95480.0
2021-03-30 13:30:00,16.63,16.65,16.55,16.55,62481.0,14.7089,14.7266,14.6381,14.6381,62481.0
2021-03-30 14:00:00,16.54,16.71,16.51,16.69,63639.0,14.6293,14.7796,14.6027,14.762,63639.0
2021-03-30 14:30:00,16.69,16.7,16.53,16.66,95889.0,14.762,14.7708,14.6204,14.7354,95889.0
2021-03-30 15:00:00,16.66,16.7,16.55,16.66,136824.0,14.7354,14.7708,14.6381,14.7354,136824.0
2021-03-30 15:30:00,16.66,16.67,16.59,16.65,346741.0,14.7354,14.7443,14.6735,14.7266,346741.0
2021-03-31 09:30:00,16.61,16.73,16.49,16.54,143112.0,14.6912,14.7973,14.5851,14.6293,143112.0
2021-03-31 10:00:00,16.53,16.53,16.31,16.38,108275.0,14.6204,14.6204,14.4259,14.4878,108275.0
2021-03-31 10:30:00,16.39,16.57,16.32,16.51,109850.0,14.4966,14.6558,14.4347,14.6027,109850.0
2021-03-31 11:00:00,16.51,16.62,16.41,16.48,99347.0,14.6027,14.7,14.5143,14.5762,99347.0
2021-03-31 11:30:00,16.48,16.52,16.4,16.49,73666.0,14.5762,14.6116,14.5055,14.5851,73666.0
2021-03-31 12:00:00,16.49,16.54,16.41,16.52,57116.0,14.5851,14.6293,14.5143,14.6116,57116.0
2021-03-31 12:30:00,16.51,16.54,16.45,16.48,52813.0,14.6027,14.6293,14.5497,14.5762,52813.0
2021-03-31 13:00:00,16.49,16.53,16.46,16.48,44431.0,14.5851,14.6204,14.5585,14.5762,44431.0
2021-03-31 13:30:00,16.47,16.56,16.36,16.38,140021.0,14.5674,14.647,14.4701,14.4878,140021.0
2021-03-31 14:00:00,16.38,16.48,16.33,16.48,111840.0,14.4878,14.5762,14.4435,14.5762,111840.0
2021-03-31 14:30:00,16.48,16.51,16.4,16.46,92561.0,14.5762,14.6027,14.5055,14.5585,92561.0
2021-03-31 15:00:00,16.47,16.53,16.41,16.47,209586.0,14.5674,14.6204,14.5143,14.5674,209586.0
2021-03-31 15:30:00,16.48,16.52,16.33,16.41,553607.0,14.5762,14.6116,14.4435,14.5143,553607.0
2021-04-01 09:30:00,16.58,17.09,16.46,16.94,319302.0,14.6647,15.1157,14.5585,14.9831,319302.0
2021-04-01 10:00:00,16.98,17.22,16.96,17.15,172316.0,15.0185,15.2307,15.0008,15.1688,172316.0
2021-04-01 10:30:00,17.16,17.19,16.68,16.74,232102.0,15.1777,15.2042,14.7531,14.8062,232102.0
2021-04-01 11:00:00,16.79,16.9,16.53,16.55,153930.0,14.8504,14.9477,14.6204,14.6381,153930.0
2021-04-01 11:30:00,16.55,16.77,16.53,16.72,67330.0,14.6381,14.8327,14.6204,14.7885,67330.0
2021-04-01 12:00:00,16.72,17.04,16.71,16.98,91487.0,14.7885,15.0715,14.7796,15.0185,91487.0
2021-04-01 12:30:00,17.0,17.19,16.97,17.08,93035.0,15.0361,15.2042,15.0096,15.1069,93035.0
2021-04-01 13:00:00,17.08,17.17,17.07,17.12,61303.0,15.1069,15.1865,15.0981,15.1423,61303.0
2021-04-01 13:30:00,17.11,17.34,17.11,17.32,84791.0,15.1334,15.3369,15.1334,15.3192,84791.0
2021-04-01 14:00:00,17.32,17.36,17.18,17.29,103622.0,15.3192,15.3546,15.1954,15.2926,103622.0
2021-04-01 14:30:00,17.3,17.36,17.26,17.36,101295.0,15.3015,15.3546,15.2661,15.3546,101295.0
2021-04-01 15:00:00,17.35,17.42,17.29,17.31,103281.0,15.3457,15.4076,15.2926,15.3103,103281.0
2021-04-01 15:30:00,17.3,17.43,17.3,17.41,309824.0,15.3015,15.4165,15.3015,15.3988,309824.0
2021-04-05 09:30:00,17.24,17.27,16.87,16.96,244850.0,15.2484,15.275,14.9212,15.0008,244850.0
2021-04-05 10:00:00,16.93,16.96,16.66,16.75,125096.0,14.9742,15.0008,14.7354,14.815,125096.0
2021-04-05 10:30:00,16.75,16.83,16.7,16.72,143245.0,14.815,14.8858,14.7708,14.7885,143245.0
2021-04-05 11:00:00,16.72,16.87,16.68,16.77,105633.0,14.7885,14.9212,14.7531,14.8327,105633.0
2021-04-05 11:30:00,16.76,16.78,16.66,16.73,67308.0,14.8239,14.8416,14.7354,14.7973,67308.0
2021-04-05 12:00:00,16.73,16.73,16.48,16.51,162709.0,14.7973,14.7973,14.5762,14.6027,162709.0
2021-04-05 12:30:00,16.49,16.54,16.24,16.24,185104.0,14.5851,14.6293,14.3639,14.3639,185104.0
2021-04-05 13:00:00,16.23,16.44,16.23,16.4,129784.0,14.3551,14.5408,14.3551,14.5055,129784.0
2021-04-05 13:30:00,16.39,16.49,16.36,16.38,102342.0,14.4966,14.5851,14.4701,14.4878,102342.0
2021-04-05 14:00:00,16.37,16.41,16.3,16.39,109160.0,14.4789,14.5143,14.417,14.4966,109160.0
2021-04-05 14:30:00,16.39,16.44,16.3,16.3,185406.0,14.4966,14.5408,14.417,14.417,185406.0
2021-04-05 15:00:00,16.3,16.47,16.3,16.36,161427.0,14.417,14.5674,14.417,14.4701,161427.0
2021-04-05 15:30:00,16.37,16.4,16.28,16.3,406808.0,14.4789,14.5055,14.3993,14.417,406808.0
2021-04-06 09:30:00,16.58,17.23,16.53,17.21,374399.0,14.6647,15.2396,14.6204,15.2219,374399.0
2021-04-06 10:00:00,17.21,17.26,17.03,17.04,284585.0,15.2219,15.2661,15.0627,15.0715,284585.0
2021-04-06 10:30:00,17.04,17.24,17.0,17.06,136286.0,15.0715,15.2484,15.0361,15.0892,136286.0
2021-04-06 11:00:00,17.05,17.05,16.89,16.92,233754.0,15.0804,15.0804,14.9389,14.9654,233754.0
2021-04-06 11:30:00,16.92,17.02,16.86,16.98,237022.0,14.9654,15.0538,14.9123,15.0185,237022.0
2021-04-06 12:00:00,16.98,17.02,16.79,16.96,214876.0,15.0185,15.0538,14.8504,15.0008,214876.0
2021-04-06 12:30:00,16.96,16.98,16.77,16.87,140834.0,15.0008,15.0185,14.8327,14.9212,140834.0
2021-04-06 13:00:00,16.87,16.92,16.78,16.78,45693.0,14.9212,14.9654,14.8416,14.8416,45693.0
2021-04-06 13:30:00,16.78,16.84,16.74,16.82,86814.0,14.8416,14.8946,14.8062,14.8769,86814.0
2021-04-06 14:00:00,16.83,16.89,16.79,16.82,51965.0,14.8858,14.9389,14.8504,14.8769,51965.0
2021-04-06 14:30:00,16.81,16.85,16.72,16.75,55371.0,14.8681,14.9035,14.7885,14.815,55371.0
2021-04-06 15:00:00,16.76,16.78,16.68,16.73,73014.0,14.8239,14.8416,14.7531,14.7973,73014.0
2021-04-06 15:30:00,16.73,16.81,16.71,16.74,267943.0,14.7973,14.8681,14.7796,14.8062,267943.0
2021-04-07 09:30:00,16.76,16.98,16.66,16.95,203710.0,14.8239,15.0185,14.7354,14.9919,203710.0
2021-04-07 10:00:00,16.93,16.96,16.76,16.76,399240.0,14.9742,15.0008,14.8239,14.8239,399240.0
2021-04-07 10:30:00,16.76,16.81,16.62,16.81,282320.0,14.8239,14.8681,14.7,14.8681,282320.0
2021-04-07 11:00:00,16.8,16.95,16.76,16.91,159207.0,14.8592,14.9919,14.8239,14.9565,159207.0
2021-04-07 11:30:00,16.92,16.92,16.78,16.85,192631.0,14.9654,14.9654,14.8416,14.9035,192631.0
2021-04-07 12:00:00,16.86,16.91,16.78,16.91,174861.0,14.9123,14.9565,14.8416,14.9565,174861.0
2021-04-07 12:30:00,16.91,17.23,16.9,17.23,135001.0,14.9565,15.2396,14.9477,15.2396,135001.0
2021-04-07 13:00:00,17.23,17.29,17.09,17.13,126661.0,15.2396,15.2926,15.1157,15.1511,126661.0
2021-04-07 13:30:00,17.13,17.23,17.1,17.21,69436.0,15.1511,15.2396,15.1246,15.2219,69436.0
2021-04-07 14:00:00,17.2,17.26,17.16,17.24,148327.0,15.213,15.2661,15.1777,15.2484,148327.0
2021-04-07 14:30:00,17.23,17.27,17.11,17.14,98085.0,15.2396,15.275,15.1334,15.16,98085.0
2021-04-07 15:00:00,17.14,17.17,17.02,17.02,139205.0,15.16,15.1865,15.0538,15.0538,139205.0
2021-04-07 15:30:00,17.03,17.1,16.94,17.08,315837.0,15.0627,15.1246,14.9831,15.1069,315837.0
2021-04-08 09:30:00,16.81,16.89,16.32,16.58,325387.0,14.8681,14.9389,14.4347,14.6647,325387.0
2021-04-08 10:00:00,16.59,16.59,16.32,16.37,221342.0,14.6735,14.6735,14.4347,14.4789,221342.0
2021-04-08 10:30:00,16.36,16.44,16.27,16.29,142420.0,14.4701,14.5408,14.3905,14.4082,142420.0
2021-04-08 11:00:00,16.29,16.61,16.29,16.49,156198.0,14.4082,14.6912,14.4082,14.5851,156198.0
2021-04-08 11:30:00,16.49,16.74,16.49,16.69,194214.0,14.5851,14.8062,14.5851,14.762,194214.0
2021-04-08 12:00:00,16.7,16.76,16.65,16.71,76145.0,14.7708,14.8239,14.7266,14.7796,76145.0
2021-04-08 12:30:00,16.71,16.71,16.51,16.53,123254.0,14.7796,14.7796,14.6027,14.6204,123254.0
2021-04-08 13:00:00,16.55,16.63,16.49,16.56,70689.0,14.6381,14.7089,14.5851,14.647,70689.0
2021-04-08 13:30:00,16.56,16.56,16.44,16.51,116189.0,14.647,14.647,14.5408,14.6027,116189.0
2021-04-08 14:00:00,16.5,16.59,16.48,16.54,76760.0,14.5939,14.6735,14.5762,14.6293,76760.0
2021-04-08 14:30:00,16.54,16.69,16.54,16.69,104941.0,14.6293,14.762,14.6293,14.762,104941.0
2021-04-08 15:00:00,16.7,16.75,16.64,16.71,123852.0,14.7708,14.815,14.7177,14.7796,123852.0
2021-04-08 15:30:00,16.71,16.73,16.59,16.64,294897.0,14.7796,14.7973,14.6735,14.7177,294897.0
2021-04-09 09:30:00,16.57,16.88,16.49,16.77,153001.0,14.6558,14.93,14.5851,14.8327,153001.0
2021-04-09 10:00:00,16.8,16.8,16.5,16.54,65775.0,14.8592,14.8592,14.5939,14.6293,65775.0
2021-04-09 10:30:00,16.55,16.67,16.53,16.62,64726.0,14.6381,14.7443,14.6204,14.7,64726.0
2021-04-09 11:00:00,16.63,16.69,16.57,16.65,47029.0,14.7089,14.762,14.6558,14.7266,47029.0
2021-04-09 11:30:00,16.65,16.71,16.61,16.61,40509.0,14.7266,14.7796,14.6912,14.6912,40509.0
2021-04-09 12:00:00,16.61,16.61,16.48,16.53,42216.0,14.6912,14.6912,14.5762,14.6204,42216.0
2021-04-09 12:30:00,16.52,16.57,16.49,16.52,53828.0,14.6116,14.6558,14.5851,14.6116,53828.0
2021-04-09 13:00:00,16.52,16.53,16.43,16.47,53220.0,14.6116,14.6204,14.532,14.5674,53220.0
2021-04-09 13:30:00,16.48,16.48,16.33,16.39,79204.0,14.5762,14.5762,14.4435,14.4966,79204.0
2021-04-09 14:00:00,16.38,16.51,16.35,16.48,61995.0,14.4878,14.6027,14.4612,14.5762,61995.0
2021-04-09 14:30:00,16.49,16.5,16.41,16.44,68625.0,14.5851,14.5939,14.5143,14.5408,68625.0
2021-04-09 15:00:00,16.46,16.51,16.4,16.47,76549.0,14.5585,14.6027,14.5055,14.5674,76549.0
2021-04-09 15:30:00,16.48,16.49,16.39,16.42,244494.0,14.5762,14.5851,14.4966,14.5231,244494.0
2021-04-12 09:30:00,16.76,17.12,16.69,16.75,292336.0,14.8239,15.1423,14.762,14.815,292336.0
2021-04-12 10:00:00,16.73,16.88,16.71,16.8,94876.0,14.7973,14.93,14.7796,14.8592,94876.0
2021-04-12 10:30:00,16.8,16.84,16.65,16.69,70025.0,14.8592,14.8946,14.7266,14.762,70025.0
2021-04-12 11:00:00,16.68,16.68,16.56,16.61,58630.0,14.7531,14.7531,14.647,14.6912,58630.0
2021-04-12 11:30:00,16.62,16.75,16.61,16.73,46309.0,14.7,14.815,14.6912,14.7973,46309.0
2021-04-12 12:00:00,16.72,16.72,16.63,16.66,44496.0,14.7885,14.7885,14.7089,14.7354,44496.0
2021-04-12 12:30:00,16.67,16.73,16.66,16.67,46853.0,14.7443,14.7973,14.7354,14.7443,46853.0
2021-04-12 13:00:00,16.66,16.66,16.53,16.62,75145.0,14.7354,14.7354,14.6204,14.7,75145.0
2021-04-12 13:30:00,16.63,16.63,16.54,16.56,38883.0,14.7089,14.7089,14.6293,14.647,38883.0
2021-04-12 14:00:00,16.56,16.58,16.42,16.54,67941.0,14.647,14.6647,14.5231,14.6293,67941.0
2021-04-12 14:30:00,16.53,16.53,16.43,16.44,53788.0,14.6204,14.6204,14.532,14.5408,53788.0
2021-04-12 15:00:00,16.45,16.55,16.39,16.49,119705.0,14.5497,14.6381,14.4966,14.5851,119705.0
2021-04-12 15:30:00,16.48,16.48,16.36,16.42,351006.0,14.5762,14.5762,14.4701,14.5231,351006.0
2021-04-13 09:30:00,16.4,16.53,16.24,16.28,138460.0,14.5055,14.6204,14.3639,14.3993,138460.0
2021-04-13 10:00:00,16.3,16.54,16.29,16.54,143518.0,14.417,14.6293,14.4082,14.6293,143518.0
2021-04-13 10:30:00,16.51,16.64,16.46,16.55,81640.0,14.6027,14.7177,14.5585,14.6381,81640.0
2021-04-13 11:00:00,16.58,16.62,16.49,16.55,70372.0,14.6647,14.7,14.5851,14.6381,70372.0
2021-04-13 11:30:00,16.55,16.63,16.51,16.59,77605.0,14.6381,14.7089,14.6027,14.6735,77605.0
2021-04-13 12:00:00,16.58,16.68,16.49,16.51,86777.0,14.6647,14.7531,14.5851,14.6027,86777.0
2021-04-13 12:30:00,16.51,16.51,16.39,16.41,65984.0,14.6027,14.6027,14.4966,14.5143,65984.0
2021-04-13 13:00:00,16.41,16.43,16.33,16.43,109766.0,14.5143,14.532,14.4435,14.532,109766.0
2021-04-13 13:30:00,16.42,16.45,16.36,16.36,86075.0,14.5231,14.5497,14.4701,14.4701,86075.0
2021-04-13 14:00:00,16.36,16.44,16.32,16.32,142923.0,14.4701,14.5408,14.4347,14.4347,142923.0
2021-04-13 14:30:00,16.33,16.36,16.3,16.32,72043.0,14.4435,14.4701,14.417,14.4347,72043.0
2021-04-13 15:00:00,16.31,16.4,16.31,16.37,65575.0,14.4259,14.5055,14.4259,14.4789,65575.0
2021-04-13 15:30:00,16.36,16.45,16.32,16.4,273879.0,14.4701,14.5497,14.4347,14.5055,273879.0
2021-04-14 09:30:00,16.78,17.07,16.66,16.98,236179.0,14.8416,15.0981,14.7354,15.0185,236179.0
2021-04-14 10:00:00,16.93,17.15,16.93,17.07,220602.0,14.9742,15.1688,14.9742,15.0981,220602.0
2021-04-14 10:30:00,17.08,17.57,17.07,17.54,246964.0,15.1069,15.5403,15.0981,15.5138,246964.0
2021-04-14 11:00:00,17.53,17.66,17.38,17.65,164908.0,15.5049,15.6199,15.3722,15.6111,164908.0
2021-04-14 11:30:00,17.65,17.77,17.62,17.73,106414.0,15.6111,15.7172,15.5845,15.6818,106414.0
2021-04-14 12:00:00,17.76,17.76,17.61,17.64,96023.0,15.7083,15.7083,15.5757,15.6022,96023.0
2021-04-14 12:30:00,17.64,17.7,17.46,17.47,87309.0,15.6022,15.6553,15.443,15.4518,87309.0
2021-04-14 13:00:00,17.48,17.59,17.37,17.51,226139.0,15.4607,15.558,15.3634,15.4872,226139.0
2021-04-14 13:30:00,17.51,17.54,17.36,17.39,101071.0,15.4872,15.5138,15.3546,15.3811,101071.0
2021-04-14 14:00:00,17.39,17.41,17.3,17.41,111603.0,15.3811,15.3988,15.3015,15.3988,111603.0
2021-04-14 14:30:00,17.41,17.43,17.26,17.27,81327.0,15.3988,15.4165,15.2661,15.275,81327.0
2021-04-14 15:00:00,17.27,17.27,17.15,17.23,125272.0,15.275,15.275,15.1688,15.2396,125272.0
2021-04-14 15:30:00,17.23,17.37,17.22,17.36,340036.0,15.2396,15.3634,15.2307,15.3546,340036.0
2021-04-15 09:30:00,17.56,17.57,17.25,17.34,226244.0,15.5315,15.5403,15.2573,15.3369,226244.0
2021-04-15 10:00:00,17.33,17.5,17.25,17.47,233950.0,15.328,15.4784,15.2573,15.4518,233950.0
2021-04-15 10:30:00,17.47,17.55,17.39,17.46,84161.0,15.4518,15.5226,15.3811,15.443,84161.0
2021-04-15 11:00:00,17.47,17.53,17.22,17.23,206577.0,15.4518,15.5049,15.2307,15.2396,206577.0
2021-04-15 11:30:00,17.23,17.41,17.17,17.41,101541.0,15.2396,15.3988,15.1865,15.3988,101541.0
2021-04-15 12:00:00,17.41,17.41,17.28,17.3,164034.0,15.3988,15.3988,15.2838,15.3015,164034.0
2021-04-15 12:30:00,17.3,17.32,17.23,17.29,61288.0,15.3015,15.3192,15.2396,15.2926,61288.0
2021-04-15 13:00:00,17.29,17.36,17.26,17.32,77055.0,15.2926,15.3546,15.2661,15.3192,77055.0
2021-04-15 13:30:00,17.32,17.38,17.27,17.37,57861.0,15.3192,15.3722,15.275,15.3634,57861.0
2021-04-15 14:00:00,17.37,17.44,17.3,17.4,113524.0,15.3634,15.4253,15.3015,15.3899,113524.0
2021-04-15 14:30:00,17.4,17.42,17.32,17.37,153540.0,15.3899,15.4076,15.3192,15.3634,153540.0
2021-04-15 15:00:00,17.37,17.41,17.24,17.26,137224.0,15.3634,15.3988,15.2484,15.2661,137224.0
2021-04-15 15:30:00,17.27,17.43,17.25,17.38,438166.0,15.275,15.4165,15.2573,15.3722,438166.0
2021-04-16 09:30:00,17.42,17.51,16.97,17.02,133515.0,15.4076,15.4872,15.0096,15.0538,133515.0
2021-04-16 10:00:00,17.03,17.04,16.89,16.96,121128.0,15.0627,15.0715,14.9389,15.0008,121128.0
2021-04-16 10:30:00,16.96,17.11,16.83,17.08,99091.0,15.0008,15.1334,14.8858,15.1069,99091.0
2021-04-16 11:00:00,17.07,17.18,17.05,17.15,63856.0,15.0981,15.1954,15.0804,15.1688,63856.0
2021-04-16 11:30:00,17.15,17.2,17.11,17.11,43177.0,15.1688,15.213,15.1334,15.1334,43177.0
2021-04-16 12:00:00,17.11,17.14,17.05,17.06,31115.0,15.1334,15.16,15.0804,15.0892,31115.0
2021-04-16 12:30:00,17.06,17.12,17.04,17.08,43030.0,15.0892,15.1423,15.0715,15.1069,43030.0
2021-04-16 13:00:00,17.07,17.08,17.02,17.06,44976.0,15.0981,15.1069,15.0538,15.0892,44976.0
2021-04-16 13:30:00,17.05,17.09,17.0,17.01,47880.0,15.0804,15.1157,15.0361,15.045,47880.0
2021-04-16 14:00:00,17.0,17.09,16.95,16.98,40954.0,15.0361,15.1157,14.9919,15.0185,40954.0
2021-04-16 14:30:00,16.98,17.06,16.96,17.05,41470.0,15.0185,15.0892,15.0008,15.0804,41470.0
2021-04-16 15:00:00,17.05,17.05,16.95,17.0,82805.0,15.0804,15.0804,14.9919,15.0361,82805.0
2021-04-16 15:30:00,17.01,17.01,16.87,16.9,376587.0,15.045,15.045,14.9212,14.9477,376587.0
2021-04-19 09:30:00,16.94,17.25,16.84,17.18,139883.0,14.9831,15.2573,14.8946,15.1954,139883.0
2021-04-19 10:00:00,17.18,17.19,16.84,17.11,107419.0,15.1954,15.2042,14.8946,15.1334,107419.0
2021-04-19 10:30:00,17.11,17.13,16.59,16.6,127102.0,15.1334,15.1511,14.6735,14.6824,127102.0
2021-04-19 11:00:00,16.6,16.73,16.54,16.72,73782.0,14.6824,14.7973,14.6293,14.7885,73782.0
2021-04-19 11:30:00,16.73,16.82,16.7,16.7,63630.0,14.7973,14.8769,14.7708,14.7708,63630.0
2021-04-19 12:00:00,16.69,16.8,16.67,16.74,47771.0,14.762,14.8592,14.7443,14.8062,47771.0
2021-04-19 12:30:00,16.7,16.77,16.63,16.69,51469.0,14.7708,14.8327,14.7089,14.762,51469.0
2021-04-19 13:00:00,16.69,16.75,16.63,16.63,99269.0,14.762,14.815,14.7089,14.7089,99269.0
2021-04-19 13:30:00,16.62,16.71,16.58,16.71,80021.0,14.7,14.7796,14.6647,14.7796,80021.0
2021-04-19 14:00:00,16.7,16.8,16.68,16.69,76809.0,14.7708,14.8592,14.7531,14.762,76809.0
2021-04-19 14:30:00,16.69,16.7,16.59,16.6,87479.0,14.762,14.7708,14.6735,14.6824,87479.0
2021-04-19 15:00:00,16.61,16.72,16.6,16.68,108082.0,14.6912,14.7885,14.6824,14.7531,108082.0
2021-04-19 15:30:00,16.68,16.7,16.61,16.69,338961.0,14.7531,14.7708,14.6912,14.762,338961.0
2021-04-20 09:30:00,16.5,16.69,15.83,15.85,365898.0,14.5939,14.762,14.0013,14.019,365898.0
2021-04-20 10:00:00,15.85,16.02,15.79,15.96,192836.0,14.019,14.1694,13.9659,14.1163,192836.0
2021-04-20 10:30:00,15.96,15.96,15.41,15.55,249290.0,14.1163,14.1163,13.6298,13.7536,249290.0
2021-04-20 11:00:00,15.55,15.55,15.31,15.4,246184.0,13.7536,13.7536,13.5414,13.621,246184.0
2021-04-20 11:30:00,15.4,15.53,15.28,15.45,214696.0,13.621,13.736,13.5148,13.6652,214696.0
2021-04-20 12:00:00,15.45,15.62,15.41,15.56,131017.0,13.6652,13.8156,13.6298,13.7625,131017.0
2021-04-20 12:30:00,15.55,15.58,15.42,15.53,77871.0,13.7536,13.7802,13.6387,13.736,77871.0
2021-04-20 13:00:00,15.52,15.58,15.44,15.47,67712.0,13.7271,13.7802,13.6564,13.6829,67712.0
2021-04-20 13:30:00,15.47,15.69,15.4,15.69,112429.0,13.6829,13.8775,13.621,13.8775,112429.0
2021-04-20 14:00:00,15.69,15.7,15.55,15.57,71082.0,13.8775,13.8863,13.7536,13.7713,71082.0
2021-04-20 14:30:00,15.56,15.59,15.51,15.54,97089.0,13.7625,13.789,13.7183,13.7448,97089.0
2021-04-20 15:00:00,15.55,15.67,15.51,15.6,117020.0,13.7536,13.8598,13.7183,13.7979,117020.0
2021-04-20 15:30:00,15.6,15.72,15.54,15.66,434180.0,13.7979,13.904,13.7448,13.8509,434180.0
2021-04-21 09:30:00,15.28,15.55,14.91,15.38,296446.0,13.5148,13.7536,13.1876,13.6033,296446.0
2021-04-21 10:00:00,15.38,15.75,15.38,15.71,130271.0,13.6033,13.9305,13.6033,13.8952,130271.0
2021-04-21 10:30:00,15.69,15.97,15.69,15.9,110367.0,13.8775,14.1251,13.8775,14.0632,110367.0
2021-04-21 11:00:00,15.89,15.92,15.69,15.73,73610.0,14.0544,14.0809,13.8775,13.9129,73610.0
2021-04-21 11:30:00,15.74,15.85,15.69,15.83,62135.0,13.9217,14.019,13.8775,14.0013,62135.0
2021-04-21 12:00:00,15.84,15.93,15.83,15.87,75208.0,14.0101,14.0898,14.0013,14.0367,75208.0
2021-04-21 12:30:00,15.88,15.95,15.81,15.87,49991.0,14.0455,14.1074,13.9836,14.0367,49991.0
2021-04-21 13:00:00,15.88,15.88,15.72,15.74,83218.0,14.0455,14.0455,13.904,13.9217,83218.0
2021-04-21 13:30:00,15.75,15.81,15.71,15.81,58410.0,13.9305,13.9836,13.8952,13.9836,58410.0
2021-04-21 14:00:00,15.81,15.91,15.76,15.86,67628.0,13.9836,14.0721,13.9394,14.0278,67628.0
2021-04-21 14:30:00,15.86,15.9,15.83,15.88,77660.0,14.0278,14.0632,14.0013,14.0455,77660.0
2021-04-21 15:00:00,15.88,15.94,15.85,15.87,74531.0,14.0455,14.0986,14.019,14.0367,74531.0
2021-04-21 15:30:00,15.87,15.91,15.81,15.86,340448.0,14.0367,14.0721,13.9836,14.0278,340448.0
2021-04-22 09:30:00,15.95,15.96,15.44,15.54,182462.0,14.1074,14.1163,13.6564,13.7448,182462.0
2021-04-22 10:00:00,15.54,15.61,15.4,15.48,101632.0,13.7448,13.8067,13.621,13.6917,101632.0
2021-04-22 10:30:00,15.46,15.79,15.46,15.76,150280.0,13.674,13.9659,13.674,13.9394,150280.0
2021-04-22 11:00:00,15.75,15.91,15.74,15.9,85541.0,13.9305,14.0721,13.9217,14.0632,85541.0
2021-04-22 11:30:00,15.9,15.94,15.82,15.87,82019.0,14.0632,14.0986,13.9925,14.0367,82019.0
2021-04-22 12:00:00,15.87,15.9,15.81,15.84,92269.0,14.0367,14.0632,13.9836,14.0101,92269.0
2021-04-22 12:30:00,15.84,16.03,15.81,16.02,84179.0,14.0101,14.1782,13.9836,14.1694,84179.0
2021-04-22 13:00:00,16.03,16.04,15.76,15.98,132021.0,14.1782,14.187,13.9394,14.134,132021.0
2021-04-22 13:30:00,15.98,16.03,15.74,15.78,93675.0,14.134,14.1782,13.9217,13.9571,93675.0
2021-04-22 14:00:00,15.77,15.87,15.64,15.86,123675.0,13.9482,14.0367,13.8333,14.0278,123675.0
2021-04-22 14:30:00,15.86,15.99,15.83,15.87,167754.0,14.0278,14.1428,14.0013,14.0367,167754.0
2021-04-22 15:00:00,15.88,15.91,15.68,15.72,147181.0,14.0455,14.0721,13.8686,13.904,147181.0
2021-04-22 15:30:00,15.72,15.83,15.64,15.66,479166.0,13.904,14.0013,13.8333,13.8509,479166.0
2021-04-23 09:30:00,15.64,15.93,15.52,15.76,170908.0,13.8333,14.0898,13.7271,13.9394,170908.0
2021-04-23 10:00:00,15.75,16.04,15.75,16.02,103586.0,13.9305,14.187,13.9305,14.1694,103586.0
2021-04-23 10:30:00,16.02,16.05,15.81,15.88,93671.0,14.1694,14.1959,13.9836,14.0455,93671.0
2021-04-23 11:00:00,15.88,16.09,15.88,15.97,106196.0,14.0455,14.2313,14.0455,14.1251,106196.0
2021-04-23 11:30:00,15.96,16.07,15.92,16.03,105748.0,14.1163,14.2136,14.0809,14.1782,105748.0
2021-04-23 12:00:00,16.02,16.02,15.88,15.9,87303.0,14.1694,14.1694,14.0455,14.0632,87303.0
2021-04-23 12:30:00,15.91,15.95,15.85,15.94,97479.0,14.0721,14.1074,14.019,14.0986,97479.0
2021-04-23 13:00:00,15.95,15.99,15.88,15.97,63388.0,14.1074,14.1428,14.0455,14.1251,63388.0
2021-04-23 13:30:00,15.97,16.07,15.96,16.06,81565.0,14.1251,14.2136,14.1163,14.2047,81565.0
2021-04-23 14:00:00,16.07,16.13,16.03,16.04,143177.0,14.2136,14.2666,14.1782,14.187,143177.0
2021-04-23 14:30:00,16.05,16.14,16.04,16.09,95972.0,14.1959,14.2755,14.187,14.2313,95972.0
2021-04-23 15:00:00,16.09,16.13,16.03,16.1,116831.0,14.2313,14.2666,14.1782,14.2401,116831.0
2021-04-23 15:30:00,16.1,16.16,16.02,16.05,339377.0,14.2401,14.2932,14.1694,14.1959,339377.0
2021-04-26 09:30:00,15.9,16.43,15.86,16.35,238533.0,14.0632,14.532,14.0278,14.4612,238533.0
2021-04-26 10:00:00,16.35,16.59,16.31,16.55,207104.0,14.4612,14.6735,14.4259,14.6381,207104.0
2021-04-26 10:30:00,16.57,16.64,16.44,16.51,133258.0,14.6558,14.7177,14.5408,14.6027,133258.0
2021-04-26 11:00:00,16.5,16.63,16.44,16.57,119640.0,14.5939,14.7089,14.5408,14.6558,119640.0
2021-04-26 11:30:00,16.57,16.7,16.54,16.69,131611.0,14.6558,14.7708,14.6293,14.762,131611.0
2021-04-26 12:00:00,16.69,16.7,16.57,16.6,77871.0,14.762,14.7708,14.6558,14.6824,77871.0
2021-04-26 12:30:00,16.6,16.66,16.55,16.63,67705.0,14.6824,14.7354,14.6381,14.7089,67705.0
2021-04-26 13:00:00,16.62,16.7,16.59,16.62,90599.0,14.7,14.7708,14.6735,14.7,90599.0
2021-04-26 13:30:00,16.61,16.64,16.5,16.51,74306.0,14.6912,14.7177,14.5939,14.6027,74306.0
2021-04-26 14:00:00,16.51,16.57,16.41,16.46,78076.0,14.6027,14.6558,14.5143,14.5585,78076.0
2021-04-26 14:30:00,16.46,16.46,16.37,16.41,90262.0,14.5585,14.5585,14.4789,14.5143,90262.0
2021-04-26 15:00:00,16.41,16.55,16.35,16.39,169932.0,14.5143,14.6381,14.4612,14.4966,169932.0
2021-04-26 15:30:00,16.39,16.53,16.35,16.46,451774.0,14.4966,14.6204,14.4612,14.5585,451774.0
2021-04-27 09:30:00,16.58,16.98,16.58,16.92,194219.0,14.6647,15.0185,14.6647,14.9654,194219.0
2021-04-27 10:00:00,16.91,16.91,16.62,16.67,105537.0,14.9565,14.9565,14.7,14.7443,105537.0
2021-04-27 10:30:00,16.68,16.79,16.61,16.73,81156.0,14.7531,14.8504,14.6912,14.7973,81156.0
2021-04-27 11:00:00,16.73,16.75,16.64,16.69,82978.0,14.7973,14.815,14.7177,14.762,82978.0
2021-04-27 11:30:00,16.69,16.79,16.62,16.68,87234.0,14.762,14.8504,14.7,14.7531,87234.0
2021-04-27 12:00:00,16.69,16.76,16.66,16.72,51776.0,14.762,14.8239,14.7354,14.7885,51776.0
2021-04-27 12:30:00,16.73,16.74,16.47,16.47,79705.0,14.7973,14.8062,14.5674,14.5674,79705.0
2021-04-27 13:00:00,16.47,16.54,16.42,16.43,62179.0,14.5674,14.6293,14.5231,14.532,62179.0
2021-04-27 13:30:00,16.43,16.54,16.4,16.5,88299.0,14.532,14.6293,14.5055,14.5939,88299.0
2021-04-27 14:00:00,16.49,16.49,16.36,16.49,61871.0,14.5851,14.5851,14.4701,14.5851,61871.0
2021-04-27 14:30:00,16.5,16.66,16.45,16.64,105215.0,14.5939,14.7354,14.5497,14.7177,105215.0
2021-04-27 15:00:00,16.63,16.82,16.6,16.81,118963.0,14.7089,14.8769,14.6824,14.8681,118963.0
2021-04-27 15:30:00,16.8,16.92,16.78,16.87,378157.0,14.8592,14.9654,14.8416,14.9212,378157.0
2021-04-28 09:30:00,17.0,17.54,16.97,17.25,241865.0,15.0361,15.5138,15.0096,15.2573,241865.0
2021-04-28 10:00:00,17.26,17.56,17.25,17.54,158791.0,15.2661,15.5315,15.2573,15.5138,158791.0
2021-04-28 10:30:00,17.52,17.8,17.51,17.71,225063.0,15.4961,15.7437,15.4872,15.6641,225063.0
2021-04-28 11:00:00,17.72,17.73,17.55,17.59,96309.0,15.673,15.6818,15.5226,15.558,96309.0
2021-04-28 11:30:00,17.57,17.67,17.48,17.64,95777.0,15.5403,15.6287,15.4607,15.6022,95777.0
2021-04-28 12:00:00,17.65,17.68,17.52,17.56,75060.0,15.6111,15.6376,15.4961,15.5315,75060.0
2021-04-28 12:30:00,17.55,17.69,17.51,17.55,92903.0,15.5226,15.6464,15.4872,15.5226,92903.0
2021-04-28 13:00:00,17.56,17.61,17.52,17.53,80085.0,15.5315,15.5757,15.4961,15.5049,80085.0
2021-04-28 13:30:00,17.53,17.59,17.43,17.48,77191.0,15.5049,15.558,15.4165,15.4607,77191.0
2021-04-28 14:00:00,17.48,17.53,17.41,17.48,128821.0,15.4607,15.5049,15.3988,15.4607,128821.0
2021-04-28 14:30:00,17.48,17.7,17.45,17.66,189187.0,15.4607,15.6553,15.4342,15.6199,189187.0
2021-04-28 15:00:00,17.66,17.77,17.61,17.72,289681.0,15.6199,15.7172,15.5757,15.673,289681.0
2021-04-28 15:30:00,17.71,17.86,17.66,17.71,482323.0,15.6641,15.7968,15.6199,15.6641,482323.0
2021-04-29 09:30:00,18.03,18.39,18.0,18.18,320453.0,15.9472,16.2656,15.9206,16.0798,320453.0
2021-04-29 10:00:00,18.21,18.21,17.92,17.94,167409.0,16.1064,16.1064,15.8499,15.8676,167409.0
2021-04-29 10:30:00,17.94,17.94,17.72,17.82,137488.0,15.8676,15.8676,15.673,15.7614,137488.0
2021-04-29 11:00:00,17.81,17.83,17.62,17.72,84076.0,15.7526,15.7703,15.5845,15.673,84076.0
2021-04-29 11:30:00,17.71,17.75,17.57,17.67,72686.0,15.6641,15.6995,15.5403,15.6287,72686.0
2021-04-29 12:00:00,17.66,17.67,17.39,17.5,145151.0,15.6199,15.6287,15.3811,15.4784,145151.0
2021-04-29 12:30:00,17.48,17.73,17.47,17.72,80364.0,15.4607,15.6818,15.4518,15.673,80364.0
2021-04-29 13:00:00,17.71,17.71,17.61,17.68,51389.0,15.6641,15.6641,15.5757,15.6376,51389.0
2021-04-29 13:30:00,17.69,17.76,17.61,17.62,59928.0,15.6464,15.7083,15.5757,15.5845,59928.0
2021-04-29 14:00:00,17.62,17.74,17.59,17.74,76193.0,15.5845,15.6907,15.558,15.6907,76193.0
2021-04-29 14:30:00,17.74,17.79,17.7,17.77,76422.0,15.6907,15.7349,15.6553,15.7172,76422.0
2021-04-29 15:00:00,17.77,17.9,17.64,17.65,166483.0,15.7172,15.8322,15.6022,15.6111,166483.0
2021-04-29 15:30:00,17.66,17.77,17.63,17.73,246625.0,15.6199,15.7172,15.5934,15.6818,246625.0
2021-04-30 09:30:00,17.35,17.8,17.07,17.76,196930.0,15.3457,15.7437,15.0981,15.7083,196930.0
2021-04-30 10:00:00,17.79,17.79,17.39,17.44,120709.0,15.7349,15.7349,15.3811,15.4253,120709.0
2021-04-30 10:30:00,17.42,17.42,17.18,17.25,164968.0,15.4076,15.4076,15.1954,15.2573,164968.0
2021-04-30 11:00:00,17.23,17.28,17.14,17.21,95503.0,15.2396,15.2838,15.16,15.2219,95503.0
2021-04-30 11:30:00,17.21,17.25,17.16,17.2,67679.0,15.2219,15.2573,15.1777,15.213,67679.0
2021-04-30 12:00:00,17.2,17.27,17.18,17.2,74176.0,15.213,15.275,15.1954,15.213,74176.0
2021-04-30 12:30:00,17.2,17.31,17.16,17.27,139749.0,15.213,15.3103,15.1777,15.275,139749.0
2021-04-30 13:00:00,17.26,17.29,17.21,17.25,100824.0,15.2661,15.2926,15.2219,15.2573,100824.0
2021-04-30 13:30:00,17.24,17.29,17.11,17.14,101881.0,15.2484,15.2926,15.1334,15.16,101881.0
2021-04-30 14:00:00,17.13,17.21,17.07,17.1,84775.0,15.1511,15.2219,15.0981,15.1246,84775.0
2021-04-30 14:30:00,17.1,17.15,17.07,17.08,82937.0,15.1246,15.1688,15.0981,15.1069,82937.0
2021-04-30 15:00:00,17.07,17.12,17.01,17.1,91962.0,15.0981,15.1423,15.045,15.1246,91962.0
2021-04-30 15:30:00,17.1,17.11,16.89,16.93,413331.0,15.1246,15.1334,14.9389,14.9742,413331.0
2021-05-03 09:30:00,17.17,17.38,16.96,17.14,182111.0,15.1865,15.3722,15.0008,15.16,182111.0
2021-05-03 10:00:00,17.13,17.31,17.04,17.15,98386.0,15.1511,15.3103,15.0715,15.1688,98386.0
2021-05-03 10:30:00,17.15,17.37,17.14,17.28,58677.0,15.1688,15.3634,15.16,15.2838,58677.0
2021-05-03 11:00:00,17.27,17.37,17.23,17.28,77272.0,15.275,15.3634,15.2396,15.2838,77272.0
2021-05-03 11:30:00,17.28,17.38,17.27,17.27,63975.0,15.2838,15.3722,15.275,15.275,63975.0
2021-05-03 12:00:00,17.27,17.43,17.24,17.43,179282.0,15.275,15.4165,15.2484,15.4165,179282.0
2021-05-03 12:30:00,17.43,17.44,17.34,17.37,52001.0,15.4165,15.4253,15.3369,15.3634,52001.0
2021-05-03 13:00:00,17.38,17.41,17.32,17.33,52781.0,15.3722,15.3988,15.3192,15.328,52781.0
2021-05-03 13:30:00,17.33,17.35,17.2,17.24,101869.0,15.328,15.3457,15.213,15.2484,101869.0
2021-05-03 14:00:00,17.25,17.36,17.22,17.35,82075.0,15.2573,15.3546,15.2307,15.3457,82075.0
2021-05-03 14:30:00,17.35,17.44,17.31,17.41,94954.0,15.3457,15.4253,15.3103,15.3988,94954.0
2021-05-03 15:00:00,17.4,17.5,17.38,17.5,115220.0,15.3899,15.4784,15.3722,15.4784,115220.0
2021-05-03 15:30:00,17.5,17.55,17.41,17.43,313091.0,15.4784,15.5226,15.3988,15.4165,313091.0
2021-05-04 09:30:00,17.56,17.7,16.93,16.93,218987.0,15.5315,15.6553,14.9742,14.9742,218987.0
2021-05-04 10:00:00,16.94,17.13,16.79,17.13,115184.0,14.9831,15.1511,14.8504,15.1511,115184.0
2021-05-04 10:30:00,17.13,17.39,17.06,17.18,100053.0,15.1511,15.3811,15.0892,15.1954,100053.0
2021-05-04 11:00:00,17.16,17.22,17.04,17.18,92945.0,15.1777,15.2307,15.0715,15.1954,92945.0
2021-05-04 11:30:00,17.18,17.26,17.1,17.2,164761.0,15.1954,15.2661,15.1246,15.213,164761.0
2021-05-04 12:00:00,17.2,17.39,17.19,17.35,111029.0,15.213,15.3811,15.2042,15.3457,111029.0
2021-05-04 12:30:00,17.35,17.36,17.22,17.26,51864.0,15.3457,15.3546,15.2307,15.2661,51864.0
2021-05-04 13:00:00,17.26,17.37,17.2,17.33,63300.0,15.2661,15.3634,15.213,15.328,63300.0
2021-05-04 13:30:00,17.34,17.41,17.29,17.36,68019.0,15.3369,15.3988,15.2926,15.3546,68019.0
2021-05-04 14:00:00,17.36,17.39,17.24,17.29,105565.0,15.3546,15.3811,15.2484,15.2926,105565.0
2021-05-04 14:30:00,17.29,17.36,17.29,17.32,91464.0,15.2926,15.3546,15.2926,15.3192,91464.0
2021-05-04 15:00:00,17.32,17.36,17.24,17.35,141973.0,15.3192,15.3546,15.2484,15.3457,141973.0
2021-05-04 15:30:00,17.35,17.41,17.3,17.34,414431.0,15.3457,15.3988,15.3015,15.3369,414431.0
2021-05-05 09:30:00,17.62,18.29,17.2,18.2,290221.0,15.5845,16.1771,15.213,16.0975,290221.0
2021-05-05 10:00:00,18.19,18.48,18.13,18.44,209866.0,16.0887,16.3452,16.0356,16.3098,209866.0
2021-05-05 10:30:00,18.44,18.7,18.39,18.58,356713.0,16.3098,16.5398,16.2656,16.4336,356713.0
2021-05-05 11:00:00,18.57,18.84,18.55,18.77,250687.0,16.4248,16.6636,16.4071,16.6017,250687.0
2021-05-05 11:30:00,18.73,18.81,18.47,18.48,225140.0,16.5663,16.6371,16.3363,16.3452,225140.0
2021-05-05 12:00:00,18.5,18.51,18.33,18.4,128195.0,16.3629,16.3717,16.2125,16.2744,128195.0
2021-05-05 12:30:00,18.4,18.4,18.18,18.26,92386.0,16.2744,16.2744,16.0798,16.1506,92386.0
2021-05-05 13:00:00,18.26,18.29,18.17,18.21,74321.0,16.1506,16.1771,16.071,16.1064,74321.0
2021-05-05 13:30:00,18.2,18.31,18.07,18.29,190015.0,16.0975,16.1948,15.9825,16.1771,190015.0
2021-05-05 14:00:00,18.28,18.45,18.24,18.43,134134.0,16.1683,16.3186,16.1329,16.3009,134134.0
2021-05-05 14:30:00,18.44,18.47,18.38,18.43,124310.0,16.3098,16.3363,16.2567,16.3009,124310.0
2021-05-05 15:00:00,18.42,18.43,18.24,18.34,181966.0,16.2921,16.3009,16.1329,16.2213,181966.0
2021-05-05 15:30:00,18.33,18.47,18.26,18.47,634326.0,16.2125,16.3363,16.1506,16.3363,634326.0
2021-05-06 09:30:00,18.35,18.55,17.94,17.97,238505.0,16.2302,16.4071,15.8676,15.8941,238505.0
2021-05-06 10:00:00,17.97,18.03,17.58,17.68,126260.0,15.8941,15.9472,15.5491,15.6376,126260.0
2021-05-06 10:30:00,17.68,18.14,17.66,17.91,194115.0,15.6376,16.0445,15.6199,15.841,194115.0
2021-05-06 11:00:00,17.91,18.07,17.71,18.05,97225.0,15.841,15.9825,15.6641,15.9648,97225.0
2021-05-06 11:30:00,18.05,18.15,17.92,18.14,78309.0,15.9648,16.0533,15.8499,16.0445,78309.0
2021-05-06 12:00:00,18.15,18.16,18.0,18.05,73996.0,16.0533,16.0621,15.9206,15.9648,73996.0
2021-05-06 12:30:00,18.04,18.09,17.93,18.08,95711.0,15.956,16.0002,15.8587,15.9914,95711.0
2021-05-06 13:00:00,18.1,18.2,18.09,18.15,55256.0,16.0091,16.0975,16.0002,16.0533,55256.0
2021-05-06 13:30:00,18.16,18.16,17.98,18.01,98592.0,16.0621,16.0621,15.9029,15.9295,98592.0
2021-05-06 14:00:00,18.01,18.15,17.95,18.0,142365.0,15.9295,16.0533,15.8764,15.9206,142365.0
2021-05-06 14:30:00,18.0,18.18,17.91,18.18,94583.0,15.9206,16.0798,15.841,16.0798,94583.0
2021-05-06 15:00:00,18.17,18.27,18.13,18.23,126787.0,16.071,16.1594,16.0356,16.1241,126787.0
2021-05-06 15:30:00,18.25,18.46,18.21,18.4,402052.0,16.1417,16.3275,16.1064,16.2744,402052.0
2021-05-07 09:30:00,18.26,18.78,17.87,18.78,233543.0,16.1506,16.6105,15.8056,16.6105,233543.0
2021-05-07 10:00:00,18.78,18.91,18.54,18.55,206318.0,16.6105,16.7255,16.3982,16.4071,206318.0
2021-05-07 10:30:00,18.56,18.86,18.5,18.85,296476.0,16.4159,16.6813,16.3629,16.6724,296476.0
2021-05-07 11:00:00,18.85,18.91,18.75,18.88,148473.0,16.6724,16.7255,16.584,16.699,148473.0
2021-05-07 11:30:00,18.88,19.09,18.85,19.03,140219.0,16.699,16.8847,16.6724,16.8316,140219.0
2021-05-07 12:00:00,19.03,19.43,19.0,19.43,241874.0,16.8316,17.1854,16.8051,17.1854,241874.0
2021-05-07 12:30:00,19.43,19.46,19.29,19.36,95866.0,17.1854,17.212,17.0616,17.1235,95866.0
2021-05-07 13:00:00,19.36,19.48,19.36,19.44,136327.0,17.1235,17.2297,17.1235,17.1943,136327.0
2021-05-07 13:30:00,19.45,19.67,19.42,19.65,259315.0,17.2031,17.3977,17.1766,17.38,259315.0
2021-05-07 14:00:00,19.64,19.65,19.48,19.57,178678.0,17.3712,17.38,17.2297,17.3093,178678.0
2021-05-07 14:30:00,19.57,19.61,19.37,19.46,139903.0,17.3093,17.3446,17.1324,17.212,139903.0
2021-05-07 15:00:00,19.46,19.66,19.37,19.64,224919.0,17.212,17.3889,17.1324,17.3712,224919.0
2021-05-07 15:30:00,19.65,19.73,19.55,19.71,609897.0,17.38,17.4508,17.2916,17.4331,609897.0
2021-05-10 09:30:00,20.0,20.53,19.96,20.27,386896.0,17.6896,18.1584,17.6542,17.9284,386896.0
2021-05-10 10:00:00,20.25,20.3,19.88,19.94,154790.0,17.9107,17.9549,17.5834,17.6365,154790.0
2021-05-10 10:30:00,19.94,20.17,19.88,20.17,173151.0,17.6365,17.8399,17.5834,17.8399,173151.0
2021-05-10 11:00:00,20.18,20.5,20.16,20.45,249923.0,17.8488,18.1318,17.8311,18.0876,249923.0
2021-05-10 11:30:00,20.45,20.57,20.38,20.53,215569.0,18.0876,18.1937,18.0257,18.1584,215569.0
2021-05-10 12:00:00,20.53,20.65,20.47,20.54,157743.0,18.1584,18.2645,18.1053,18.1672,157743.0
2021-05-10 12:30:00,20.56,20.59,20.49,20.55,139205.0,18.1849,18.2114,18.123,18.176,139205.0
2021-05-10 13:00:00,20.55,20.58,20.34,20.57,160197.0,18.176,18.2026,17.9903,18.1937,160197.0
2021-05-10 13:30:00,20.58,20.7,20.54,20.62,126866.0,18.2026,18.3087,18.1672,18.238,126866.0
2021-05-10 14:00:00,20.63,20.74,20.36,20.45,107688.0,18.2468,18.3441,18.008,18.0876,107688.0
2021-05-10 14:30:00,20.44,20.46,20.3,20.44,133860.0,18.0788,18.0964,17.9549,18.0788,133860.0
2021-05-10 15:00:00,20.43,20.53,20.37,20.5,211117.0,18.0699,18.1584,18.0168,18.1318,211117.0
2021-05-10 15:30:00,20.5,20.57,20.26,20.28,579127.0,18.1318,18.1937,17.9195,17.9372,579127.0
2021-05-11 09:30:00,19.39,20.22,18.85,20.22,588712.0,17.15,17.8842,16.6724,17.8842,588712.0
2021-05-11 10:00:00,20.22,20.29,19.65,19.67,166808.0,17.8842,17.9461,17.38,17.3977,166808.0
2021-05-11 10:30:00,19.64,19.76,19.35,19.64,182862.0,17.3712,17.4773,17.1147,17.3712,182862.0
2021-05-11 11:00:00,19.63,19.95,19.46,19.89,123998.0,17.3623,17.6454,17.212,17.5923,123998.0
2021-05-11 11:30:00,19.91,20.1,19.81,19.96,114995.0,17.61,17.778,17.5215,17.6542,114995.0
2021-05-11 12:00:00,19.96,20.04,19.85,19.9,120714.0,17.6542,17.725,17.5569,17.6011,120714.0
2021-05-11 12:30:00,19.91,20.07,19.85,19.93,104440.0,17.61,17.7515,17.5569,17.6277,104440.0
2021-05-11 13:00:00,19.94,20.19,19.9,20.19,87707.0,17.6365,17.8576,17.6011,17.8576,87707.0
2021-05-11 13:30:00,20.18,20.27,20.12,20.18,87261.0,17.8488,17.9284,17.7957,17.8488,87261.0
2021-05-11 14:00:00,20.21,20.33,20.11,20.32,175772.0,17.8753,17.9815,17.7869,17.9726,175772.0
2021-05-11 14:30:00,20.31,20.31,20.11,20.22,127887.0,17.9638,17.9638,17.7869,17.8842,127887.0
2021-05-11 15:00:00,20.23,20.33,20.15,20.25,131809.0,17.893,17.9815,17.8223,17.9107,131809.0
2021-05-11 15:30:00,20.25,20.26,20.06,20.13,461429.0,17.9107,17.9195,17.7427,17.8046,461429.0
2021-05-12 09:30:00,20.39,21.28,20.31,21.19,401457.0,18.0345,18.8217,17.9638,18.7421,401457.0
2021-05-12 10:00:00,21.18,21.62,21.15,21.35,333837.0,18.7333,19.1224,18.7067,18.8836,333837.0
2021-05-12 10:30:00,21.36,21.72,21.31,21.35,250854.0,18.8925,19.2109,18.8482,18.8836,250854.0
2021-05-12 11:00:00,21.33,21.56,21.2,21.23,189378.0,18.8659,19.0694,18.751,18.7775,189378.0
2021-05-12 11:30:00,21.22,21.42,21.1,21.1,129539.0,18.7686,18.9455,18.6625,18.6625,129539.0
2021-05-12 12:00:00,21.09,21.11,20.7,20.84,219157.0,18.6537,18.6714,18.3087,18.4325,219157.0
2021-05-12 12:30:00,20.83,20.91,20.69,20.75,93774.0,18.4237,18.4945,18.2999,18.3529,93774.0
2021-05-12 13:00:00,20.74,20.91,20.72,20.8,101552.0,18.3441,18.4945,18.3264,18.3972,101552.0
2021-05-12 13:30:00,20.8,20.85,20.66,20.74,72612.0,18.3972,18.4414,18.2733,18.3441,72612.0
2021-05-12 14:00:00,20.74,20.8,20.42,20.42,94861.0,18.3441,18.3972,18.0611,18.0611,94861.0
2021-05-12 14:30:00,20.41,20.58,20.31,20.35,163766.0,18.0522,18.2026,17.9638,17.9991,163766.0
2021-05-12 15:00:00,20.34,20.37,20.12,20.16,158636.0,17.9903,18.0168,17.7957,17.8311,158636.0
2021-05-12 15:30:00,20.14,20.2,20.03,20.11,481887.0,17.8134,17.8665,17.7161,17.7869,481887.0
2021-05-13 09:30:00,19.65,20.24,19.43,20.21,384867.0,17.38,17.9019,17.1854,17.8753,384867.0
2021-05-13 10:00:00,20.2,20.29,19.95,20.05,126485.0,17.8665,17.9461,17.6454,17.7338,126485.0
2021-05-13 10:30:00,20.1,20.15,19.64,19.73,134413.0,17.778,17.8223,17.3712,17.4508,134413.0
2021-05-13 11:00:00,19.69,19.71,19.48,19.5,113891.0,17.4154,17.4331,17.2297,17.2473,113891.0
2021-05-13 11:30:00,19.5,19.55,19.23,19.26,117934.0,17.2473,17.2916,17.0085,17.0351,117934.0
2021-05-13 12:00:00,19.28,19.5,19.22,19.46,326994.0,17.0528,17.2473,16.9997,17.212,326994.0
2021-05-13 12:30:00,19.47,19.56,19.26,19.34,92739.0,17.2208,17.3004,17.0351,17.1058,92739.0
2021-05-13 13:00:00,19.33,19.38,19.08,19.2,69664.0,17.097,17.1412,16.8759,16.982,69664.0
2021-05-13 13:30:00,19.2,19.22,18.87,19.03,143949.0,16.982,16.9997,16.6901,16.8316,143949.0
2021-05-13 14:00:00,19.05,19.29,19.04,19.24,113255.0,16.8493,17.0616,16.8405,17.0174,113255.0
2021-05-13 14:30:00,19.23,19.29,19.15,19.16,60719.0,17.0085,17.0616,16.9378,16.9466,60719.0
2021-05-13 15:00:00,19.17,19.36,19.17,19.28,125099.0,16.9555,17.1235,16.9555,17.0528,125099.0
2021-05-13 15:30:00,19.28,19.37,19.15,19.19,501605.0,17.0528,17.1324,16.9378,16.9732,501605.0
2021-05-14 09:30:00,19.5,20.12,19.5,20.0,270224.0,17.3537,17.9055,17.3537,17.7987,270224.0
2021-05-14 10:00:00,20.0,20.12,19.82,19.95,172511.0,17.7987,17.9055,17.6385,17.7542,172511.0
2021-05-14 10:30:00,19.95,20.09,19.8,19.85,102533.0,17.7542,17.8788,17.6207,17.6652,102533.0
2021-05-14 11:00:00,19.85,19.98,19.74,19.97,68050.0,17.6652,17.7809,17.5673,17.772,68050.0
2021-05-14 11:30:00,19.98,20.09,19.94,19.95,99629.0,17.7809,17.8788,17.7453,17.7542,99629.0
2021-05-14 12:00:00,19.94,20.07,19.93,19.97,73034.0,17.7453,17.861,17.7364,17.772,73034.0
2021-05-14 12:30:00,19.97,20.13,19.96,20.06,64223.0,17.772,17.9144,17.7631,17.8521,64223.0
2021-05-14 13:00:00,20.07,20.24,20.03,20.22,124655.0,17.861,18.0123,17.8254,17.9945,124655.0
2021-05-14 13:30:00,20.24,20.27,20.15,20.19,61147.0,18.0123,18.039,17.9322,17.9678,61147.0
2021-05-14 14:00:00,20.2,20.43,20.16,20.41,108234.0,17.9767,18.1813,17.9411,18.1635,108234.0
2021-05-14 14:30:00,20.42,20.44,20.24,20.25,124873.0,18.1724,18.1902,18.0123,18.0212,124873.0
2021-05-14 15:00:00,20.26,20.32,20.17,20.28,133839.0,18.0301,18.0834,17.95,18.0478,133839.0
2021-05-14 15:30:00,20.28,20.3,20.17,20.27,367877.0,18.0478,18.0656,17.95,18.039,367877.0
2021-05-17 09:30:00,20.14,20.76,20.01,20.36,134232.0,17.9233,18.475,17.8076,18.119,134232.0
2021-05-17 10:00:00,20.34,20.65,20.26,20.38,118532.0,18.1012,18.3771,18.0301,18.1368,118532.0
2021-05-17 10:30:00,20.37,20.63,20.32,20.55,120882.0,18.1279,18.3593,18.0834,18.2881,120882.0
2021-05-17 11:00:00,20.53,20.69,20.35,20.67,66737.0,18.2703,18.4127,18.1101,18.3949,66737.0
2021-05-17 11:30:00,20.71,20.83,20.66,20.75,101119.0,18.4305,18.5373,18.386,18.4661,101119.0
2021-05-17 12:00:00,20.74,20.91,20.69,20.89,70769.0,18.4572,18.6085,18.4127,18.5907,70769.0
2021-05-17 12:30:00,20.89,20.96,20.82,20.82,64600.0,18.5907,18.653,18.5284,18.5284,64600.0
2021-05-17 13:00:00,20.82,20.99,20.82,20.95,67712.0,18.5284,18.6797,18.5284,18.6441,67712.0
2021-05-17 13:30:00,20.96,21.03,20.89,20.98,98205.0,18.653,18.7153,18.5907,18.6708,98205.0
2021-05-17 14:00:00,20.98,21.13,20.98,21.02,105503.0,18.6708,18.8043,18.6708,18.7064,105503.0
2021-05-17 14:30:00,21.04,21.08,20.92,21.05,79158.0,18.7242,18.7598,18.6174,18.7331,79158.0
2021-05-17 15:00:00,21.04,21.22,21.03,21.19,200493.0,18.7242,18.8844,18.7153,18.8577,200493.0
2021-05-17 15:30:00,21.18,21.47,21.17,21.43,659273.0,18.8488,19.1069,18.8399,19.0713,659273.0
2021-05-18 09:30:00,21.32,21.53,20.92,21.23,308108.0,18.9734,19.1603,18.6174,18.8933,308108.0
2021-05-18 10:00:00,21.23,21.41,21.02,21.34,202079.0,18.8933,19.0535,18.7064,18.9912,202079.0
2021-05-18 10:30:00,21.32,21.42,21.19,21.38,121031.0,18.9734,19.0624,18.8577,19.0268,121031.0
2021-05-18 11:00:00,21.37,21.53,21.2,21.48,204287.0,19.0179,19.1603,18.8666,19.1158,204287.0
2021-05-18 11:30:00,21.47,21.72,21.46,21.62,263042.0,19.1069,19.3294,19.098,19.2404,263042.0
2021-05-18 12:00:00,21.62,21.62,20.98,21.25,346672.0,19.2404,19.2404,18.6708,18.9111,346672.0
2021-05-18 12:30:00,21.23,21.33,21.09,21.12,72779.0,18.8933,18.9823,18.7687,18.7954,72779.0
2021-05-18 13:00:00,21.09,21.18,21.01,21.15,62194.0,18.7687,18.8488,18.6975,18.8221,62194.0
2021-05-18 13:30:00,21.15,21.23,21.07,21.19,50483.0,18.8221,18.8933,18.7509,18.8577,50483.0
2021-05-18 14:00:00,21.2,21.27,21.13,21.19,65321.0,18.8666,18.9289,18.8043,18.8577,65321.0
2021-05-18 14:30:00,21.19,21.2,21.01,21.14,95749.0,18.8577,18.8666,18.6975,18.8132,95749.0
2021-05-18 15:00:00,21.14,21.24,21.11,21.23,103779.0,18.8132,18.9022,18.7865,18.8933,103779.0
2021-05-18 15:30:00,21.24,21.26,20.92,20.96,375061.0,18.9022,18.92,18.6174,18.653,375061.0
2021-05-19 09:30:00,20.22,20.67,20.06,20.25,340519.0,17.9945,18.3949,17.8521,18.0212,340519.0
2021-05-19 10:00:00,20.25,20.45,20.03,20.3,215492.0,18.0212,18.1991,17.8254,18.0656,215492.0
2021-05-19 10:30:00,20.3,20.31,20.01,20.3,170815.0,18.0656,18.0745,17.8076,18.0656,170815.0
2021-05-19 11:00:00,20.29,20.56,20.19,20.51,106527.0,18.0567,18.297,17.9678,18.2525,106527.0
2021-05-19 11:30:00,20.54,20.54,20.41,20.44,122138.0,18.2792,18.2792,18.1635,18.1902,122138.0
2021-05-19 12:00:00,20.42,20.73,20.35,20.59,168039.0,18.1724,18.4483,18.1101,18.3237,168039.0
2021-05-19 12:30:00,20.6,20.72,20.53,20.65,115178.0,18.3326,18.4394,18.2703,18.3771,115178.0
2021-05-19 13:00:00,20.65,20.8,20.62,20.69,76730.0,18.3771,18.5106,18.3504,18.4127,76730.0
2021-05-19 13:30:00,20.69,20.73,20.63,20.63,54416.0,18.4127,18.4483,18.3593,18.3593,54416.0
2021-05-19 14:00:00,20.65,20.71,20.33,20.5,123464.0,18.3771,18.4305,18.0923,18.2436,123464.0
2021-05-19 14:30:00,20.5,20.57,20.37,20.38,129865.0,18.2436,18.3059,18.1279,18.1368,129865.0
2021-05-19 15:00:00,20.38,20.65,20.37,20.59,148984.0,18.1368,18.3771,18.1279,18.3237,148984.0
2021-05-19 15:30:00,20.59,20.71,20.52,20.65,446211.0,18.3237,18.4305,18.2614,18.3771,446211.0
2021-05-20 09:30:00,20.67,20.67,20.2,20.54,223804.0,18.3949,18.3949,17.9767,18.2792,223804.0
2021-05-20 10:00:00,20.55,20.64,20.32,20.55,312210.0,18.2881,18.3682,18.0834,18.2881,312210.0
2021-05-20 10:30:00,20.52,20.56,20.37,20.54,109305.0,18.2614,18.297,18.1279,18.2792,109305.0
2021-05-20 11:00:00,20.54,20.79,20.52,20.72,150652.0,18.2792,18.5017,18.2614,18.4394,150652.0
2021-05-20 11:30:00,20.72,20.86,20.71,20.86,113773.0,18.4394,18.564,18.4305,18.564,113773.0
2021-05-20 12:00:00,20.86,20.86,20.66,20.67,85825.0,18.564,18.564,18.386,18.3949,85825.0
2021-05-20 12:30:00,20.66,20.66,20.51,20.63,74773.0,18.386,18.386,18.2525,18.3593,74773.0
2021-05-20 13:00:00,20.6,20.75,20.59,20.75,54555.0,18.3326,18.4661,18.3237,18.4661,54555.0
2021-05-20 13:30:00,20.74,20.74,20.64,20.7,113558.0,18.4572,18.4572,18.3682,18.4216,113558.0
2021-05-20 14:00:00,20.7,20.81,20.66,20.77,74406.0,18.4216,18.5195,18.386,18.4839,74406.0
2021-05-20 14:30:00,20.78,20.97,20.75,20.96,104453.0,18.4928,18.6619,18.4661,18.653,104453.0
2021-05-20 15:00:00,20.96,21.15,20.95,21.11,104448.0,18.653,18.8221,18.6441,18.7865,104448.0
2021-05-20 15:30:00,21.11,21.17,20.96,20.99,441427.0,18.7865,18.8399,18.653,18.6797,441427.0
2021-05-21 09:30:00,21.43,21.57,21.18,21.29,184898.0,19.0713,19.1959,18.8488,18.9467,184898.0
2021-05-21 10:00:00,21.28,21.31,21.03,21.13,119506.0,18.9378,18.9645,18.7153,18.8043,119506.0
2021-05-21 10:30:00,21.13,21.22,20.99,21.14,114283.0,18.8043,18.8844,18.6797,18.8132,114283.0
2021-05-21 11:00:00,21.15,21.26,21.02,21.06,111445.0,18.8221,18.92,18.7064,18.742,111445.0
2021-05-21 11:30:00,21.05,21.14,20.99,21.06,69005.0,18.7331,18.8132,18.6797,18.742,69005.0
2021-05-21 12:00:00,21.09,21.09,21.0,21.04,90698.0,18.7687,18.7687,18.6886,18.7242,90698.0
2021-05-21 12:30:00,21.03,21.05,20.88,20.95,93067.0,18.7153,18.7331,18.5818,18.6441,93067.0
2021-05-21 13:00:00,20.93,21.01,20.86,20.97,44812.0,18.6263,18.6975,18.564,18.6619,44812.0
2021-05-21 13:30:00,20.98,21.06,20.96,21.05,42461.0,18.6708,18.742,18.653,18.7331,42461.0
2021-05-21 14:00:00,21.06,21.07,20.96,20.97,57588.0,18.742,18.7509,18.653,18.6619,57588.0
2021-05-21 14:30:00,20.98,21.22,20.97,21.21,212003.0,18.6708,18.8844,18.6619,18.8755,212003.0
2021-05-21 15:00:00,21.21,21.28,21.13,21.22,120226.0,18.8755,18.9378,18.8043,18.8844,120226.0
2021-05-21 15:30:00,21.22,21.23,20.92,20.96,260144.0,18.8844,18.8933,18.6174,18.653,260144.0
2021-05-24 09:30:00,21.32,21.4,20.76,21.34,253303.0,18.9734,19.0446,18.475,18.9912,253303.0
2021-05-24 10:00:00,21.35,21.4,21.11,21.25,92083.0,19.0001,19.0446,18.7865,18.9111,92083.0
2021-05-24 10:30:00,21.22,21.43,21.19,21.38,96372.0,18.8844,19.0713,18.8577,19.0268,96372.0
2021-05-24 11:00:00,21.38,21.54,21.37,21.54,118560.0,19.0268,19.1692,19.0179,19.1692,118560.0
2021-05-24 11:30:00,21.54,21.54,21.42,21.44,74440.0,19.1692,19.1692,19.0624,19.0802,74440.0
2021-05-24 12:00:00,21.44,21.52,21.33,21.43,158107.0,19.0802,19.1514,18.9823,19.0713,158107.0
2021-05-24 12:30:00,21.43,21.66,21.4,21.58,77864.0,19.0713,19.276,19.0446,19.2048,77864.0
2021-05-24 13:00:00,21.59,21.67,21.55,21.64,73731.0,19.2137,19.2849,19.1781,19.2582,73731.0
2021-05-24 13:30:00,21.63,21.75,21.56,21.75,138903.0,19.2493,19.3561,19.187,19.3561,138903.0
2021-05-24 14:00:00,21.75,21.82,21.69,21.82,123743.0,19.3561,19.4183,19.3027,19.4183,123743.0
2021-05-24 14:30:00,21.81,21.84,21.77,21.82,97526.0,19.4094,19.4361,19.3739,19.4183,97526.0
2021-05-24 15:00:00,21.82,21.88,21.8,21.85,92347.0,19.4183,19.4717,19.4005,19.445,92347.0
2021-05-24 15:30:00,21.84,21.95,21.8,21.91,392109.0,19.4361,19.534,19.4005,19.4984,392109.0
2021-05-25 09:30:00,21.81,22.0,21.57,21.66,338858.0,19.4094,19.5785,19.1959,19.276,338858.0
2021-05-25 10:00:00,21.69,21.8,21.66,21.73,106934.0,19.3027,19.4005,19.276,19.3383,106934.0
2021-05-25 10:30:00,21.75,21.75,21.41,21.43,110886.0,19.3561,19.3561,19.0535,19.0713,110886.0
2021-05-25 11:00:00,21.43,21.43,20.98,21.01,138245.0,19.0713,19.0713,18.6708,18.6975,138245.0
2021-05-25 11:30:00,21.01,21.09,20.95,21.07,103299.0,18.6975,18.7687,18.6441,18.7509,103299.0
2021-05-25 12:00:00,21.07,21.18,21.02,21.18,93821.0,18.7509,18.8488,18.7064,18.8488,93821.0
2021-05-25 12:30:00,21.18,21.32,21.16,21.27,228443.0,18.8488,18.9734,18.831,18.9289,228443.0
2021-05-25 13:00:00,21.27,21.33,21.25,21.3,129688.0,18.9289,18.9823,18.9111,18.9556,129688.0
2021-05-25 13:30:00,21.3,21.31,21.08,21.13,136414.0,18.9556,18.9645,18.7598,18.8043,136414.0
2021-05-25 14:00:00,21.13,21.13,20.99,20.99,97176.0,18.8043,18.8043,18.6797,18.6797,97176.0
2021-05-25 14:30:00,20.98,21.04,20.82,20.82,103030.0,18.6708,18.7242,18.5284,18.5284,103030.0
2021-05-25 15:00:00,20.82,20.85,20.73,20.73,141456.0,18.5284,18.5551,18.4483,18.4483,141456.0
2021-05-25 15:30:00,20.73,20.81,20.65,20.7,533451.0,18.4483,18.5195,18.3771,18.4216,533451.0
2021-05-26 09:30:00,20.81,20.86,20.56,20.64,146136.0,18.5195,18.564,18.297,18.3682,146136.0
2021-05-26 10:00:00,20.62,20.87,20.6,20.79,71311.0,18.3504,18.5729,18.3326,18.5017,71311.0
2021-05-26 10:30:00,20.82,21.17,20.81,21.16,104279.0,18.5284,18.8399,18.5195,18.831,104279.0
2021-05-26 11:00:00,21.15,21.15,21.02,21.07,77977.0,18.8221,18.8221,18.7064,18.7509,77977.0
2021-05-26 11:30:00,21.05,21.25,21.02,21.24,76829.0,18.7331,18.9111,18.7064,18.9022,76829.0
2021-05-26 12:00:00,21.25,21.25,21.11,21.14,65947.0,18.9111,18.9111,18.7865,18.8132,65947.0
2021-05-26 12:30:00,21.14,21.22,21.09,21.17,161700.0,18.8132,18.8844,18.7687,18.8399,161700.0
2021-05-26 13:00:00,21.18,21.29,21.16,21.29,58638.0,18.8488,18.9467,18.831,18.9467,58638.0
2021-05-26 13:30:00,21.28,21.29,21.06,21.11,60873.0,18.9378,18.9467,18.742,18.7865,60873.0
2021-05-26 14:00:00,21.11,21.19,21.1,21.17,105350.0,18.7865,18.8577,18.7776,18.8399,105350.0
2021-05-26 14:30:00,21.17,21.24,21.15,21.24,53279.0,18.8399,18.9022,18.8221,18.9022,53279.0
2021-05-26 15:00:00,21.25,21.37,21.21,21.36,122885.0,18.9111,19.0179,18.8755,19.009,122885.0
2021-05-26 15:30:00,21.37,21.41,21.24,21.3,318818.0,19.0179,19.0535,18.9022,18.9556,318818.0
2021-05-27 09:30:00,21.3,21.77,21.25,21.68,222915.0,18.9556,19.3739,18.9111,19.2938,222915.0
2021-05-27 10:00:00,21.69,21.79,21.57,21.66,121505.0,19.3027,19.3916,19.1959,19.276,121505.0
2021-05-27 10:30:00,21.65,21.7,21.49,21.6,136884.0,19.2671,19.3116,19.1247,19.2226,136884.0
2021-05-27 11:00:00,21.61,21.83,21.61,21.8,93154.0,19.2315,19.4272,19.2315,19.4005,93154.0
2021-05-27 11:30:00,21.79,21.95,21.75,21.86,116318.0,19.3916,19.534,19.3561,19.4539,116318.0
2021-05-27 12:00:00,21.86,21.93,21.79,21.93,115990.0,19.4539,19.5162,19.3916,19.5162,115990.0
2021-05-27 12:30:00,21.92,22.0,21.81,21.91,253279.0,19.5073,19.5785,19.4094,19.4984,253279.0
2021-05-27 13:00:00,21.92,21.97,21.84,21.9,165278.0,19.5073,19.5518,19.4361,19.4895,165278.0
2021-05-27 13:30:00,21.9,21.92,21.81,21.9,128209.0,19.4895,19.5073,19.4094,19.4895,128209.0
2021-05-27 14:00:00,21.89,21.91,21.74,21.84,125445.0,19.4806,19.4984,19.3472,19.4361,125445.0
2021-05-27 14:30:00,21.84,21.9,21.82,21.88,86802.0,19.4361,19.4895,19.4183,19.4717,86802.0
2021-05-27 15:00:00,21.88,21.88,21.72,21.73,168343.0,19.4717,19.4717,19.3294,19.3383,168343.0
2021-05-27 15:30:00,21.73,21.81,21.67,21.69,458962.0,19.3383,19.4094,19.2849,19.3027,458962.0
2021-05-28 09:30:00,21.89,21.92,21.58,21.91,296853.0,19.4806,19.5073,19.2048,19.4984,296853.0
2021-05-28 10:00:00,21.91,21.96,21.63,21.74,170328.0,19.4984,19.5429,19.2493,19.3472,170328.0
2021-05-28 10:30:00,21.75,21.81,21.64,21.7,76481.0,19.3561,19.4094,19.2582,19.3116,76481.0
2021-05-28 11:00:00,21.7,21.84,21.68,21.7,132195.0,19.3116,19.4361,19.2938,19.3116,132195.0
2021-05-28 11:30:00,21.7,21.72,21.45,21.6,135404.0,19.3116,19.3294,19.0891,19.2226,135404.0
2021-05-28 12:00:00,21.59,21.73,21.55,21.7,89598.0,19.2137,19.3383,19.1781,19.3116,89598.0
2021-05-28 12:30:00,21.7,21.75,21.7,21.7,30175.0,19.3116,19.3561,19.3116,19.3116,30175.0
2021-05-28 13:00:00,21.7,21.83,21.69,21.82,38544.0,19.3116,19.4272,19.3027,19.4183,38544.0
2021-05-28 13:30:00,21.81,21.91,21.8,21.84,66806.0,19.4094,19.4984,19.4005,19.4361,66806.0
2021-05-28 14:00:00,21.84,21.88,21.74,21.87,54098.0,19.4361,19.4717,19.3472,19.4628,54098.0
2021-05-28 14:30:00,21.86,21.88,21.73,21.76,47705.0,19.4539,19.4717,19.3383,19.365,47705.0
2021-05-28 15:00:00,21.75,21.79,21.67,21.67,56305.0,19.3561,19.3916,19.2849,19.2849,56305.0
2021-05-28 15:30:00,21.66,21.71,21.61,21.69,228256.0,19.276,19.3205,19.2315,19.3027,228256.0
2021-06-01 09:30:00,22.0,23.42,22.0,23.25,982756.0,19.5785,20.8422,19.5785,20.691,982756.0
2021-06-01 10:00:00,23.26,23.56,23.24,23.49,287122.0,20.6999,20.9668,20.6821,20.9045,287122.0
2021-06-01 10:30:00,23.49,23.57,23.29,23.47,193697.0,20.9045,20.9757,20.7265,20.8867,193697.0
2021-06-01 11:00:00,23.47,23.57,23.2,23.23,281821.0,20.8867,20.9757,20.6465,20.6732,281821.0
2021-06-01 11:30:00,23.23,23.25,23.04,23.23,138075.0,20.6732,20.691,20.5041,20.6732,138075.0
2021-06-01 12:00:00,23.23,23.39,23.22,23.35,134097.0,20.6732,20.8155,20.6643,20.7799,134097.0
2021-06-01 12:30:00,23.34,23.47,23.31,23.42,134474.0,20.771,20.8867,20.7443,20.8422,134474.0
2021-06-01 13:00:00,23.42,23.48,23.32,23.43,73421.0,20.8422,20.8956,20.7532,20.8511,73421.0
2021-06-01 13:30:00,23.42,23.51,23.4,23.46,79629.0,20.8422,20.9223,20.8244,20.8778,79629.0
2021-06-01 14:00:00,23.46,23.6,23.45,23.59,91212.0,20.8778,21.0024,20.8689,20.9935,91212.0
2021-06-01 14:30:00,23.6,23.65,23.49,23.58,129016.0,21.0024,21.0469,20.9045,20.9846,129016.0
2021-06-01 15:00:00,23.57,23.58,23.34,23.42,156475.0,20.9757,20.9846,20.771,20.8422,156475.0
2021-06-01 15:30:00,23.42,23.76,23.4,23.73,661543.0,20.8422,21.1448,20.8244,21.1181,661543.0
2021-06-02 09:30:00,23.99,23.99,23.35,23.91,231405.0,21.3495,21.3495,20.7799,21.2783,231405.0
2021-06-02 10:00:00,23.93,24.28,23.84,24.2,192563.0,21.2961,21.6076,21.216,21.5364,192563.0
2021-06-02 10:30:00,24.21,24.28,23.97,24.26,247147.0,21.5453,21.6076,21.3317,21.5898,247147.0
2021-06-02 11:00:00,24.25,24.43,24.11,24.43,129402.0,21.5809,21.7411,21.4563,21.7411,129402.0
2021-06-02 11:30:00,24.43,24.47,24.32,24.41,117455.0,21.7411,21.7767,21.6432,21.7233,117455.0
2021-06-02 12:00:00,24.41,24.61,24.37,24.6,133855.0,21.7233,21.9013,21.6877,21.8924,133855.0
2021-06-02 12:30:00,24.6,24.72,24.54,24.72,73804.0,21.8924,21.9992,21.839,21.9992,73804.0
2021-06-02 13:00:00,24.73,24.9,24.56,24.56,136663.0,22.0081,22.1593,21.8568,21.8568,136663.0
2021-06-02 13:30:00,24.57,24.6,24.38,24.56,98449.0,21.8657,21.8924,21.6966,21.8568,98449.0
2021-06-02 14:00:00,24.56,24.83,24.54,24.8,104079.0,21.8568,22.097,21.839,22.0703,104079.0
2021-06-02 14:30:00,24.82,24.9,24.8,24.84,82440.0,22.0881,22.1593,22.0703,22.1059,82440.0
2021-06-02 15:00:00,24.84,24.86,24.5,24.57,240407.0,22.1059,22.1237,21.8034,21.8657,240407.0
2021-06-02 15:30:00,24.57,24.64,24.47,24.48,448248.0,21.8657,21.928,21.7767,21.7856,448248.0
2021-06-03 09:30:00,24.23,24.32,23.93,24.28,228197.0,21.5631,21.6432,21.2961,21.6076,228197.0
2021-06-03 10:00:00,24.28,24.5,24.22,24.49,95060.0,21.6076,21.8034,21.5542,21.7945,95060.0
2021-06-03 10:30:00,24.46,24.53,24.38,24.48,89001.0,21.7678,21.8301,21.6966,21.7856,89001.0
2021-06-03 11:00:00,24.47,24.54,24.33,24.45,141763.0,21.7767,21.839,21.6521,21.7589,141763.0
2021-06-03 11:30:00,24.46,24.64,24.36,24.62,98807.0,21.7678,21.928,21.6788,21.9102,98807.0
2021-06-03 12:00:00,24.63,24.75,24.61,24.67,84356.0,21.9191,22.0259,21.9013,21.9547,84356.0
2021-06-03 12:30:00,24.67,24.67,24.46,24.57,48837.0,21.9547,21.9547,21.7678,21.8657,48837.0
2021-06-03 13:00:00,24.57,24.64,24.52,24.63,44110.0,21.8657,21.928,21.8212,21.9191,44110.0
2021-06-03 13:30:00,24.62,24.63,24.55,24.62,46130.0,21.9102,21.9191,21.8479,21.9102,46130.0
2021-06-03 14:00:00,24.63,24.64,24.42,24.44,51819.0,21.9191,21.928,21.7322,21.75,51819.0
2021-06-03 14:30:00,24.45,24.47,24.27,24.27,64499.0,21.7589,21.7767,21.5987,21.5987,64499.0
2021-06-03 15:00:00,24.27,24.27,24.16,24.23,72510.0,21.5987,21.5987,21.5008,21.5631,72510.0
2021-06-03 15:30:00,24.23,24.33,24.22,24.25,186766.0,21.5631,21.6521,21.5542,21.5809,186766.0
2021-06-04 09:30:00,24.55,24.71,24.19,24.19,118216.0,21.8479,21.9903,21.5275,21.5275,118216.0
2021-06-04 10:00:00,24.2,24.21,23.78,24.06,168407.0,21.5364,21.5453,21.1626,21.4118,168407.0
2021-06-04 10:30:00,24.07,24.14,23.84,23.86,83558.0,21.4207,21.483,21.216,21.2338,83558.0
2021-06-04 11:00:00,23.85,23.9,23.79,23.86,52079.0,21.2249,21.2694,21.1715,21.2338,52079.0
2021-06-04 11:30:00,23.87,23.89,23.79,23.85,60097.0,21.2427,21.2605,21.1715,21.2249,60097.0
2021-06-04 12:00:00,23.86,23.98,23.85,23.96,47196.0,21.2338,21.3406,21.2249,21.3228,47196.0
2021-06-04 12:30:00,23.96,24.16,23.87,24.16,49212.0,21.3228,21.5008,21.2427,21.5008,49212.0
2021-06-04 13:00:00,24.16,24.21,24.08,24.1,71588.0,21.5008,21.5453,21.4296,21.4474,71588.0
2021-06-04 13:30:00,24.1,24.15,24.0,24.05,48812.0,21.4474,21.4919,21.3584,21.4029,48812.0
2021-06-04 14:00:00,24.06,24.09,23.97,24.08,54858.0,21.4118,21.4385,21.3317,21.4296,54858.0
2021-06-04 14:30:00,24.08,24.21,24.02,24.12,108977.0,21.4296,21.5453,21.3762,21.4652,108977.0
2021-06-04 15:00:00,24.12,24.19,24.04,24.19,70871.0,21.4652,21.5275,21.394,21.5275,70871.0
2021-06-04 15:30:00,24.19,24.29,24.16,24.19,285728.0,21.5275,21.6165,21.5008,21.5275,285728.0
2021-06-07 09:30:00,24.23,24.59,24.11,24.27,143016.0,21.5631,21.8835,21.4563,21.5987,143016.0
2021-06-07 10:00:00,24.21,24.29,24.08,24.22,81857.0,21.5453,21.6165,21.4296,21.5542,81857.0
2021-06-07 10:30:00,24.22,24.22,24.08,24.14,99150.0,21.5542,21.5542,21.4296,21.483,99150.0
2021-06-07 11:00:00,24.12,24.16,24.04,24.08,60535.0,21.4652,21.5008,21.394,21.4296,60535.0
2021-06-07 11:30:00,24.09,24.2,24.06,24.15,60331.0,21.4385,21.5364,21.4118,21.4919,60331.0
2021-06-07 12:00:00,24.15,24.22,24.12,24.18,47357.0,21.4919,21.5542,21.4652,21.5186,47357.0
2021-06-07 12:30:00,24.18,24.24,24.15,24.23,45652.0,21.5186,21.572,21.4919,21.5631,45652.0
2021-06-07 13:00:00,24.22,24.23,24.1,24.12,70427.0,21.5542,21.5631,21.4474,21.4652,70427.0
2021-06-07 13:30:00,24.13,24.14,24.05,24.05,50453.0,21.4741,21.483,21.4029,21.4029,50453.0
2021-06-07 14:00:00,24.05,24.19,24.04,24.15,60388.0,21.4029,21.5275,21.394,21.4919,60388.0
2021-06-07 14:30:00,24.15,24.17,24.01,24.03,60048.0,21.4919,21.5097,21.3673,21.3851,60048.0
2021-06-07 15:00:00,24.03,24.03,23.94,23.98,94031.0,21.3851,21.3851,21.305,21.3406,94031.0
2021-06-07 15:30:00,23.99,24.08,23.95,24.03,281064.0,21.3495,21.4296,21.3139,21.3851,281064.0
2021-06-08 09:30:00,23.61,23.71,23.21,23.49,299219.0,21.0113,21.1003,20.6554,20.9045,299219.0
2021-06-08 10:00:00,23.5,24.13,23.5,24.12,118229.0,20.9134,21.4741,20.9134,21.4652,118229.0
2021-06-08 10:30:00,24.12,24.24,24.11,24.18,75819.0,21.4652,21.572,21.4563,21.5186,75819.0
2021-06-08 11:00:00,24.18,24.18,23.83,23.95,90448.0,21.5186,21.5186,21.2071,21.3139,90448.0
2021-06-08 11:30:00,23.94,24.12,23.86,24.08,48899.0,21.305,21.4652,21.2338,21.4296,48899.0
2021-06-08 12:00:00,24.08,24.13,23.96,23.98,53211.0,21.4296,21.4741,21.3228,21.3406,53211.0
2021-06-08 12:30:00,23.98,24.0,23.9,23.95,53915.0,21.3406,21.3584,21.2694,21.3139,53915.0
2021-06-08 13:00:00,23.95,24.0,23.92,23.92,43128.0,21.3139,21.3584,21.2872,21.2872,43128.0
2021-06-08 13:30:00,23.92,23.98,23.82,23.88,49551.0,21.2872,21.3406,21.1982,21.2516,49551.0
2021-06-08 14:00:00,23.89,23.95,23.85,23.95,65794.0,21.2605,21.3139,21.2249,21.3139,65794.0
2021-06-08 14:30:00,23.95,23.95,23.87,23.89,97790.0,21.3139,21.3139,21.2427,21.2605,97790.0
2021-06-08 15:00:00,23.88,23.98,23.85,23.9,100876.0,21.2516,21.3406,21.2249,21.2694,100876.0
2021-06-08 15:30:00,23.89,23.97,23.84,23.89,244873.0,21.2605,21.3317,21.216,21.2605,244873.0
2021-06-09 09:30:00,23.93,24.12,23.46,23.67,126042.0,21.2961,21.4652,20.8778,21.0647,126042.0
2021-06-09 10:00:00,23.68,24.02,23.68,23.97,140089.0,21.0736,21.3762,21.0736,21.3317,140089.0
2021-06-09 10:30:00,23.98,24.05,23.82,23.95,170115.0,21.3406,21.4029,21.1982,21.3139,170115.0
2021-06-09 11:00:00,23.92,24.04,23.81,23.84,125264.0,21.2872,21.394,21.1893,21.216,125264.0
2021-06-09 11:30:00,23.84,23.94,23.76,23.88,96403.0,21.216,21.305,21.1448,21.2516,96403.0
2021-06-09 12:00:00,23.89,23.93,23.79,23.9,288112.0,21.2605,21.2961,21.1715,21.2694,288112.0
2021-06-09 12:30:00,23.9,24.03,23.87,24.02,56875.0,21.2694,21.3851,21.2427,21.3762,56875.0
2021-06-09 13:00:00,24.01,24.11,23.99,24.01,78800.0,21.3673,21.4563,21.3495,21.3673,78800.0
2021-06-09 13:30:00,24.0,24.05,23.86,23.86,52982.0,21.3584,21.4029,21.2338,21.2338,52982.0
2021-06-09 14:00:00,23.86,23.94,23.84,23.91,60554.0,21.2338,21.305,21.216,21.2783,60554.0
2021-06-09 14:30:00,23.9,23.9,23.8,23.8,68640.0,21.2694,21.2694,21.1804,21.1804,68640.0
2021-06-09 15:00:00,23.8,23.85,23.49,23.5,103714.0,21.1804,21.2249,20.9045,20.9134,103714.0
2021-06-09 15:30:00,23.5,23.52,23.42,23.48,298522.0,20.9134,20.9312,20.8422,20.8956,298522.0
2021-06-10 09:30:00,23.99,24.24,23.81,24.07,232337.0,21.3495,21.572,21.1893,21.4207,232337.0
2021-06-10 10:00:00,24.07,24.16,23.76,23.82,155624.0,21.4207,21.5008,21.1448,21.1982,155624.0
2021-06-10 10:30:00,23.82,23.83,23.5,23.68,145548.0,21.1982,21.2071,20.9134,21.0736,145548.0
2021-06-10 11:00:00,23.67,23.72,23.56,23.58,72514.0,21.0647,21.1092,20.9668,20.9846,72514.0
2021-06-10 11:30:00,23.59,23.69,23.54,23.66,42720.0,20.9935,21.0825,20.949,21.0558,42720.0
2021-06-10 12:00:00,23.66,23.68,23.01,23.45,213691.0,21.0558,21.0736,20.4774,20.8689,213691.0
2021-06-10 12:30:00,23.48,23.75,23.42,23.69,91042.0,20.8956,21.1359,20.8422,21.0825,91042.0
2021-06-10 13:00:00,23.68,23.79,23.65,23.71,48502.0,21.0736,21.1715,21.0469,21.1003,48502.0
2021-06-10 13:30:00,23.7,23.82,23.65,23.74,54068.0,21.0914,21.1982,21.0469,21.127,54068.0
2021-06-10 14:00:00,23.73,23.8,23.68,23.71,45597.0,21.1181,21.1804,21.0736,21.1003,45597.0
2021-06-10 14:30:00,23.7,23.75,23.67,23.71,53997.0,21.0914,21.1359,21.0647,21.1003,53997.0
2021-06-10 15:00:00,23.71,23.74,23.67,23.7,53492.0,21.1003,21.127,21.0647,21.0914,53492.0
2021-06-10 15:30:00,23.69,23.77,23.58,23.58,242836.0,21.0825,21.1537,20.9846,20.9846,242836.0
2021-06-11 09:30:00,23.84,24.06,23.49,23.62,127552.0,21.216,21.4118,20.9045,21.0202,127552.0
2021-06-11 10:00:00,23.67,23.72,23.46,23.56,51412.0,21.0647,21.1092,20.8778,20.9668,51412.0
2021-06-11 10:30:00,23.58,23.87,23.58,23.85,73248.0,20.9846,21.2427,20.9846,21.2249,73248.0
2021-06-11 11:00:00,23.85,23.85,23.67,23.82,78737.0,21.2249,21.2249,21.0647,21.1982,78737.0
2021-06-11 11:30:00,23.86,23.88,23.72,23.72,39402.0,21.2338,21.2516,21.1092,21.1092,39402.0
2021-06-11 12:00:00,23.71,23.84,23.7,23.81,34271.0,21.1003,21.216,21.0914,21.1893,34271.0
2021-06-11 12:30:00,23.81,23.85,23.76,23.81,24091.0,21.1893,21.2249,21.1448,21.1893,24091.0
2021-06-11 13:00:00,23.82,23.91,23.82,23.85,33111.0,21.1982,21.2783,21.1982,21.2249,33111.0
2021-06-11 13:30:00,23.85,23.88,23.81,23.82,24649.0,21.2249,21.2516,21.1893,21.1982,24649.0
2021-06-11 14:00:00,23.82,23.83,23.71,23.76,31320.0,21.1982,21.2071,21.1003,21.1448,31320.0
2021-06-11 14:30:00,23.76,23.78,23.71,23.78,29047.0,21.1448,21.1626,21.1003,21.1626,29047.0
2021-06-11 15:00:00,23.77,23.82,23.72,23.75,45981.0,21.1537,21.1982,21.1092,21.1359,45981.0
2021-06-11 15:30:00,23.74,23.77,23.6,23.71,189634.0,21.127,21.1537,21.0024,21.1003,189634.0
2021-06-14 09:30:00,23.95,24.5,23.86,24.42,204774.0,21.3139,21.8034,21.2338,21.7322,204774.0
2021-06-14 10:00:00,24.43,24.44,24.24,24.38,103825.0,21.7411,21.75,21.572,21.6966,103825.0
2021-06-14 10:30:00,24.38,24.48,24.25,24.29,71635.0,21.6966,21.7856,21.5809,21.6165,71635.0
2021-06-14 11:00:00,24.28,24.32,24.11,24.21,67417.0,21.6076,21.6432,21.4563,21.5453,67417.0
2021-06-14 11:30:00,24.21,24.22,24.01,24.12,64844.0,21.5453,21.5542,21.3673,21.4652,64844.0
2021-06-14 12:00:00,24.13,24.13,23.93,23.94,48107.0,21.4741,21.4741,21.2961,21.305,48107.0
2021-06-14 12:30:00,23.93,23.97,23.87,23.91,74694.0,21.2961,21.3317,21.2427,21.2783,74694.0
2021-06-14 13:00:00,23.9,23.91,23.78,23.81,57528.0,21.2694,21.2783,21.1626,21.1893,57528.0
2021-06-14 13:30:00,23.82,23.85,23.68,23.69,76518.0,21.1982,21.2249,21.0736,21.0825,76518.0
2021-06-14 14:00:00,23.68,23.68,23.52,23.53,86727.0,21.0736,21.0736,20.9312,20.9401,86727.0
2021-06-14 14:30:00,23.54,23.6,23.47,23.57,64743.0,20.949,21.0024,20.8867,20.9757,64743.0
2021-06-14 15:00:00,23.57,23.69,23.52,23.64,81040.0,20.9757,21.0825,20.9312,21.038,81040.0
2021-06-14 15:30:00,23.64,23.7,23.62,23.64,394936.0,21.038,21.0914,21.0202,21.038,394936.0
2021-06-15 09:30:00,23.86,24.15,23.74,24.12,103948.0,21.2338,21.4919,21.127,21.4652,103948.0
2021-06-15 10:00:00,24.13,24.25,23.75,23.77,98017.0,21.4741,21.5809,21.1359,21.1537,98017.0
2021-06-15 10:30:00,23.77,23.9,23.72,23.82,56762.0,21.1537,21.2694,21.1092,21.1982,56762.0
2021-06-15 11:00:00,23.81,24.03,23.77,23.9,99510.0,21.1893,21.3851,21.1537,21.2694,99510.0
2021-06-15 11:30:00,23.88,23.92,23.69,23.71,58219.0,21.2516,21.2872,21.0825,21.1003,58219.0
2021-06-15 12:00:00,23.72,23.91,23.69,23.86,55067.0,21.1092,21.2783,21.0825,21.2338,55067.0
2021-06-15 12:30:00,23.86,24.01,23.85,23.98,45426.0,21.2338,21.3673,21.2249,21.3406,45426.0
2021-06-15 13:00:00,23.99,24.14,23.96,24.14,49531.0,21.3495,21.483,21.3228,21.483,49531.0
2021-06-15 13:30:00,24.12,24.28,24.12,24.25,212555.0,21.4652,21.6076,21.4652,21.5809,212555.0
2021-06-15 14:00:00,24.26,24.4,24.25,24.38,104410.0,21.5898,21.7144,21.5809,21.6966,104410.0
2021-06-15 14:30:00,24.37,24.37,24.25,24.35,80291.0,21.6877,21.6877,21.5809,21.6699,80291.0
2021-06-15 15:00:00,24.34,24.44,24.32,24.4,94431.0,21.661,21.75,21.6432,21.7144,94431.0
2021-06-15 15:30:00,24.4,24.59,24.35,24.52,362848.0,21.7144,21.8835,21.6699,21.8212,362848.0
2021-06-16 09:30:00,24.31,24.33,24.1,24.19,118505.0,21.6343,21.6521,21.4474,21.5275,118505.0
2021-06-16 10:00:00,24.23,24.4,24.04,24.39,57896.0,21.5631,21.7144,21.394,21.7055,57896.0
2021-06-16 10:30:00,24.39,24.84,24.39,24.67,204624.0,21.7055,22.1059,21.7055,21.9547,204624.0
2021-06-16 11:00:00,24.67,24.88,24.67,24.81,91829.0,21.9547,22.1415,21.9547,22.0792,91829.0
2021-06-16 11:30:00,24.82,24.98,24.78,24.93,96058.0,22.0881,22.2305,22.0526,22.186,96058.0
2021-06-16 12:00:00,24.93,24.99,24.58,24.63,88878.0,22.186,22.2394,21.8746,21.9191,88878.0
2021-06-16 12:30:00,24.64,24.65,24.41,24.43,84008.0,21.928,21.9369,21.7233,21.7411,84008.0
2021-06-16 13:00:00,24.42,24.42,24.23,24.28,60372.0,21.7322,21.7322,21.5631,21.6076,60372.0
2021-06-16 13:30:00,24.29,24.45,24.26,24.43,69605.0,21.6165,21.7589,21.5898,21.7411,69605.0
2021-06-16 14:00:00,24.42,24.63,24.15,24.57,90817.0,21.7322,21.9191,21.4919,21.8657,90817.0
2021-06-16 14:30:00,24.56,24.7,24.31,24.51,97417.0,21.8568,21.9814,21.6343,21.8123,97417.0
2021-06-16 15:00:00,24.5,24.9,24.47,24.84,101422.0,21.8034,22.1593,21.7767,22.1059,101422.0
2021-06-16 15:30:00,24.84,24.88,24.64,24.66,277058.0,22.1059,22.1415,21.928,21.9458,277058.0
2021-06-17 09:30:00,24.5,24.86,24.39,24.46,276420.0,21.8034,22.1237,21.7055,21.7678,276420.0
2021-06-17 10:00:00,24.44,24.54,24.06,24.09,136679.0,21.75,21.839,21.4118,21.4385,136679.0
2021-06-17 10:30:00,24.07,24.07,23.72,23.76,139945.0,21.4207,21.4207,21.1092,21.1448,139945.0
2021-06-17 11:00:00,23.76,23.76,23.29,23.34,180473.0,21.1448,21.1448,20.7265,20.771,180473.0
2021-06-17 11:30:00,23.36,23.39,22.86,22.9,359217.0,20.7888,20.8155,20.3439,20.3795,359217.0
2021-06-17 12:00:00,22.9,23.1,22.59,22.61,160829.0,20.3795,20.5575,20.1036,20.1214,160829.0
2021-06-17 12:30:00,22.61,23.11,22.53,23.06,129959.0,20.1214,20.5664,20.0502,20.5219,129959.0
2021-06-17 13:00:00,23.08,23.31,23.06,23.17,232719.0,20.5397,20.7443,20.5219,20.6198,232719.0
2021-06-17 13:30:00,23.17,23.32,23.12,23.3,93371.0,20.6198,20.7532,20.5753,20.7354,93371.0
2021-06-17 14:00:00,23.33,23.37,23.19,23.29,134219.0,20.7621,20.7977,20.6376,20.7265,134219.0
2021-06-17 14:30:00,23.3,23.3,23.04,23.05,106126.0,20.7354,20.7354,20.5041,20.513,106126.0
2021-06-17 15:00:00,23.05,23.23,22.99,23.15,110406.0,20.513,20.6732,20.4596,20.602,110406.0
2021-06-17 15:30:00,23.15,23.36,23.15,23.19,517523.0,20.602,20.7888,20.602,20.6376,517523.0
2021-06-18 09:30:00,22.83,23.14,22.46,23.14,388889.0,20.3172,20.5931,19.9879,20.5931,388889.0
2021-06-18 10:00:00,23.13,23.3,23.12,23.2,145213.0,20.5842,20.7354,20.5753,20.6465,145213.0
2021-06-18 10:30:00,23.17,23.4,22.99,23.38,157045.0,20.6198,20.8244,20.4596,20.8066,157045.0
2021-06-18 11:00:00,23.38,23.62,23.32,23.42,150835.0,20.8066,21.0202,20.7532,20.8422,150835.0
2021-06-18 11:30:00,23.44,23.55,23.37,23.39,72112.0,20.86,20.9579,20.7977,20.8155,72112.0
2021-06-18 12:00:00,23.38,23.44,23.3,23.39,66962.0,20.8066,20.86,20.7354,20.8155,66962.0
2021-06-18 12:30:00,23.4,23.41,23.22,23.23,72966.0,20.8244,20.8333,20.6643,20.6732,72966.0
2021-06-18 13:00:00,23.23,23.27,23.09,23.13,66434.0,20.6732,20.7088,20.5486,20.5842,66434.0
2021-06-18 13:30:00,23.13,23.27,23.11,23.27,50679.0,20.5842,20.7088,20.5664,20.7088,50679.0
2021-06-18 14:00:00,23.27,23.32,23.19,23.22,72455.0,20.7088,20.7532,20.6376,20.6643,72455.0
2021-06-18 14:30:00,23.21,23.21,23.08,23.09,95390.0,20.6554,20.6554,20.5397,20.5486,95390.0
2021-06-18 15:00:00,23.09,23.32,23.03,23.21,109352.0,20.5486,20.7532,20.4952,20.6554,109352.0
2021-06-18 15:30:00,23.21,23.37,23.06,23.07,603408.0,20.6554,20.7977,20.5219,20.5308,603408.0
2021-06-21 09:30:00,23.4,23.95,23.18,23.65,174053.0,20.8244,21.3139,20.6287,21.0469,174053.0
2021-06-21 10:00:00,23.66,24.19,23.61,24.06,178543.0,21.0558,21.5275,21.0113,21.4118,178543.0
2021-06-21 10:30:00,24.06,24.09,23.86,23.99,101993.0,21.4118,21.4385,21.2338,21.3495,101993.0
2021-06-21 11:00:00,23.99,23.99,23.57,23.74,134685.0,21.3495,21.3495,20.9757,21.127,134685.0
2021-06-21 11:30:00,23.75,24.09,23.75,24.07,102665.0,21.1359,21.4385,21.1359,21.4207,102665.0
2021-06-21 12:00:00,24.07,24.32,24.06,24.31,102406.0,21.4207,21.6432,21.4118,21.6343,102406.0
2021-06-21 12:30:00,24.31,24.32,24.18,24.21,106353.0,21.6343,21.6432,21.5186,21.5453,106353.0
2021-06-21 13:00:00,24.21,24.47,24.21,24.4,96179.0,21.5453,21.7767,21.5453,21.7144,96179.0
2021-06-21 13:30:00,24.42,24.6,24.42,24.59,88086.0,21.7322,21.8924,21.7322,21.8835,88086.0
2021-06-21 14:00:00,24.6,24.72,24.52,24.71,112444.0,21.8924,21.9992,21.8212,21.9903,112444.0
2021-06-21 14:30:00,24.71,24.81,24.64,24.78,100035.0,21.9903,22.0792,21.928,22.0526,100035.0
2021-06-21 15:00:00,24.78,24.83,24.68,24.78,159346.0,22.0526,22.097,21.9636,22.0526,159346.0
2021-06-21 15:30:00,24.77,24.94,24.71,24.93,464208.0,22.0437,22.1949,21.9903,22.186,464208.0
2021-06-22 09:30:00,24.84,25.47,24.7,25.3,558679.0,22.1059,22.6666,21.9814,22.5153,558679.0
2021-06-22 10:00:00,25.29,25.45,25.07,25.32,327539.0,22.5064,22.6488,22.3106,22.5331,327539.0
2021-06-22 10:30:00,25.32,25.33,25.1,25.23,107572.0,22.5331,22.542,22.3373,22.453,107572.0
2021-06-22 11:00:00,25.24,25.27,24.95,24.98,121257.0,22.4619,22.4886,22.2038,22.2305,121257.0
2021-06-22 11:30:00,24.98,25.0,24.62,24.66,195230.0,22.2305,22.2483,21.9102,21.9458,195230.0
2021-06-22 12:00:00,24.67,24.89,24.59,24.89,109293.0,21.9547,22.1504,21.8835,22.1504,109293.0
2021-06-22 12:30:00,24.89,24.99,24.82,24.93,114645.0,22.1504,22.2394,22.0881,22.186,114645.0
2021-06-22 13:00:00,24.94,25.06,24.9,24.96,86499.0,22.1949,22.3017,22.1593,22.2127,86499.0
2021-06-22 13:30:00,24.96,24.97,24.87,24.91,68614.0,22.2127,22.2216,22.1326,22.1682,68614.0
2021-06-22 14:00:00,24.91,24.92,24.76,24.9,92947.0,22.1682,22.1771,22.0348,22.1593,92947.0
2021-06-22 14:30:00,24.91,24.97,24.88,24.92,95120.0,22.1682,22.2216,22.1415,22.1771,95120.0
2021-06-22 15:00:00,24.92,25.0,24.91,24.99,148170.0,22.1771,22.2483,22.1682,22.2394,148170.0
2021-06-22 15:30:00,25.0,25.01,24.89,25.0,422600.0,22.2483,22.2572,22.1504,22.2483,422600.0
2021-06-23 09:30:00,25.42,25.76,25.23,25.61,274556.0,22.6221,22.9247,22.453,22.7912,274556.0
2021-06-23 10:00:00,25.6,25.77,25.48,25.6,126931.0,22.7823,22.9336,22.6755,22.7823,126931.0
2021-06-23 10:30:00,25.6,25.69,25.38,25.48,133600.0,22.7823,22.8624,22.5865,22.6755,133600.0
2021-06-23 11:00:00,25.5,25.61,25.36,25.4,202486.0,22.6933,22.7912,22.5687,22.6043,202486.0
2021-06-23 11:30:00,25.4,25.54,25.21,25.54,118901.0,22.6043,22.7289,22.4352,22.7289,118901.0
2021-06-23 12:00:00,25.53,25.72,25.51,25.71,122077.0,22.72,22.8891,22.7022,22.8802,122077.0
2021-06-23 12:30:00,25.72,25.76,25.29,25.33,142949.0,22.8891,22.9247,22.5064,22.542,142949.0
2021-06-23 13:00:00,25.34,25.49,25.33,25.46,84023.0,22.5509,22.6844,22.542,22.6577,84023.0
2021-06-23 13:30:00,25.46,25.65,25.44,25.54,128206.0,22.6577,22.8268,22.6399,22.7289,128206.0
2021-06-23 14:00:00,25.54,25.56,25.37,25.39,66940.0,22.7289,22.7467,22.5776,22.5954,66940.0
2021-06-23 14:30:00,25.39,25.4,25.11,25.27,157584.0,22.5954,22.6043,22.3462,22.4886,157584.0
2021-06-23 15:00:00,25.26,25.29,25.14,25.27,97995.0,22.4797,22.5064,22.3729,22.4886,97995.0
2021-06-23 15:30:00,25.27,25.28,24.93,24.96,398489.0,22.4886,22.4975,22.186,22.2127,398489.0
2021-06-24 09:30:00,24.89,25.44,24.83,25.1,191129.0,22.1504,22.6399,22.097,22.3373,191129.0
2021-06-24 10:00:00,25.1,25.56,25.02,25.51,143931.0,22.3373,22.7467,22.2661,22.7022,143931.0
2021-06-24 10:30:00,25.51,25.54,25.38,25.53,161843.0,22.7022,22.7289,22.5865,22.72,161843.0
2021-06-24 11:00:00,25.53,25.75,25.52,25.7,148540.0,22.72,22.9158,22.7111,22.8713,148540.0
2021-06-24 11:30:00,25.7,25.72,25.51,25.62,111768.0,22.8713,22.8891,22.7022,22.8001,111768.0
2021-06-24 12:00:00,25.63,25.63,25.42,25.53,84864.0,22.809,22.809,22.6221,22.72,84864.0
2021-06-24 12:30:00,25.54,25.54,25.41,25.5,129862.0,22.7289,22.7289,22.6132,22.6933,129862.0
2021-06-24 13:00:00,25.49,25.6,25.46,25.57,70209.0,22.6844,22.7823,22.6577,22.7556,70209.0
2021-06-24 13:30:00,25.57,25.59,25.44,25.5,64624.0,22.7556,22.7734,22.6399,22.6933,64624.0
2021-06-24 14:00:00,25.51,25.55,25.38,25.55,86925.0,22.7022,22.7378,22.5865,22.7378,86925.0
2021-06-24 14:30:00,25.55,25.66,25.52,25.61,101611.0,22.7378,22.8357,22.7111,22.7912,101611.0
2021-06-24 15:00:00,25.61,25.62,25.47,25.5,127383.0,22.7912,22.8001,22.6666,22.6933,127383.0
2021-06-24 15:30:00,25.5,25.59,25.47,25.52,476267.0,22.6933,22.7734,22.6666,22.7111,476267.0
2021-06-25 09:30:00,25.84,25.97,25.51,25.63,119470.0,22.9959,23.1116,22.7022,22.809,119470.0
2021-06-25 10:00:00,25.64,25.95,25.55,25.68,134046.0,22.8179,23.0938,22.7378,22.8535,134046.0
2021-06-25 10:30:00,25.68,25.75,25.55,25.64,101371.0,22.8535,22.9158,22.7378,22.8179,101371.0
2021-06-25 11:00:00,25.64,25.69,25.53,25.6,82086.0,22.8179,22.8624,22.72,22.7823,82086.0
2021-06-25 11:30:00,25.61,25.62,25.47,25.49,76717.0,22.7912,22.8001,22.6666,22.6844,76717.0
2021-06-25 12:00:00,25.49,25.78,25.49,25.66,78469.0,22.6844,22.9425,22.6844,22.8357,78469.0
2021-06-25 12:30:00,25.66,25.75,25.65,25.69,63003.0,22.8357,22.9158,22.8268,22.8624,63003.0
2021-06-25 13:00:00,25.68,25.68,25.52,25.54,62537.0,22.8535,22.8535,22.7111,22.7289,62537.0
2021-06-25 13:30:00,25.54,25.61,25.46,25.51,89129.0,22.7289,22.7912,22.6577,22.7022,89129.0
2021-06-25 14:00:00,25.51,25.79,25.43,25.79,133884.0,22.7022,22.9514,22.631,22.9514,133884.0
2021-06-25 14:30:00,25.79,25.81,25.66,25.74,113186.0,22.9514,22.9692,22.8357,22.9069,113186.0
2021-06-25 15:00:00,25.74,25.81,25.71,25.76,142034.0,22.9069,22.9692,22.8802,22.9247,142034.0
2021-06-25 15:30:00,25.76,25.82,25.03,25.29,1348327.0,22.9247,22.9781,22.275,22.5064,1348327.0
2021-06-28 09:30:00,25.0,25.04,23.61,23.88,433340.0,22.2483,22.2839,21.0113,21.2516,433340.0
2021-06-28 10:00:00,23.88,23.88,23.44,23.5,313152.0,21.2516,21.2516,20.86,20.9134,313152.0
2021-06-28 10:30:00,23.5,23.83,23.34,23.83,195878.0,20.9134,21.2071,20.771,21.2071,195878.0
2021-06-28 11:00:00,23.85,23.92,23.55,23.55,162976.0,21.2249,21.2872,20.9579,20.9579,162976.0
2021-06-28 11:30:00,23.54,23.6,23.41,23.45,124476.0,20.949,21.0024,20.8333,20.8689,124476.0
2021-06-28 12:00:00,23.44,23.59,23.4,23.57,190171.0,20.86,20.9935,20.8244,20.9757,190171.0
2021-06-28 12:30:00,23.57,23.78,23.49,23.67,138366.0,20.9757,21.1626,20.9045,21.0647,138366.0
2021-06-28 13:00:00,23.67,23.67,23.27,23.33,114822.0,21.0647,21.0647,20.7088,20.7621,114822.0
2021-06-28 13:30:00,23.34,23.61,23.29,23.51,98233.0,20.771,21.0113,20.7265,20.9223,98233.0
2021-06-28 14:00:00,23.5,23.59,23.35,23.39,102192.0,20.9134,20.9935,20.7799,20.8155,102192.0
2021-06-28 14:30:00,23.38,23.43,23.32,23.33,102464.0,20.8066,20.8511,20.7532,20.7621,102464.0
2021-06-28 15:00:00,23.34,23.43,23.28,23.41,170055.0,20.771,20.8511,20.7177,20.8333,170055.0
2021-06-28 15:30:00,23.4,23.55,23.3,23.49,556780.0,20.8244,20.9579,20.7354,20.9045,556780.0
2021-06-29 09:30:00,23.81,23.97,23.6,23.62,156201.0,21.1893,21.3317,21.0024,21.0202,156201.0
2021-06-29 10:00:00,23.62,23.62,23.34,23.61,127442.0,21.0202,21.0202,20.771,21.0113,127442.0
2021-06-29 10:30:00,23.61,23.66,23.42,23.52,74980.0,21.0113,21.0558,20.8422,20.9312,74980.0
2021-06-29 11:00:00,23.53,23.7,23.51,23.62,67272.0,20.9401,21.0914,20.9223,21.0202,67272.0
2021-06-29 11:30:00,23.61,23.62,23.28,23.38,117391.0,21.0113,21.0202,20.7177,20.8066,117391.0
2021-06-29 12:00:00,23.38,23.38,23.17,23.17,118366.0,20.8066,20.8066,20.6198,20.6198,118366.0
2021-06-29 12:30:00,23.17,23.22,23.1,23.16,68625.0,20.6198,20.6643,20.5575,20.6109,68625.0
2021-06-29 13:00:00,23.16,23.24,23.11,23.2,126622.0,20.6109,20.6821,20.5664,20.6465,126622.0
2021-06-29 13:30:00,23.2,23.25,23.19,23.22,88197.0,20.6465,20.691,20.6376,20.6643,88197.0
2021-06-29 14:00:00,23.21,23.24,23.15,23.22,102935.0,20.6554,20.6821,20.602,20.6643,102935.0
2021-06-29 14:30:00,23.22,23.27,23.1,23.2,133971.0,20.6643,20.7088,20.5575,20.6465,133971.0
2021-06-29 15:00:00,23.19,23.24,23.15,23.17,107061.0,20.6376,20.6821,20.602,20.6198,107061.0
2021-06-29 15:30:00,23.17,23.21,23.1,23.18,303412.0,20.6198,20.6554,20.5575,20.6287,303412.0
2021-06-30 09:30:00,23.51,23.59,23.1,23.54,189490.0,20.9223,20.9935,20.5575,20.949,189490.0
2021-06-30 10:00:00,23.55,23.65,23.33,23.36,170073.0,20.9579,21.0469,20.7621,20.7888,170073.0
2021-06-30 10:30:00,23.35,23.52,23.07,23.07,186047.0,20.7799,20.9312,20.5308,20.5308,186047.0
2021-06-30 11:00:00,23.07,23.1,22.94,22.94,150721.0,20.5308,20.5575,20.4151,20.4151,150721.0
2021-06-30 11:30:00,22.93,23.19,22.92,23.17,171481.0,20.4062,20.6376,20.3973,20.6198,171481.0
2021-06-30 12:00:00,23.18,23.35,23.18,23.25,97992.0,20.6287,20.7799,20.6287,20.691,97992.0
2021-06-30 12:30:00,23.25,23.33,23.18,23.21,82912.0,20.691,20.7621,20.6287,20.6554,82912.0
2021-06-30 13:00:00,23.2,23.25,23.14,23.19,101952.0,20.6465,20.691,20.5931,20.6376,101952.0
2021-06-30 13:30:00,23.19,23.2,23.01,23.05,83573.0,20.6376,20.6465,20.4774,20.513,83573.0
2021-06-30 14:00:00,23.04,23.17,23.0,23.13,88217.0,20.5041,20.6198,20.4685,20.5842,88217.0
2021-06-30 14:30:00,23.13,23.3,23.13,23.25,124096.0,20.5842,20.7354,20.5842,20.691,124096.0
2021-06-30 15:00:00,23.25,23.26,23.15,23.21,164006.0,20.691,20.6999,20.602,20.6554,164006.0
2021-06-30 15:30:00,23.21,23.31,23.12,23.29,610538.0,20.6554,20.7443,20.5753,20.7265,610538.0
2021-07-01 09:30:00,24.43,24.64,24.0,24.12,297791.0,21.7411,21.928,21.3584,21.4652,297791.0
2021-07-01 10:00:00,24.13,24.5,24.05,24.38,126350.0,21.4741,21.8034,21.4029,21.6966,126350.0
2021-07-01 10:30:00,24.37,24.47,24.21,24.37,123016.0,21.6877,21.7767,21.5453,21.6877,123016.0
2021-07-01 11:00:00,24.37,24.57,24.33,24.54,114275.0,21.6877,21.8657,21.6521,21.839,114275.0
2021-07-01 11:30:00,24.54,24.78,24.54,24.73,142200.0,21.839,22.0526,21.839,22.0081,142200.0
2021-07-01 12:00:00,24.73,24.84,24.67,24.8,120444.0,22.0081,22.1059,21.9547,22.0703,120444.0
2021-07-01 12:30:00,24.82,25.06,24.81,24.97,143229.0,22.0881,22.3017,22.0792,22.2216,143229.0
2021-07-01 13:00:00,24.98,25.22,24.97,25.18,114279.0,22.2305,22.4441,22.2216,22.4085,114279.0
2021-07-01 13:30:00,25.18,25.23,24.8,24.8,184904.0,22.4085,22.453,22.0703,22.0703,184904.0
2021-07-01 14:00:00,24.8,24.8,24.67,24.74,126053.0,22.0703,22.0703,21.9547,22.017,126053.0
2021-07-01 14:30:00,24.74,24.85,24.69,24.76,116637.0,22.017,22.1148,21.9725,22.0348,116637.0
2021-07-01 15:00:00,24.77,24.8,24.67,24.7,116003.0,22.0437,22.0703,21.9547,21.9814,116003.0
2021-07-01 15:30:00,24.7,24.79,24.63,24.66,416502.0,21.9814,22.0614,21.9191,21.9458,416502.0
2021-07-02 09:30:00,24.46,24.54,24.14,24.31,114315.0,21.7678,21.839,21.483,21.6343,114315.0
2021-07-02 10:00:00,24.3,24.43,24.12,24.42,84517.0,21.6254,21.7411,21.4652,21.7322,84517.0
2021-07-02 10:30:00,24.42,24.43,24.17,24.33,80846.0,21.7322,21.7411,21.5097,21.6521,80846.0
2021-07-02 11:00:00,24.33,24.51,24.24,24.42,65602.0,21.6521,21.8123,21.572,21.7322,65602.0
2021-07-02 11:30:00,24.41,24.43,24.26,24.34,58226.0,21.7233,21.7411,21.5898,21.661,58226.0
2021-07-02 12:00:00,24.33,24.35,24.25,24.3,43617.0,21.6521,21.6699,21.5809,21.6254,43617.0
2021-07-02 12:30:00,24.3,24.4,24.25,24.37,40731.0,21.6254,21.7144,21.5809,21.6877,40731.0
2021-07-02 13:00:00,24.37,24.42,24.36,24.4,40316.0,21.6877,21.7322,21.6788,21.7144,40316.0
2021-07-02 13:30:00,24.41,24.41,24.26,24.29,30389.0,21.7233,21.7233,21.5898,21.6165,30389.0
2021-07-02 14:00:00,24.29,24.37,24.25,24.36,53687.0,21.6165,21.6877,21.5809,21.6788,53687.0
2021-07-02 14:30:00,24.35,24.35,24.26,24.28,52442.0,21.6699,21.6699,21.5898,21.6076,52442.0
2021-07-02 15:00:00,24.28,24.41,24.27,24.38,74326.0,21.6076,21.7233,21.5987,21.6966,74326.0
2021-07-02 15:30:00,24.38,24.39,24.17,24.2,295865.0,21.6966,21.7055,21.5097,21.5364,295865.0
2021-07-06 09:30:00,24.14,24.14,22.97,23.66,330155.0,21.483,21.483,20.4418,21.0558,330155.0
2021-07-06 10:00:00,23.62,23.62,23.09,23.13,121051.0,21.0202,21.0202,20.5486,20.5842,121051.0
2021-07-06 10:30:00,23.11,23.27,23.01,23.03,113177.0,20.5664,20.7088,20.4774,20.4952,113177.0
2021-07-06 11:00:00,23.02,23.13,22.89,23.09,98886.0,20.4863,20.5842,20.3706,20.5486,98886.0
2021-07-06 11:30:00,23.07,23.15,22.94,23.0,95489.0,20.5308,20.602,20.4151,20.4685,95489.0
2021-07-06 12:00:00,23.0,23.02,22.75,22.81,140434.0,20.4685,20.4863,20.246,20.2994,140434.0
2021-07-06 12:30:00,22.8,22.8,22.58,22.64,127207.0,20.2905,20.2905,20.0947,20.1481,127207.0
2021-07-06 13:00:00,22.64,22.96,22.6,22.94,79032.0,20.1481,20.4329,20.1125,20.4151,79032.0
2021-07-06 13:30:00,22.94,23.02,22.93,22.99,54697.0,20.4151,20.4863,20.4062,20.4596,54697.0
2021-07-06 14:00:00,22.98,22.99,22.89,22.92,56663.0,20.4507,20.4596,20.3706,20.3973,56663.0
2021-07-06 14:30:00,22.92,22.98,22.92,22.94,47898.0,20.3973,20.4507,20.3973,20.4151,47898.0
2021-07-06 15:00:00,22.94,22.97,22.87,22.87,88023.0,20.4151,20.4418,20.3528,20.3528,88023.0
2021-07-06 15:30:00,22.87,23.01,22.8,22.96,398195.0,20.3528,20.4774,20.2905,20.4329,398195.0
2021-07-07 09:30:00,22.97,23.45,22.71,22.89,171365.0,20.4418,20.8689,20.2104,20.3706,171365.0
2021-07-07 10:00:00,22.86,22.86,22.28,22.28,165293.0,20.3439,20.3439,19.8277,19.8277,165293.0
2021-07-07 10:30:00,22.28,22.56,22.26,22.55,114278.0,19.8277,20.0769,19.8099,20.068,114278.0
2021-07-07 11:00:00,22.55,22.73,22.47,22.65,88759.0,20.068,20.2282,19.9968,20.157,88759.0
2021-07-07 11:30:00,22.66,22.9,22.62,22.67,78212.0,20.1659,20.3795,20.1303,20.1748,78212.0
2021-07-07 12:00:00,22.67,22.85,22.58,22.84,65643.0,20.1748,20.335,20.0947,20.3261,65643.0
2021-07-07 12:30:00,22.84,22.98,22.8,22.81,76193.0,20.3261,20.4507,20.2905,20.2994,76193.0
2021-07-07 13:00:00,22.82,22.87,22.71,22.73,36316.0,20.3083,20.3528,20.2104,20.2282,36316.0
2021-07-07 13:30:00,22.73,22.8,22.65,22.66,38804.0,20.2282,20.2905,20.157,20.1659,38804.0
2021-07-07 14:00:00,22.64,22.94,22.64,22.73,49493.0,20.1481,20.4151,20.1481,20.2282,49493.0
2021-07-07 14:30:00,22.71,22.74,22.63,22.74,61848.0,20.2104,20.2371,20.1392,20.2371,61848.0
2021-07-07 15:00:00,22.73,22.95,22.72,22.92,79068.0,20.2282,20.424,20.2193,20.3973,79068.0
2021-07-07 15:30:00,22.92,22.92,22.78,22.82,254750.0,20.3973,20.3973,20.2727,20.3083,254750.0
2021-07-08 09:30:00,22.22,22.7,22.06,22.36,237327.0,19.7743,20.2015,19.6319,19.8989,237327.0
2021-07-08 10:00:00,22.39,22.59,22.2,22.49,113007.0,19.9256,20.1036,19.7565,20.0146,113007.0
2021-07-08 10:30:00,22.5,22.57,22.38,22.41,79137.0,20.0235,20.0858,19.9167,19.9434,79137.0
2021-07-08 11:00:00,22.43,22.88,22.43,22.73,139193.0,19.9612,20.3617,19.9612,20.2282,139193.0
2021-07-08 11:30:00,22.72,22.98,22.72,22.91,44033.0,20.2193,20.4507,20.2193,20.3884,44033.0
2021-07-08 12:00:00,22.91,23.0,22.81,22.94,65492.0,20.3884,20.4685,20.2994,20.4151,65492.0
2021-07-08 12:30:00,22.91,23.05,22.88,22.92,54926.0,20.3884,20.513,20.3617,20.3973,54926.0
2021-07-08 13:00:00,22.92,22.93,22.71,22.8,67477.0,20.3973,20.4062,20.2104,20.2905,67477.0
2021-07-08 13:30:00,22.8,22.84,22.68,22.77,61287.0,20.2905,20.3261,20.1837,20.2638,61287.0
2021-07-08 14:00:00,22.77,22.79,22.61,22.63,35931.0,20.2638,20.2816,20.1214,20.1392,35931.0
2021-07-08 14:30:00,22.62,22.68,22.56,22.58,50651.0,20.1303,20.1837,20.0769,20.0947,50651.0
2021-07-08 15:00:00,22.58,22.7,22.52,22.7,52310.0,20.0947,20.2015,20.0413,20.2015,52310.0
2021-07-08 15:30:00,22.71,22.77,22.55,22.75,217972.0,20.2104,20.2638,20.068,20.246,217972.0
2021-07-09 09:30:00,23.26,23.5,22.73,23.22,167390.0,20.6999,20.9134,20.2282,20.6643,167390.0
2021-07-09 10:00:00,23.22,23.52,23.18,23.52,176651.0,20.6643,20.9312,20.6287,20.9312,176651.0
2021-07-09 10:30:00,23.52,23.57,23.25,23.3,115125.0,20.9312,20.9757,20.691,20.7354,115125.0
2021-07-09 11:00:00,23.31,23.38,23.2,23.33,75087.0,20.7443,20.8066,20.6465,20.7621,75087.0
2021-07-09 11:30:00,23.33,23.48,23.33,23.41,44229.0,20.7621,20.8956,20.7621,20.8333,44229.0
2021-07-09 12:00:00,23.41,23.44,23.33,23.38,46910.0,20.8333,20.86,20.7621,20.8066,46910.0
2021-07-09 12:30:00,23.39,23.48,23.32,23.48,37580.0,20.8155,20.8956,20.7532,20.8956,37580.0
2021-07-09 13:00:00,23.47,23.5,23.38,23.39,46165.0,20.8867,20.9134,20.8066,20.8155,46165.0
2021-07-09 13:30:00,23.39,23.41,23.29,23.38,41937.0,20.8155,20.8333,20.7265,20.8066,41937.0
2021-07-09 14:00:00,23.39,23.44,23.32,23.43,37823.0,20.8155,20.86,20.7532,20.8511,37823.0
2021-07-09 14:30:00,23.42,23.49,23.37,23.46,46490.0,20.8422,20.9045,20.7977,20.8778,46490.0
2021-07-09 15:00:00,23.46,23.58,23.45,23.58,126441.0,20.8778,20.9846,20.8689,20.9846,126441.0
2021-07-09 15:30:00,23.57,23.65,23.47,23.54,386652.0,20.9757,21.0469,20.8867,20.949,386652.0
2021-07-12 09:30:00,23.13,23.21,22.66,23.18,131060.0,20.5842,20.6554,20.1659,20.6287,131060.0
2021-07-12 10:00:00,23.2,23.41,23.19,23.35,54463.0,20.6465,20.8333,20.6376,20.7799,54463.0
2021-07-12 10:30:00,23.38,23.45,23.15,23.28,39099.0,20.8066,20.8689,20.602,20.7177,39099.0
2021-07-12 11:00:00,23.29,23.31,23.16,23.3,37462.0,20.7265,20.7443,20.6109,20.7354,37462.0
2021-07-12 11:30:00,23.31,23.32,23.15,23.2,56122.0,20.7443,20.7532,20.602,20.6465,56122.0
2021-07-12 12:00:00,23.19,23.19,23.02,23.02,48604.0,20.6376,20.6376,20.4863,20.4863,48604.0
2021-07-12 12:30:00,23.02,23.09,22.97,22.97,37002.0,20.4863,20.5486,20.4418,20.4418,37002.0
2021-07-12 13:00:00,22.97,23.11,22.97,23.07,46434.0,20.4418,20.5664,20.4418,20.5308,46434.0
2021-07-12 13:30:00,23.07,23.12,22.99,23.0,59780.0,20.5308,20.5753,20.4596,20.4685,59780.0
2021-07-12 14:00:00,23.0,23.12,22.94,23.11,65596.0,20.4685,20.5753,20.4151,20.5664,65596.0
2021-07-12 14:30:00,23.11,23.19,23.1,23.18,64134.0,20.5664,20.6376,20.5575,20.6287,64134.0
2021-07-12 15:00:00,23.18,23.34,23.16,23.31,132851.0,20.6287,20.771,20.6109,20.7443,132851.0
2021-07-12 15:30:00,23.31,23.31,23.07,23.14,270461.0,20.7443,20.7443,20.5308,20.5931,270461.0
2021-07-13 09:30:00,22.91,23.05,22.69,22.82,118418.0,20.3884,20.513,20.1926,20.3083,118418.0
2021-07-13 10:00:00,22.81,22.85,22.52,22.56,77335.0,20.2994,20.335,20.0413,20.0769,77335.0
2021-07-13 10:30:00,22.57,22.66,22.42,22.58,86316.0,20.0858,20.1659,19.9523,20.0947,86316.0
2021-07-13 11:00:00,22.59,22.63,22.47,22.61,67351.0,20.1036,20.1392,19.9968,20.1214,67351.0
2021-07-13 11:30:00,22.6,22.79,22.57,22.73,63822.0,20.1125,20.2816,20.0858,20.2282,63822.0
2021-07-13 12:00:00,22.75,22.83,22.72,22.76,78285.0,20.246,20.3172,20.2193,20.2549,78285.0
2021-07-13 12:30:00,22.76,22.82,22.73,22.73,38649.0,20.2549,20.3083,20.2282,20.2282,38649.0
2021-07-13 13:00:00,22.73,22.96,22.72,22.94,48145.0,20.2282,20.4329,20.2193,20.4151,48145.0
2021-07-13 13:30:00,22.93,23.06,22.85,23.05,50512.0,20.4062,20.5219,20.335,20.513,50512.0
2021-07-13 14:00:00,23.04,23.06,22.93,22.94,62696.0,20.5041,20.5219,20.4062,20.4151,62696.0
2021-07-13 14:30:00,22.94,22.96,22.8,22.8,52333.0,20.4151,20.4329,20.2905,20.2905,52333.0
2021-07-13 15:00:00,22.81,22.89,22.79,22.86,75718.0,20.2994,20.3706,20.2816,20.3439,75718.0
2021-07-13 15:30:00,22.86,22.86,22.65,22.74,326384.0,20.3439,20.3439,20.157,20.2371,326384.0
2021-07-14 09:30:00,23.05,23.49,22.93,22.93,129002.0,20.513,20.9045,20.4062,20.4062,129002.0
2021-07-14 10:00:00,22.95,23.09,22.75,23.01,72590.0,20.424,20.5486,20.246,20.4774,72590.0
2021-07-14 10:30:00,22.98,22.99,22.69,22.7,88865.0,20.4507,20.4596,20.1926,20.2015,88865.0
2021-07-14 11:00:00,22.68,22.69,22.33,22.4,92256.0,20.1837,20.1926,19.8722,19.9345,92256.0
2021-07-14 11:30:00,22.4,22.51,21.64,21.71,435457.0,19.9345,20.0324,19.2582,19.3205,435457.0
2021-07-14 12:00:00,21.69,21.92,21.62,21.86,172568.0,19.3027,19.5073,19.2404,19.4539,172568.0
2021-07-14 12:30:00,21.85,22.0,21.81,21.98,92359.0,19.445,19.5785,19.4094,19.5607,92359.0
2021-07-14 13:00:00,21.98,22.11,21.78,21.92,72152.0,19.5607,19.6764,19.3828,19.5073,72152.0
2021-07-14 13:30:00,21.93,22.03,21.8,21.82,68364.0,19.5162,19.6052,19.4005,19.4183,68364.0
2021-07-14 14:00:00,21.81,21.86,21.49,21.51,153066.0,19.4094,19.4539,19.1247,19.1425,153066.0
2021-07-14 14:30:00,21.52,21.7,21.49,21.53,95020.0,19.1514,19.3116,19.1247,19.1603,95020.0
2021-07-14 15:00:00,21.53,21.65,21.28,21.32,175042.0,19.1603,19.2671,18.9378,18.9734,175042.0
2021-07-14 15:30:00,21.32,21.4,21.18,21.4,424832.0,18.9734,19.0446,18.8488,19.0446,424832.0
2021-07-15 09:30:00,21.09,21.57,20.87,21.25,252730.0,18.7687,19.1959,18.5729,18.9111,252730.0
2021-07-15 10:00:00,21.24,21.32,20.86,20.9,160138.0,18.9022,18.9734,18.564,18.5996,160138.0
2021-07-15 10:30:00,20.89,21.17,20.74,21.15,149512.0,18.5907,18.8399,18.4572,18.8221,149512.0
2021-07-15 11:00:00,21.15,21.32,20.99,21.24,72161.0,18.8221,18.9734,18.6797,18.9022,72161.0
2021-07-15 11:30:00,21.26,21.54,21.23,21.45,61660.0,18.92,19.1692,18.8933,19.0891,61660.0
2021-07-15 12:00:00,21.44,21.47,21.28,21.29,72014.0,19.0802,19.1069,18.9378,18.9467,72014.0
2021-07-15 12:30:00,21.28,21.3,21.15,21.16,39285.0,18.9378,18.9556,18.8221,18.831,39285.0
2021-07-15 13:00:00,21.16,21.16,20.91,21.02,79257.0,18.831,18.831,18.6085,18.7064,79257.0
2021-07-15 13:30:00,21.01,21.03,20.71,20.75,135510.0,18.6975,18.7153,18.4305,18.4661,135510.0
2021-07-15 14:00:00,20.73,20.96,20.73,20.91,73461.0,18.4483,18.653,18.4483,18.6085,73461.0
2021-07-15 14:30:00,20.93,20.96,20.83,20.83,76138.0,18.6263,18.653,18.5373,18.5373,76138.0
2021-07-15 15:00:00,20.83,20.9,20.7,20.77,140244.0,18.5373,18.5996,18.4216,18.4839,140244.0
2021-07-15 15:30:00,20.77,20.93,20.76,20.88,355268.0,18.4839,18.6263,18.475,18.5818,355268.0
2021-07-16 09:30:00,21.22,21.28,20.53,20.66,180929.0,18.8844,18.9378,18.2703,18.386,180929.0
2021-07-16 10:00:00,20.66,20.69,20.17,20.19,148929.0,18.386,18.4127,17.95,17.9678,148929.0
2021-07-16 10:30:00,20.19,20.44,20.11,20.43,113772.0,17.9678,18.1902,17.8966,18.1813,113772.0
2021-07-16 11:00:00,20.43,20.52,20.29,20.48,76407.0,18.1813,18.2614,18.0567,18.2258,76407.0
2021-07-16 11:30:00,20.49,20.6,20.47,20.49,60376.0,18.2347,18.3326,18.2169,18.2347,60376.0
2021-07-16 12:00:00,20.5,20.51,20.3,20.36,50950.0,18.2436,18.2525,18.0656,18.119,50950.0
2021-07-16 12:30:00,20.35,20.42,20.33,20.39,41040.0,18.1101,18.1724,18.0923,18.1457,41040.0
2021-07-16 13:00:00,20.4,20.43,20.16,20.18,55829.0,18.1546,18.1813,17.9411,17.9589,55829.0
2021-07-16 13:30:00,20.18,20.19,19.96,20.08,106854.0,17.9589,17.9678,17.7631,17.8699,106854.0
2021-07-16 14:00:00,20.07,20.07,19.93,19.93,93320.0,17.861,17.861,17.7364,17.7364,93320.0
2021-07-16 14:30:00,19.92,20.02,19.92,20.01,110053.0,17.7275,17.8165,17.7275,17.8076,110053.0
2021-07-16 15:00:00,20.0,20.11,19.94,20.03,91951.0,17.7987,17.8966,17.7453,17.8254,91951.0
2021-07-16 15:30:00,20.03,20.07,19.94,19.99,439991.0,17.8254,17.861,17.7453,17.7898,439991.0
2021-07-19 09:30:00,19.01,19.41,18.51,18.62,590904.0,16.9176,17.2736,16.4727,16.5706,590904.0
2021-07-19 10:00:00,18.6,18.85,18.44,18.61,216917.0,16.5528,16.7752,16.4104,16.5617,216917.0
2021-07-19 10:30:00,18.6,19.05,18.54,18.68,226233.0,16.5528,16.9532,16.4994,16.624,226233.0
2021-07-19 11:00:00,18.68,19.02,18.63,18.93,160660.0,16.624,16.9265,16.5795,16.8464,160660.0
2021-07-19 11:30:00,18.93,19.12,18.81,18.99,126750.0,16.8464,17.0155,16.7396,16.8998,126750.0
2021-07-19 12:00:00,18.99,18.99,18.78,18.83,92563.0,16.8998,16.8998,16.7129,16.7574,92563.0
2021-07-19 12:30:00,18.82,18.82,18.61,18.73,93596.0,16.7485,16.7485,16.5617,16.6685,93596.0
2021-07-19 13:00:00,18.73,18.93,18.64,18.76,153955.0,16.6685,16.8464,16.5884,16.6952,153955.0
2021-07-19 13:30:00,18.76,18.86,18.61,18.68,148036.0,16.6952,16.7841,16.5617,16.624,148036.0
2021-07-19 14:00:00,18.69,18.9,18.69,18.89,91446.0,16.6329,16.8197,16.6329,16.8108,91446.0
2021-07-19 14:30:00,18.89,18.93,18.74,18.83,80724.0,16.8108,16.8464,16.6774,16.7574,80724.0
2021-07-19 15:00:00,18.83,18.95,18.79,18.89,90769.0,16.7574,16.8642,16.7218,16.8108,90769.0
2021-07-19 15:30:00,18.89,19.06,18.79,19.03,536278.0,16.8108,16.9621,16.7218,16.9354,536278.0
2021-07-20 09:30:00,19.04,19.53,18.77,19.5,235976.0,16.9443,17.3804,16.7041,17.3537,235976.0
2021-07-20 10:00:00,19.49,19.92,19.21,19.85,258591.0,17.3448,17.7275,17.0956,17.6652,258591.0
2021-07-20 10:30:00,19.91,19.96,19.7,19.9,223380.0,17.7186,17.7631,17.5317,17.7097,223380.0
2021-07-20 11:00:00,19.89,19.94,19.69,19.75,119844.0,17.7008,17.7453,17.5228,17.5762,119844.0
2021-07-20 11:30:00,19.75,19.88,19.7,19.82,72757.0,17.5762,17.6919,17.5317,17.6385,72757.0
2021-07-20 12:00:00,19.82,19.85,19.58,19.72,122464.0,17.6385,17.6652,17.4249,17.5495,122464.0
2021-07-20 12:30:00,19.71,19.93,19.69,19.82,94961.0,17.5406,17.7364,17.5228,17.6385,94961.0
2021-07-20 13:00:00,19.84,19.85,19.53,19.58,104838.0,17.6563,17.6652,17.3804,17.4249,104838.0
2021-07-20 13:30:00,19.57,19.66,19.51,19.62,76328.0,17.416,17.4961,17.3626,17.4605,76328.0
2021-07-20 14:00:00,19.63,19.76,19.61,19.61,117638.0,17.4694,17.5851,17.4516,17.4516,117638.0
2021-07-20 14:30:00,19.62,19.75,19.6,19.66,103617.0,17.4605,17.5762,17.4427,17.4961,103617.0
2021-07-20 15:00:00,19.66,19.8,19.58,19.79,135400.0,17.4961,17.6207,17.4249,17.6118,135400.0
2021-07-20 15:30:00,19.79,19.84,19.66,19.69,398620.0,17.6118,17.6563,17.4961,17.5228,398620.0
2021-07-21 09:30:00,20.25,20.8,20.02,20.67,293699.0,18.0212,18.5106,17.8165,18.3949,293699.0
2021-07-21 10:00:00,20.73,20.95,20.62,20.62,140898.0,18.4483,18.6441,18.3504,18.3504,140898.0
2021-07-21 10:30:00,20.64,20.82,20.46,20.67,101094.0,18.3682,18.5284,18.208,18.3949,101094.0
2021-07-21 11:00:00,20.67,20.89,20.66,20.73,77676.0,18.3949,18.5907,18.386,18.4483,77676.0
2021-07-21 11:30:00,20.74,20.99,20.73,20.98,67808.0,18.4572,18.6797,18.4483,18.6708,67808.0
2021-07-21 12:00:00,21.0,21.16,20.98,21.04,110353.0,18.6886,18.831,18.6708,18.7242,110353.0
2021-07-21 12:30:00,21.04,21.14,20.95,21.13,71851.0,18.7242,18.8132,18.6441,18.8043,71851.0
2021-07-21 13:00:00,21.14,21.23,21.03,21.17,129956.0,18.8132,18.8933,18.7153,18.8399,129956.0
2021-07-21 13:30:00,21.17,21.2,20.98,21.05,63162.0,18.8399,18.8666,18.6708,18.7331,63162.0
2021-07-21 14:00:00,21.06,21.09,20.82,20.94,40864.0,18.742,18.7687,18.5284,18.6352,40864.0
2021-07-21 14:30:00,20.94,21.0,20.9,20.96,49579.0,18.6352,18.6886,18.5996,18.653,49579.0
2021-07-21 15:00:00,20.96,21.08,20.95,20.98,104775.0,18.653,18.7598,18.6441,18.6708,104775.0
2021-07-21 15:30:00,20.98,21.19,20.92,21.15,628562.0,18.6708,18.8577,18.6174,18.8221,628562.0
2021-07-22 09:30:00,21.1,21.1,20.39,20.68,152394.0,18.7776,18.7776,18.1457,18.4038,152394.0
2021-07-22 10:00:00,20.7,20.96,20.55,20.83,69558.0,18.4216,18.653,18.2881,18.5373,69558.0
2021-07-22 10:30:00,20.85,21.13,20.58,20.58,341427.0,18.5551,18.8043,18.3148,18.3148,341427.0
2021-07-22 11:00:00,20.6,20.66,20.5,20.65,64327.0,18.3326,18.386,18.2436,18.3771,64327.0
2021-07-22 11:30:00,20.66,20.72,20.54,20.63,67459.0,18.386,18.4394,18.2792,18.3593,67459.0
2021-07-22 12:00:00,20.65,20.72,20.58,20.72,57304.0,18.3771,18.4394,18.3148,18.4394,57304.0
2021-07-22 12:30:00,20.71,20.84,20.7,20.78,60436.0,18.4305,18.5462,18.4216,18.4928,60436.0
2021-07-22 13:00:00,20.78,20.95,20.78,20.92,61652.0,18.4928,18.6441,18.4928,18.6174,61652.0
2021-07-22 13:30:00,20.93,21.06,20.88,21.05,58363.0,18.6263,18.742,18.5818,18.7331,58363.0
2021-07-22 14:00:00,21.04,21.1,21.01,21.08,54663.0,18.7242,18.7776,18.6975,18.7598,54663.0
2021-07-22 14:30:00,21.07,21.09,20.92,21.01,50025.0,18.7509,18.7687,18.6174,18.6975,50025.0
2021-07-22 15:00:00,21.0,21.08,20.97,21.02,47914.0,18.6886,18.7598,18.6619,18.7064,47914.0
2021-07-22 15:30:00,21.02,21.02,20.74,20.75,331196.0,18.7064,18.7064,18.4572,18.4661,331196.0
2021-07-23 09:30:00,20.93,20.96,20.35,20.35,143096.0,18.6263,18.653,18.1101,18.1101,143096.0
2021-07-23 10:00:00,20.39,20.57,20.28,20.53,89535.0,18.1457,18.3059,18.0478,18.2703,89535.0
2021-07-23 10:30:00,20.54,20.69,20.5,20.63,175598.0,18.2792,18.4127,18.2436,18.3593,175598.0
2021-07-23 11:00:00,20.63,20.7,20.47,20.52,42099.0,18.3593,18.4216,18.2169,18.2614,42099.0
2021-07-23 11:30:00,20.53,20.67,20.42,20.45,45356.0,18.2703,18.3949,18.1724,18.1991,45356.0
2021-07-23 12:00:00,20.45,20.53,20.43,20.45,32131.0,18.1991,18.2703,18.1813,18.1991,32131.0
2021-07-23 12:30:00,20.44,20.45,20.34,20.42,47622.0,18.1902,18.1991,18.1012,18.1724,47622.0
2021-07-23 13:00:00,20.41,20.58,20.37,20.51,121737.0,18.1635,18.3148,18.1279,18.2525,121737.0
2021-07-23 13:30:00,20.52,20.64,20.5,20.62,44702.0,18.2614,18.3682,18.2436,18.3504,44702.0
2021-07-23 14:00:00,20.62,20.75,20.5,20.68,147000.0,18.3504,18.4661,18.2436,18.4038,147000.0
2021-07-23 14:30:00,20.67,20.77,20.66,20.69,79426.0,18.3949,18.4839,18.386,18.4127,79426.0
2021-07-23 15:00:00,20.7,20.77,20.62,20.77,60645.0,18.4216,18.4839,18.3504,18.4839,60645.0
2021-07-23 15:30:00,20.77,20.84,20.68,20.73,201633.0,18.4839,18.5462,18.4038,18.4483,201633.0
2021-07-26 09:30:00,20.72,21.79,20.72,21.65,196444.0,18.4394,19.3916,18.4394,19.2671,196444.0
2021-07-26 10:00:00,21.64,21.89,21.64,21.77,95204.0,19.2582,19.4806,19.2582,19.3739,95204.0
2021-07-26 10:30:00,21.78,21.82,21.5,21.52,81417.0,19.3828,19.4183,19.1336,19.1514,81417.0
2021-07-26 11:00:00,21.54,21.72,21.45,21.69,46281.0,19.1692,19.3294,19.0891,19.3027,46281.0
2021-07-26 11:30:00,21.7,21.74,21.62,21.66,45969.0,19.3116,19.3472,19.2404,19.276,45969.0
2021-07-26 12:00:00,21.67,21.67,21.48,21.65,59744.0,19.2849,19.2849,19.1158,19.2671,59744.0
2021-07-26 12:30:00,21.65,21.7,21.6,21.65,48032.0,19.2671,19.3116,19.2226,19.2671,48032.0
2021-07-26 13:00:00,21.66,21.82,21.62,21.79,41562.0,19.276,19.4183,19.2404,19.3916,41562.0
2021-07-26 13:30:00,21.79,21.81,21.64,21.73,56145.0,19.3916,19.4094,19.2582,19.3383,56145.0
2021-07-26 14:00:00,21.73,21.82,21.68,21.79,42503.0,19.3383,19.4183,19.2938,19.3916,42503.0
2021-07-26 14:30:00,21.78,21.84,21.73,21.74,51727.0,19.3828,19.4361,19.3383,19.3472,51727.0
2021-07-26 15:00:00,21.75,21.85,21.75,21.85,44846.0,19.3561,19.445,19.3561,19.445,44846.0
2021-07-26 15:30:00,21.85,22.0,21.8,21.98,253351.0,19.445,19.5785,19.4005,19.5607,253351.0
2021-07-27 09:30:00,21.73,21.73,21.28,21.37,126023.0,19.3383,19.3383,18.9378,19.0179,126023.0
2021-07-27 10:00:00,21.36,21.59,21.23,21.51,158798.0,19.009,19.2137,18.8933,19.1425,158798.0
2021-07-27 10:30:00,21.49,21.57,21.36,21.5,97555.0,19.1247,19.1959,19.009,19.1336,97555.0
2021-07-27 11:00:00,21.48,21.56,21.21,21.22,129007.0,19.1158,19.187,18.8755,18.8844,129007.0
2021-07-27 11:30:00,21.23,21.24,21.06,21.21,59065.0,18.8933,18.9022,18.742,18.8755,59065.0
2021-07-27 12:00:00,21.21,21.22,21.01,21.04,46813.0,18.8755,18.8844,18.6975,18.7242,46813.0
2021-07-27 12:30:00,21.01,21.14,20.9,21.1,107727.0,18.6975,18.8132,18.5996,18.7776,107727.0
2021-07-27 13:00:00,21.09,21.21,21.04,21.16,61516.0,18.7687,18.8755,18.7242,18.831,61516.0
2021-07-27 13:30:00,21.17,21.27,21.14,21.23,80688.0,18.8399,18.9289,18.8132,18.8933,80688.0
2021-07-27 14:00:00,21.23,21.27,21.11,21.19,65636.0,18.8933,18.9289,18.7865,18.8577,65636.0
2021-07-27 14:30:00,21.2,21.34,21.17,21.33,66008.0,18.8666,18.9912,18.8399,18.9823,66008.0
2021-07-27 15:00:00,21.33,21.37,21.25,21.32,75387.0,18.9823,19.0179,18.9111,18.9734,75387.0
2021-07-27 15:30:00,21.32,21.33,21.11,21.25,278299.0,18.9734,18.9823,18.7865,18.9111,278299.0
2021-07-28 09:30:00,21.49,21.62,21.27,21.34,80726.0,19.1247,19.2404,18.9289,18.9912,80726.0
2021-07-28 10:00:00,21.34,21.47,21.11,21.13,66871.0,18.9912,19.1069,18.7865,18.8043,66871.0
2021-07-28 10:30:00,21.14,21.31,21.06,21.21,67879.0,18.8132,18.9645,18.742,18.8755,67879.0
2021-07-28 11:00:00,21.23,21.61,21.23,21.52,79338.0,18.8933,19.2315,18.8933,19.1514,79338.0
2021-07-28 11:30:00,21.53,21.68,21.49,21.62,77692.0,19.1603,19.2938,19.1247,19.2404,77692.0
2021-07-28 12:00:00,21.63,21.71,21.53,21.63,54431.0,19.2493,19.3205,19.1603,19.2493,54431.0
2021-07-28 12:30:00,21.65,21.75,21.64,21.7,50506.0,19.2671,19.3561,19.2582,19.3116,50506.0
2021-07-28 13:00:00,21.7,21.79,21.65,21.71,77634.0,19.3116,19.3916,19.2671,19.3205,77634.0
2021-07-28 13:30:00,21.71,21.76,21.64,21.68,48944.0,19.3205,19.365,19.2582,19.2938,48944.0
2021-07-28 14:00:00,21.69,21.87,21.66,21.75,73842.0,19.3027,19.4628,19.276,19.3561,73842.0
2021-07-28 14:30:00,21.75,22.06,21.75,22.0,157803.0,19.3561,19.6319,19.3561,19.5785,157803.0
2021-07-28 15:00:00,22.01,22.11,21.89,21.96,106611.0,19.5874,19.6764,19.4806,19.5429,106611.0
2021-07-28 15:30:00,21.96,21.99,21.79,21.83,244713.0,19.5429,19.5696,19.3916,19.4272,244713.0
2021-07-29 09:30:00,22.34,22.45,22.06,22.12,210471.0,19.8811,19.979,19.6319,19.6853,210471.0
2021-07-29 10:00:00,22.1,22.47,22.04,22.34,175364.0,19.6675,19.9968,19.6141,19.8811,175364.0
2021-07-29 10:30:00,22.34,22.57,22.24,22.4,200030.0,19.8811,20.0858,19.7921,19.9345,200030.0
2021-07-29 11:00:00,22.4,22.63,22.32,22.44,167991.0,19.9345,20.1392,19.8633,19.9701,167991.0
2021-07-29 11:30:00,22.45,22.71,22.44,22.66,147351.0,19.979,20.2104,19.9701,20.1659,147351.0
2021-07-29 12:00:00,22.67,22.79,22.66,22.74,80429.0,20.1748,20.2816,20.1659,20.2371,80429.0
2021-07-29 12:30:00,22.75,22.77,22.63,22.77,74744.0,20.246,20.2638,20.1392,20.2638,74744.0
2021-07-29 13:00:00,22.76,22.87,22.73,22.81,89208.0,20.2549,20.3528,20.2282,20.2994,89208.0
2021-07-29 13:30:00,22.81,22.82,22.37,22.42,189031.0,20.2994,20.3083,19.9078,19.9523,189031.0
2021-07-29 14:00:00,22.43,22.51,22.23,22.51,98968.0,19.9612,20.0324,19.7832,20.0324,98968.0
2021-07-29 14:30:00,22.51,22.53,22.39,22.49,68546.0,20.0324,20.0502,19.9256,20.0146,68546.0
2021-07-29 15:00:00,22.49,22.49,22.21,22.22,138030.0,20.0146,20.0146,19.7654,19.7743,138030.0
2021-07-29 15:30:00,22.23,22.31,22.19,22.24,406827.0,19.7832,19.8544,19.7476,19.7921,406827.0
2021-07-30 09:30:00,21.94,22.19,21.6,21.89,221621.0,19.5251,19.7476,19.2226,19.4806,221621.0
2021-07-30 10:00:00,21.87,21.99,21.75,21.79,131403.0,19.4628,19.5696,19.3561,19.3916,131403.0
2021-07-30 10:30:00,21.79,21.87,21.57,21.68,72663.0,19.3916,19.4628,19.1959,19.2938,72663.0
2021-07-30 11:00:00,21.69,21.89,21.67,21.85,98445.0,19.3027,19.4806,19.2849,19.445,98445.0
2021-07-30 11:30:00,21.84,21.86,21.59,21.76,68184.0,19.4361,19.4539,19.2137,19.365,68184.0
2021-07-30 12:00:00,21.76,21.82,21.68,21.8,77200.0,19.365,19.4183,19.2938,19.4005,77200.0
2021-07-30 12:30:00,21.79,21.8,21.65,21.65,44484.0,19.3916,19.4005,19.2671,19.2671,44484.0
2021-07-30 13:00:00,21.66,21.67,21.46,21.51,147901.0,19.276,19.2849,19.098,19.1425,147901.0
2021-07-30 13:30:00,21.51,21.6,21.48,21.56,35610.0,19.1425,19.2226,19.1158,19.187,35610.0
2021-07-30 14:00:00,21.58,21.64,21.49,21.5,66572.0,19.2048,19.2582,19.1247,19.1336,66572.0
2021-07-30 14:30:00,21.49,21.62,21.45,21.62,73171.0,19.1247,19.2404,19.0891,19.2404,73171.0
2021-07-30 15:00:00,21.62,21.77,21.61,21.74,97358.0,19.2404,19.3739,19.2315,19.3472,97358.0
2021-07-30 15:30:00,21.73,21.78,21.66,21.7,217311.0,19.3383,19.3828,19.276,19.3116,217311.0
2021-08-02 09:30:00,21.53,21.85,21.48,21.72,355117.0,19.1603,19.445,19.1158,19.3294,355117.0
2021-08-02 10:00:00,21.71,21.82,21.35,21.35,121989.0,19.3205,19.4183,19.0001,19.0001,121989.0
2021-08-02 10:30:00,21.38,21.48,21.02,21.06,116830.0,19.0268,19.1158,18.7064,18.742,116830.0
2021-08-02 11:00:00,21.05,21.1,20.86,20.89,150172.0,18.7331,18.7776,18.564,18.5907,150172.0
2021-08-02 11:30:00,20.89,20.89,20.74,20.75,95368.0,18.5907,18.5907,18.4572,18.4661,95368.0
2021-08-02 12:00:00,20.75,20.91,20.68,20.91,95403.0,18.4661,18.6085,18.4038,18.6085,95403.0
2021-08-02 12:30:00,20.9,21.01,20.89,20.97,58812.0,18.5996,18.6975,18.5907,18.6619,58812.0
2021-08-02 13:00:00,21.0,21.04,20.87,21.01,43164.0,18.6886,18.7242,18.5729,18.6975,43164.0
2021-08-02 13:30:00,21.01,21.1,20.97,21.07,40177.0,18.6975,18.7776,18.6619,18.7509,40177.0
2021-08-02 14:00:00,21.06,21.2,21.01,21.19,61114.0,18.742,18.8666,18.6975,18.8577,61114.0
2021-08-02 14:30:00,21.19,21.21,21.11,21.14,74691.0,18.8577,18.8755,18.7865,18.8132,74691.0
2021-08-02 15:00:00,21.16,21.19,21.03,21.04,84721.0,18.831,18.8577,18.7153,18.7242,84721.0
2021-08-02 15:30:00,21.04,21.05,20.63,20.64,493349.0,18.7242,18.7331,18.3593,18.3682,493349.0
2021-08-03 09:30:00,20.57,21.04,20.25,20.47,219232.0,18.3059,18.7242,18.0212,18.2169,219232.0
2021-08-03 10:00:00,20.43,20.78,20.43,20.74,193689.0,18.1813,18.4928,18.1813,18.4572,193689.0
2021-08-03 10:30:00,20.73,20.93,20.58,20.61,118720.0,18.4483,18.6263,18.3148,18.3415,118720.0
2021-08-03 11:00:00,20.61,21.13,20.6,21.12,96950.0,18.3415,18.8043,18.3326,18.7954,96950.0
2021-08-03 11:30:00,21.13,21.2,21.05,21.07,102377.0,18.8043,18.8666,18.7331,18.7509,102377.0
2021-08-03 12:00:00,21.07,21.28,21.03,21.2,99801.0,18.7509,18.9378,18.7153,18.8666,99801.0
2021-08-03 12:30:00,21.19,21.32,21.17,21.3,60580.0,18.8577,18.9734,18.8399,18.9556,60580.0
2021-08-03 13:00:00,21.3,21.33,21.03,21.08,79571.0,18.9556,18.9823,18.7153,18.7598,79571.0
2021-08-03 13:30:00,21.08,21.2,20.98,21.19,98276.0,18.7598,18.8666,18.6708,18.8577,98276.0
2021-08-03 14:00:00,21.2,21.31,21.14,21.3,75842.0,18.8666,18.9645,18.8132,18.9556,75842.0
2021-08-03 14:30:00,21.29,21.45,21.29,21.3,61513.0,18.9467,19.0891,18.9467,18.9556,61513.0
2021-08-03 15:00:00,21.3,21.44,21.29,21.36,106212.0,18.9556,19.0802,18.9467,19.009,106212.0
2021-08-03 15:30:00,21.35,21.36,21.16,21.25,428111.0,19.0001,19.009,18.831,18.9111,428111.0
2021-08-04 09:30:00,20.54,20.81,20.1,20.38,211308.0,18.2792,18.5195,17.8877,18.1368,211308.0
2021-08-04 10:00:00,20.36,21.06,20.34,20.97,135095.0,18.119,18.742,18.1012,18.6619,135095.0
2021-08-04 10:30:00,20.95,20.96,20.47,20.55,98140.0,18.6441,18.653,18.2169,18.2881,98140.0
2021-08-04 11:00:00,20.56,20.85,20.5,20.83,70324.0,18.297,18.5551,18.2436,18.5373,70324.0
2021-08-04 11:30:00,20.85,20.85,20.42,20.43,77835.0,18.5551,18.5551,18.1724,18.1813,77835.0
2021-08-04 12:00:00,20.42,20.51,20.4,20.46,68859.0,18.1724,18.2525,18.1546,18.208,68859.0
2021-08-04 12:30:00,20.47,20.55,20.35,20.54,71247.0,18.2169,18.2881,18.1101,18.2792,71247.0
2021-08-04 13:00:00,20.53,20.53,20.31,20.31,78146.0,18.2703,18.2703,18.0745,18.0745,78146.0
2021-08-04 13:30:00,20.31,20.39,20.22,20.3,60409.0,18.0745,18.1457,17.9945,18.0656,60409.0
2021-08-04 14:00:00,20.31,20.32,20.19,20.21,74418.0,18.0745,18.0834,17.9678,17.9856,74418.0
2021-08-04 14:30:00,20.21,20.23,20.09,20.14,139197.0,17.9856,18.0034,17.8788,17.9233,139197.0
2021-08-04 15:00:00,20.16,20.2,20.04,20.07,121213.0,17.9411,17.9767,17.8343,17.861,121213.0
2021-08-04 15:30:00,20.07,20.25,20.02,20.03,519015.0,17.861,18.0212,17.8165,17.8254,519015.0
2021-08-05 09:30:00,20.76,21.3,20.47,21.3,355095.0,18.475,18.9556,18.2169,18.9556,355095.0
2021-08-05 10:00:00,21.31,21.6,21.12,21.47,139250.0,18.9645,19.2226,18.7954,19.1069,139250.0
2021-08-05 10:30:00,21.48,21.82,21.43,21.81,116522.0,19.1158,19.4183,19.0713,19.4094,116522.0
2021-08-05 11:00:00,21.83,21.99,21.68,21.93,207590.0,19.4272,19.5696,19.2938,19.5162,207590.0
2021-08-05 11:30:00,21.93,22.01,21.58,21.68,176372.0,19.5162,19.5874,19.2048,19.2938,176372.0
2021-08-05 12:00:00,21.68,21.77,21.53,21.53,64592.0,19.2938,19.3739,19.1603,19.1603,64592.0
2021-08-05 12:30:00,21.53,21.59,21.42,21.46,55130.0,19.1603,19.2137,19.0624,19.098,55130.0
2021-08-05 13:00:00,21.46,21.67,21.45,21.65,65418.0,19.098,19.2849,19.0891,19.2671,65418.0
2021-08-05 13:30:00,21.65,21.74,21.58,21.73,43915.0,19.2671,19.3472,19.2048,19.3383,43915.0
2021-08-05 14:00:00,21.72,21.73,21.56,21.72,59995.0,19.3294,19.3383,19.187,19.3294,59995.0
2021-08-05 14:30:00,21.71,21.77,21.47,21.47,69038.0,19.3205,19.3739,19.1069,19.1069,69038.0
2021-08-05 15:00:00,21.47,21.49,21.28,21.31,176907.0,19.1069,19.1247,18.9378,18.9645,176907.0
2021-08-05 15:30:00,21.32,21.32,21.08,21.22,763843.0,18.9734,18.9734,18.7598,18.8844,763843.0
2021-08-06 09:30:00,21.63,22.03,21.38,21.62,153174.0,19.2493,19.6052,19.0268,19.2404,153174.0
2021-08-06 10:00:00,21.6,21.7,21.18,21.34,80111.0,19.2226,19.3116,18.8488,18.9912,80111.0
2021-08-06 10:30:00,21.29,21.46,21.2,21.46,76947.0,18.9467,19.098,18.8666,19.098,76947.0
2021-08-06 11:00:00,21.46,21.72,21.39,21.72,92355.0,19.098,19.3294,19.0357,19.3294,92355.0
2021-08-06 11:30:00,21.71,21.72,21.62,21.69,71240.0,19.3205,19.3294,19.2404,19.3027,71240.0
2021-08-06 12:00:00,21.69,21.77,21.6,21.76,46731.0,19.3027,19.3739,19.2226,19.365,46731.0
2021-08-06 12:30:00,21.76,21.87,21.63,21.86,71800.0,19.365,19.4628,19.2493,19.4539,71800.0
2021-08-06 13:00:00,21.87,21.88,21.76,21.79,61526.0,19.4628,19.4717,19.365,19.3916,61526.0
2021-08-06 13:30:00,21.8,21.83,21.7,21.71,60089.0,19.4005,19.4272,19.3116,19.3205,60089.0
2021-08-06 14:00:00,21.7,21.71,21.59,21.61,56351.0,19.3116,19.3205,19.2137,19.2315,56351.0
2021-08-06 14:30:00,21.6,21.6,21.46,21.49,55799.0,19.2226,19.2226,19.098,19.1247,55799.0
2021-08-06 15:00:00,21.48,21.52,21.42,21.51,59975.0,19.1158,19.1514,19.0624,19.1425,59975.0
2021-08-06 15:30:00,21.51,21.57,21.44,21.57,263456.0,19.1425,19.1959,19.0802,19.1959,263456.0
2021-08-09 09:30:00,20.91,21.6,20.84,21.47,155887.0,18.6085,19.2226,18.5462,19.1069,155887.0
2021-08-09 10:00:00,21.47,21.54,20.96,21.0,86234.0,19.1069,19.1692,18.653,18.6886,86234.0
2021-08-09 10:30:00,20.99,21.17,20.93,21.13,131925.0,18.6797,18.8399,18.6263,18.8043,131925.0
2021-08-09 11:00:00,21.15,21.45,21.14,21.42,112798.0,18.8221,19.0891,18.8132,19.0624,112798.0
2021-08-09 11:30:00,21.43,21.48,21.36,21.37,58684.0,19.0713,19.1158,19.009,19.0179,58684.0
2021-08-09 12:00:00,21.39,21.47,21.32,21.42,40384.0,19.0357,19.1069,18.9734,19.0624,40384.0
2021-08-09 12:30:00,21.42,21.44,21.34,21.36,44231.0,19.0624,19.0802,18.9912,19.009,44231.0
2021-08-09 13:00:00,21.37,21.51,21.36,21.44,45108.0,19.0179,19.1425,19.009,19.0802,45108.0
2021-08-09 13:30:00,21.45,21.45,21.33,21.35,40302.0,19.0891,19.0891,18.9823,19.0001,40302.0
2021-08-09 14:00:00,21.34,21.4,21.3,21.36,44608.0,18.9912,19.0446,18.9556,19.009,44608.0
2021-08-09 14:30:00,21.37,21.45,21.36,21.43,44687.0,19.0179,19.0891,19.009,19.0713,44687.0
2021-08-09 15:00:00,21.43,21.5,21.38,21.42,86060.0,19.0713,19.1336,19.0268,19.0624,86060.0
2021-08-09 15:30:00,21.42,21.46,21.26,21.28,275955.0,19.0624,19.098,18.92,18.9378,275955.0
2021-08-10 09:30:00,21.72,22.06,21.43,21.79,189911.0,19.3294,19.6319,19.0713,19.3916,189911.0
2021-08-10 10:00:00,21.78,22.11,21.71,22.05,144961.0,19.3828,19.6764,19.3205,19.623,144961.0
2021-08-10 10:30:00,22.04,22.22,21.99,22.22,113789.0,19.6141,19.7743,19.5696,19.7743,113789.0
2021-08-10 11:00:00,22.24,22.41,22.18,22.38,94377.0,19.7921,19.9434,19.7387,19.9167,94377.0
2021-08-10 11:30:00,22.39,22.41,22.26,22.37,80350.0,19.9256,19.9434,19.8099,19.9078,80350.0
2021-08-10 12:00:00,22.37,22.49,22.32,22.48,71836.0,19.9078,20.0146,19.8633,20.0057,71836.0
2021-08-10 12:30:00,22.48,22.51,22.39,22.41,62023.0,20.0057,20.0324,19.9256,19.9434,62023.0
2021-08-10 13:00:00,22.4,22.52,22.35,22.47,43749.0,19.9345,20.0413,19.89,19.9968,43749.0
2021-08-10 13:30:00,22.47,22.49,22.3,22.38,66113.0,19.9968,20.0146,19.8455,19.9167,66113.0
2021-08-10 14:00:00,22.37,22.45,22.32,22.36,53023.0,19.9078,19.979,19.8633,19.8989,53023.0
2021-08-10 14:30:00,22.38,22.44,22.25,22.26,73209.0,19.9167,19.9701,19.801,19.8099,73209.0
2021-08-10 15:00:00,22.26,22.38,22.22,22.31,68425.0,19.8099,19.9167,19.7743,19.8544,68425.0
2021-08-10 15:30:00,22.32,22.47,22.32,22.35,343186.0,19.8633,19.9968,19.8633,19.89,343186.0
2021-08-11 09:30:00,22.07,22.28,21.79,22.1,163000.0,19.6408,19.8277,19.3916,19.6675,163000.0
2021-08-11 10:00:00,22.08,22.55,22.0,22.44,102390.0,19.6497,20.068,19.5785,19.9701,102390.0
2021-08-11 10:30:00,22.44,22.44,22.17,22.26,42044.0,19.9701,19.9701,19.7298,19.8099,42044.0
2021-08-11 11:00:00,22.25,22.26,22.0,22.13,90316.0,19.801,19.8099,19.5785,19.6942,90316.0
2021-08-11 11:30:00,22.11,22.14,21.97,22.1,67410.0,19.6764,19.7031,19.5518,19.6675,67410.0
2021-08-11 12:00:00,22.1,22.36,22.1,22.33,40678.0,19.6675,19.8989,19.6675,19.8722,40678.0
2021-08-11 12:30:00,22.33,22.59,22.33,22.51,147060.0,19.8722,20.1036,19.8722,20.0324,147060.0
2021-08-11 13:00:00,22.52,22.6,22.45,22.56,69156.0,20.0413,20.1125,19.979,20.0769,69156.0
2021-08-11 13:30:00,22.56,22.67,22.49,22.5,88919.0,20.0769,20.1748,20.0146,20.0235,88919.0
2021-08-11 14:00:00,22.51,22.58,22.47,22.57,40199.0,20.0324,20.0947,19.9968,20.0858,40199.0
2021-08-11 14:30:00,22.58,22.68,22.56,22.67,61654.0,20.0947,20.1837,20.0769,20.1748,61654.0
2021-08-11 15:00:00,22.66,22.67,22.53,22.57,118077.0,20.1659,20.1748,20.0502,20.0858,118077.0
2021-08-11 15:30:00,22.57,22.62,22.38,22.61,305955.0,20.0858,20.1303,19.9167,20.1214,305955.0
2021-08-12 09:30:00,22.61,22.95,22.39,22.61,121731.0,20.1214,20.424,19.9256,20.1214,121731.0
2021-08-12 10:00:00,22.62,22.64,22.33,22.33,43753.0,20.1303,20.1481,19.8722,19.8722,43753.0
2021-08-12 10:30:00,22.34,22.35,22.17,22.23,47596.0,19.8811,19.89,19.7298,19.7832,47596.0
2021-08-12 11:00:00,22.23,22.32,22.05,22.29,72834.0,19.7832,19.8633,19.623,19.8366,72834.0
2021-08-12 11:30:00,22.27,22.28,22.17,22.23,49014.0,19.8188,19.8277,19.7298,19.7832,49014.0
2021-08-12 12:00:00,22.25,22.35,22.25,22.32,53798.0,19.801,19.89,19.801,19.8633,53798.0
2021-08-12 12:30:00,22.31,22.34,22.22,22.27,49411.0,19.8544,19.8811,19.7743,19.8188,49411.0
2021-08-12 13:00:00,22.28,22.28,22.17,22.18,39807.0,19.8277,19.8277,19.7298,19.7387,39807.0
2021-08-12 13:30:00,22.18,22.28,22.16,22.23,30645.0,19.7387,19.8277,19.7209,19.7832,30645.0
2021-08-12 14:00:00,22.23,22.45,22.18,22.4,53558.0,19.7832,19.979,19.7387,19.9345,53558.0
2021-08-12 14:30:00,22.4,22.44,22.37,22.43,43123.0,19.9345,19.9701,19.9078,19.9612,43123.0
2021-08-12 15:00:00,22.43,22.51,22.4,22.44,53447.0,19.9612,20.0324,19.9345,19.9701,53447.0
2021-08-12 15:30:00,22.44,22.56,22.43,22.5,189608.0,19.9701,20.0769,19.9612,20.0235,189608.0
2021-08-13 09:30:00,22.35,22.35,21.9,21.95,135109.0,20.0045,20.0045,19.6017,19.6465,135109.0
2021-08-13 10:00:00,21.94,22.08,21.84,21.92,83598.0,19.6375,19.7628,19.548,19.6196,83598.0
2021-08-13 10:30:00,21.93,22.1,21.88,22.03,46969.0,19.6286,19.7807,19.5838,19.7181,46969.0
2021-08-13 11:00:00,22.05,22.19,22.01,22.16,63544.0,19.736,19.8613,19.7002,19.8344,63544.0
2021-08-13 11:30:00,22.15,22.18,22.1,22.16,38342.0,19.8255,19.8523,19.7807,19.8344,38342.0
2021-08-13 12:00:00,22.17,22.26,22.08,22.19,63732.0,19.8434,19.9239,19.7628,19.8613,63732.0
2021-08-13 12:30:00,22.19,22.19,22.09,22.11,28326.0,19.8613,19.8613,19.7718,19.7897,28326.0
2021-08-13 13:00:00,22.11,22.17,22.1,22.13,32889.0,19.7897,19.8434,19.7807,19.8076,32889.0
2021-08-13 13:30:00,22.13,22.16,22.09,22.11,45638.0,19.8076,19.8344,19.7718,19.7897,45638.0
2021-08-13 14:00:00,22.11,22.13,21.97,22.0,69440.0,19.7897,19.8076,19.6644,19.6912,69440.0
2021-08-13 14:30:00,22.01,22.02,21.89,21.9,54001.0,19.7002,19.7091,19.5928,19.6017,54001.0
2021-08-13 15:00:00,21.89,21.97,21.86,21.86,91296.0,19.5928,19.6644,19.5659,19.5659,91296.0
2021-08-13 15:30:00,21.86,21.87,21.69,21.73,271367.0,19.5659,19.5749,19.4137,19.4495,271367.0
2021-08-16 09:30:00,21.3,21.31,20.48,20.56,194063.0,19.0647,19.0736,18.3307,18.4023,194063.0
2021-08-16 10:00:00,20.55,21.07,20.47,20.7,120474.0,18.3934,18.8588,18.3218,18.5276,120474.0
2021-08-16 10:30:00,20.7,20.99,20.69,20.72,62356.0,18.5276,18.7872,18.5187,18.5455,62356.0
2021-08-16 11:00:00,20.73,20.96,20.73,20.93,45861.0,18.5545,18.7604,18.5545,18.7335,45861.0
2021-08-16 11:30:00,20.94,21.02,20.92,20.98,29849.0,18.7425,18.8141,18.7246,18.7783,29849.0
2021-08-16 12:00:00,20.96,21.01,20.75,20.75,57543.0,18.7604,18.8051,18.5724,18.5724,57543.0
2021-08-16 12:30:00,20.75,20.84,20.68,20.78,84337.0,18.5724,18.6529,18.5097,18.5992,84337.0
2021-08-16 13:00:00,20.78,20.89,20.74,20.86,34663.0,18.5992,18.6977,18.5634,18.6708,34663.0
2021-08-16 13:30:00,20.86,20.97,20.81,20.93,36537.0,18.6708,18.7693,18.6261,18.7335,36537.0
2021-08-16 14:00:00,20.94,21.05,20.86,20.88,53246.0,18.7425,18.8409,18.6708,18.6887,53246.0
2021-08-16 14:30:00,20.88,20.97,20.83,20.92,44986.0,18.6887,18.7693,18.644,18.7246,44986.0
2021-08-16 15:00:00,20.92,20.97,20.84,20.89,54915.0,18.7246,18.7693,18.6529,18.6977,54915.0
2021-08-16 15:30:00,20.89,20.95,20.67,20.76,227433.0,18.6977,18.7514,18.5008,18.5813,227433.0
2021-08-17 09:30:00,20.52,21.02,20.33,20.87,187479.0,18.3665,18.8141,18.1965,18.6798,187479.0
2021-08-17 10:00:00,20.93,21.51,20.92,21.42,102302.0,18.7335,19.2526,18.7246,19.1721,102302.0
2021-08-17 10:30:00,21.45,21.47,21.18,21.21,108350.0,19.1989,19.2168,18.9573,18.9841,108350.0
2021-08-17 11:00:00,21.18,21.18,21.0,21.02,132875.0,18.9573,18.9573,18.7962,18.8141,132875.0
2021-08-17 11:30:00,21.02,21.09,20.94,21.05,73540.0,18.8141,18.8767,18.7425,18.8409,73540.0
2021-08-17 12:00:00,21.05,21.21,21.05,21.15,93397.0,18.8409,18.9841,18.8409,18.9304,93397.0
2021-08-17 12:30:00,21.15,21.16,20.77,20.78,85217.0,18.9304,18.9394,18.5903,18.5992,85217.0
2021-08-17 13:00:00,20.77,21.03,20.76,21.0,79871.0,18.5903,18.823,18.5813,18.7962,79871.0
2021-08-17 13:30:00,21.0,21.0,20.82,20.97,30632.0,18.7962,18.7962,18.635,18.7693,30632.0
2021-08-17 14:00:00,20.96,21.09,20.92,20.92,59170.0,18.7604,18.8767,18.7246,18.7246,59170.0
2021-08-17 14:30:00,20.91,20.92,20.71,20.89,234864.0,18.7156,18.7246,18.5366,18.6977,234864.0
2021-08-17 15:00:00,20.89,20.94,20.83,20.94,114036.0,18.6977,18.7425,18.644,18.7425,114036.0
2021-08-17 15:30:00,20.94,20.96,20.8,20.94,316707.0,18.7425,18.7604,18.6171,18.7425,316707.0
2021-08-18 09:30:00,21.1,21.24,20.75,21.02,136119.0,18.8857,19.011,18.5724,18.8141,136119.0
2021-08-18 10:00:00,21.03,21.14,20.92,20.97,75345.0,18.823,18.9215,18.7246,18.7693,75345.0
2021-08-18 10:30:00,20.98,21.43,20.89,21.36,122085.0,18.7783,19.181,18.6977,19.1184,122085.0
2021-08-18 11:00:00,21.38,21.51,21.35,21.47,80309.0,19.1363,19.2526,19.1094,19.2168,80309.0
2021-08-18 11:30:00,21.46,21.48,21.31,21.39,60469.0,19.2079,19.2258,19.0736,19.1452,60469.0
2021-08-18 12:00:00,21.38,21.41,21.02,21.05,67693.0,19.1363,19.1631,18.8141,18.8409,67693.0
2021-08-18 12:30:00,21.05,21.17,21.03,21.12,47619.0,18.8409,18.9483,18.823,18.9036,47619.0
2021-08-18 13:00:00,21.13,21.17,21.0,21.16,76291.0,18.9125,18.9483,18.7962,18.9394,76291.0
2021-08-18 13:30:00,21.16,21.28,21.15,21.25,33740.0,18.9394,19.0468,18.9304,19.0199,33740.0
2021-08-18 14:00:00,21.25,21.34,21.07,21.15,67466.0,19.0199,19.1005,18.8588,18.9304,67466.0
2021-08-18 14:30:00,21.15,21.18,21.0,21.01,63659.0,18.9304,18.9573,18.7962,18.8051,63659.0
2021-08-18 15:00:00,21.0,21.0,20.72,20.76,95949.0,18.7962,18.7962,18.5455,18.5813,95949.0
2021-08-18 15:30:00,20.75,20.75,20.41,20.47,438114.0,18.5724,18.5724,18.2681,18.3218,438114.0
2021-08-19 09:30:00,20.05,20.16,19.54,19.62,319788.0,17.9459,18.0443,17.4894,17.561,319788.0
2021-08-19 10:00:00,19.58,19.71,19.22,19.27,188357.0,17.5252,17.6415,17.203,17.2477,188357.0
2021-08-19 10:30:00,19.25,19.26,18.97,19.16,183073.0,17.2298,17.2388,16.9792,17.1493,183073.0
2021-08-19 11:00:00,19.16,19.2,18.98,19.09,125775.0,17.1493,17.1851,16.9881,17.0866,125775.0
2021-08-19 11:30:00,19.09,19.4,19.04,19.34,146368.0,17.0866,17.3641,17.0418,17.3104,146368.0
2021-08-19 12:00:00,19.34,19.38,19.1,19.25,76659.0,17.3104,17.3462,17.0956,17.2298,76659.0
2021-08-19 12:30:00,19.25,19.34,19.16,19.34,67989.0,17.2298,17.3104,17.1493,17.3104,67989.0
2021-08-19 13:00:00,19.34,19.34,19.14,19.14,70422.0,17.3104,17.3104,17.1314,17.1314,70422.0
2021-08-19 13:30:00,19.15,19.27,19.02,19.02,53856.0,17.1403,17.2477,17.0239,17.0239,53856.0
2021-08-19 14:00:00,19.02,19.11,18.95,18.96,88280.0,17.0239,17.1045,16.9613,16.9702,88280.0
2021-08-19 14:30:00,18.95,19.05,18.86,18.98,123455.0,16.9613,17.0508,16.8807,16.9881,123455.0
2021-08-19 15:00:00,18.99,19.31,18.98,19.3,94256.0,16.9971,17.2835,16.9881,17.2746,94256.0
2021-08-19 15:30:00,19.3,19.39,19.13,19.39,404546.0,17.2746,17.3551,17.1224,17.3551,404546.0
2021-08-20 09:30:00,19.13,19.39,19.05,19.23,173371.0,17.1224,17.3551,17.0508,17.2119,173371.0
2021-08-20 10:00:00,19.22,19.22,18.85,18.95,175057.0,17.203,17.203,16.8718,16.9613,175057.0
2021-08-20 10:30:00,18.96,19.13,18.83,19.06,147369.0,16.9702,17.1224,16.8539,17.0597,147369.0
2021-08-20 11:00:00,19.06,19.49,19.06,19.42,139827.0,17.0597,17.4446,17.0597,17.382,139827.0
2021-08-20 11:30:00,19.44,19.55,19.34,19.45,69633.0,17.3999,17.4983,17.3104,17.4088,69633.0
2021-08-20 12:00:00,19.49,19.57,19.33,19.42,72375.0,17.4446,17.5162,17.3014,17.382,72375.0
2021-08-20 12:30:00,19.41,19.42,19.21,19.22,218046.0,17.373,17.382,17.194,17.203,218046.0
2021-08-20 13:00:00,19.23,19.39,19.22,19.23,61224.0,17.2119,17.3551,17.203,17.2119,61224.0
2021-08-20 13:30:00,19.23,19.33,19.2,19.21,71609.0,17.2119,17.3014,17.1851,17.194,71609.0
2021-08-20 14:00:00,19.2,19.41,19.2,19.32,66644.0,17.1851,17.373,17.1851,17.2925,66644.0
2021-08-20 14:30:00,19.32,19.36,19.22,19.29,82563.0,17.2925,17.3283,17.203,17.2656,82563.0
2021-08-20 15:00:00,19.29,19.36,19.26,19.36,65823.0,17.2656,17.3283,17.2388,17.3283,65823.0
2021-08-20 15:30:00,19.35,19.38,19.25,19.38,358376.0,17.3193,17.3462,17.2298,17.3462,358376.0
2021-08-23 09:30:00,20.19,20.57,20.16,20.49,176281.0,18.0712,18.4113,18.0443,18.3397,176281.0
2021-08-23 10:00:00,20.48,20.51,20.19,20.21,70258.0,18.3307,18.3576,18.0712,18.0891,70258.0
2021-08-23 10:30:00,20.22,20.33,20.05,20.3,91835.0,18.098,18.1965,17.9459,18.1696,91835.0
2021-08-23 11:00:00,20.29,20.35,20.15,20.2,79843.0,18.1607,18.2144,18.0354,18.0801,79843.0
2021-08-23 11:30:00,20.18,20.21,20.02,20.06,71633.0,18.0622,18.0891,17.919,17.9548,71633.0
2021-08-23 12:00:00,20.07,20.28,20.07,20.2,68359.0,17.9638,18.1517,17.9638,18.0801,68359.0
2021-08-23 12:30:00,20.21,20.3,20.17,20.27,41744.0,18.0891,18.1696,18.0533,18.1428,41744.0
2021-08-23 13:00:00,20.27,20.38,20.21,20.37,96190.0,18.1428,18.2412,18.0891,18.2323,96190.0
2021-08-23 13:30:00,20.36,20.41,20.25,20.32,89859.0,18.2233,18.2681,18.1249,18.1875,89859.0
2021-08-23 14:00:00,20.32,20.45,20.31,20.4,136289.0,18.1875,18.3039,18.1786,18.2591,136289.0
2021-08-23 14:30:00,20.39,20.49,20.39,20.45,45513.0,18.2502,18.3397,18.2502,18.3039,45513.0
2021-08-23 15:00:00,20.43,20.44,20.31,20.37,67115.0,18.286,18.2949,18.1786,18.2323,67115.0
2021-08-23 15:30:00,20.37,20.47,20.34,20.45,323296.0,18.2323,18.3218,18.2054,18.3039,323296.0
2021-08-24 09:30:00,20.8,21.38,20.74,21.37,123284.0,18.6171,19.1363,18.5634,19.1273,123284.0
2021-08-24 10:00:00,21.37,21.37,21.03,21.21,116231.0,19.1273,19.1273,18.823,18.9841,116231.0
2021-08-24 10:30:00,21.21,21.23,20.81,20.91,186667.0,18.9841,19.002,18.6261,18.7156,186667.0
2021-08-24 11:00:00,20.93,21.16,20.93,21.05,63142.0,18.7335,18.9394,18.7335,18.8409,63142.0
2021-08-24 11:30:00,21.03,21.09,20.84,20.9,70687.0,18.823,18.8767,18.6529,18.7067,70687.0
2021-08-24 12:00:00,20.88,20.95,20.85,20.91,46304.0,18.6887,18.7514,18.6619,18.7156,46304.0
2021-08-24 12:30:00,20.91,21.11,20.91,21.09,58079.0,18.7156,18.8946,18.7156,18.8767,58079.0
2021-08-24 13:00:00,21.09,21.13,21.05,21.08,50036.0,18.8767,18.9125,18.8409,18.8678,50036.0
2021-08-24 13:30:00,21.09,21.18,21.06,21.13,83287.0,18.8767,18.9573,18.8499,18.9125,83287.0
2021-08-24 14:00:00,21.13,21.24,21.12,21.24,89252.0,18.9125,19.011,18.9036,19.011,89252.0
2021-08-24 14:30:00,21.24,21.33,21.21,21.32,84963.0,19.011,19.0915,18.9841,19.0826,84963.0
2021-08-24 15:00:00,21.32,21.45,21.25,21.38,146659.0,19.0826,19.1989,19.0199,19.1363,146659.0
2021-08-24 15:30:00,21.38,21.41,21.28,21.39,280756.0,19.1363,19.1631,19.0468,19.1452,280756.0
2021-08-25 09:30:00,21.48,21.56,21.04,21.53,119417.0,19.2258,19.2974,18.832,19.2705,119417.0
2021-08-25 10:00:00,21.53,21.58,21.27,21.36,47462.0,19.2705,19.3153,19.0378,19.1184,47462.0
2021-08-25 10:30:00,21.37,21.6,21.37,21.6,46705.0,19.1273,19.3332,19.1273,19.3332,46705.0
2021-08-25 11:00:00,21.61,21.62,21.43,21.58,110993.0,19.3421,19.3511,19.181,19.3153,110993.0
2021-08-25 11:30:00,21.58,21.65,21.53,21.65,83105.0,19.3153,19.3779,19.2705,19.3779,83105.0
2021-08-25 12:00:00,21.63,21.74,21.62,21.63,47991.0,19.36,19.4585,19.3511,19.36,47991.0
2021-08-25 12:30:00,21.63,21.67,21.6,21.62,28207.0,19.36,19.3958,19.3332,19.3511,28207.0
2021-08-25 13:00:00,21.63,21.72,21.61,21.71,21275.0,19.36,19.4406,19.3421,19.4316,21275.0
2021-08-25 13:30:00,21.72,21.84,21.72,21.81,50048.0,19.4406,19.548,19.4406,19.5212,50048.0
2021-08-25 14:00:00,21.82,21.88,21.8,21.86,27201.0,19.5301,19.5838,19.5122,19.5659,27201.0
2021-08-25 14:30:00,21.85,21.85,21.77,21.84,47969.0,19.557,19.557,19.4853,19.548,47969.0
2021-08-25 15:00:00,21.85,21.85,21.71,21.73,73964.0,19.557,19.557,19.4316,19.4495,73964.0
2021-08-25 15:30:00,21.73,21.79,21.71,21.72,170522.0,19.4495,19.5032,19.4316,19.4406,170522.0
2021-08-26 09:30:00,21.6,21.71,21.24,21.59,125063.0,19.3332,19.4316,19.011,19.3242,125063.0
2021-08-26 10:00:00,21.62,21.63,21.34,21.55,43031.0,19.3511,19.36,19.1005,19.2884,43031.0
2021-08-26 10:30:00,21.57,21.6,21.06,21.08,61703.0,19.3063,19.3332,18.8499,18.8678,61703.0
2021-08-26 11:00:00,21.09,21.26,21.02,21.22,53299.0,18.8767,19.0289,18.8141,18.9931,53299.0
2021-08-26 11:30:00,21.22,21.37,21.14,21.32,64407.0,18.9931,19.1273,18.9215,19.0826,64407.0
2021-08-26 12:00:00,21.3,21.39,21.28,21.29,26184.0,19.0647,19.1452,19.0468,19.0557,26184.0
2021-08-26 12:30:00,21.32,21.36,21.26,21.32,93735.0,19.0826,19.1184,19.0289,19.0826,93735.0
2021-08-26 13:00:00,21.33,21.33,21.01,21.02,88721.0,19.0915,19.0915,18.8051,18.8141,88721.0
2021-08-26 13:30:00,21.02,21.11,21.0,21.03,80887.0,18.8141,18.8946,18.7962,18.823,80887.0
2021-08-26 14:00:00,21.03,21.04,20.83,20.95,85353.0,18.823,18.832,18.644,18.7514,85353.0
2021-08-26 14:30:00,20.95,20.99,20.8,20.8,47236.0,18.7514,18.7872,18.6171,18.6171,47236.0
2021-08-26 15:00:00,20.8,20.94,20.74,20.87,78994.0,18.6171,18.7425,18.5634,18.6798,78994.0
2021-08-26 15:30:00,20.88,20.97,20.82,20.83,206147.0,18.6887,18.7693,18.635,18.644,206147.0
2021-08-27 09:30:00,21.29,21.84,21.24,21.58,173476.0,19.0557,19.548,19.011,19.3153,173476.0
2021-08-27 10:00:00,21.58,21.71,21.45,21.71,51933.0,19.3153,19.4316,19.1989,19.4316,51933.0
2021-08-27 10:30:00,21.74,21.98,21.67,21.94,113894.0,19.4585,19.6733,19.3958,19.6375,113894.0
2021-08-27 11:00:00,21.94,22.01,21.89,21.91,66941.0,19.6375,19.7002,19.5928,19.6107,66941.0
2021-08-27 11:30:00,21.9,22.03,21.9,22.01,81212.0,19.6017,19.7181,19.6017,19.7002,81212.0
2021-08-27 12:00:00,22.02,22.12,21.98,22.06,135339.0,19.7091,19.7986,19.6733,19.7449,135339.0
2021-08-27 12:30:00,22.06,22.15,22.03,22.11,88402.0,19.7449,19.8255,19.7181,19.7897,88402.0
2021-08-27 13:00:00,22.11,22.14,22.02,22.11,66586.0,19.7897,19.8165,19.7091,19.7897,66586.0
2021-08-27 13:30:00,22.12,22.15,22.08,22.15,45629.0,19.7986,19.8255,19.7628,19.8255,45629.0
2021-08-27 14:00:00,22.15,22.16,22.03,22.09,107177.0,19.8255,19.8344,19.7181,19.7718,107177.0
2021-08-27 14:30:00,22.08,22.09,21.92,21.98,130367.0,19.7628,19.7718,19.6196,19.6733,130367.0
2021-08-27 15:00:00,21.99,22.02,21.8,21.89,126394.0,19.6823,19.7091,19.5122,19.5928,126394.0
2021-08-27 15:30:00,21.89,22.02,21.89,21.97,219991.0,19.5928,19.7091,19.5928,19.6644,219991.0
2021-08-30 09:30:00,22.28,22.38,21.81,22.04,146397.0,19.9418,20.0313,19.5212,19.727,146397.0
2021-08-30 10:00:00,22.05,22.08,21.63,21.75,80397.0,19.736,19.7628,19.36,19.4674,80397.0
2021-08-30 10:30:00,21.76,21.83,21.67,21.81,43605.0,19.4764,19.5391,19.3958,19.5212,43605.0
2021-08-30 11:00:00,21.8,21.85,21.65,21.79,85586.0,19.5122,19.557,19.3779,19.5032,85586.0
2021-08-30 11:30:00,21.79,21.94,21.75,21.94,28829.0,19.5032,19.6375,19.4674,19.6375,28829.0
2021-08-30 12:00:00,21.93,21.98,21.79,21.8,39740.0,19.6286,19.6733,19.5032,19.5122,39740.0
2021-08-30 12:30:00,21.8,21.88,21.7,21.72,24925.0,19.5122,19.5838,19.4227,19.4406,24925.0
2021-08-30 13:00:00,21.72,21.75,21.62,21.71,43040.0,19.4406,19.4674,19.3511,19.4316,43040.0
2021-08-30 13:30:00,21.7,21.8,21.65,21.72,23393.0,19.4227,19.5122,19.3779,19.4406,23393.0
2021-08-30 14:00:00,21.73,21.75,21.68,21.7,25265.0,19.4495,19.4674,19.4048,19.4227,25265.0
2021-08-30 14:30:00,21.7,21.8,21.65,21.74,38618.0,19.4227,19.5122,19.3779,19.4585,38618.0
2021-08-30 15:00:00,21.75,21.8,21.69,21.72,46370.0,19.4674,19.5122,19.4137,19.4406,46370.0
2021-08-30 15:30:00,21.71,21.72,21.57,21.59,226189.0,19.4316,19.4406,19.3063,19.3242,226189.0
2021-08-31 09:30:00,21.39,21.92,21.2,21.34,192921.0,19.1452,19.6196,18.9752,19.1005,192921.0
2021-08-31 10:00:00,21.35,21.59,21.3,21.44,77992.0,19.1094,19.3242,19.0647,19.19,77992.0
2021-08-31 10:30:00,21.44,21.63,21.35,21.5,76614.0,19.19,19.36,19.1094,19.2437,76614.0
2021-08-31 11:00:00,21.49,21.58,21.4,21.48,57713.0,19.2347,19.3153,19.1542,19.2258,57713.0
2021-08-31 11:30:00,21.48,21.54,21.42,21.46,57658.0,19.2258,19.2795,19.1721,19.2079,57658.0
2021-08-31 12:00:00,21.46,21.53,21.36,21.41,119435.0,19.2079,19.2705,19.1184,19.1631,119435.0
2021-08-31 12:30:00,21.42,21.5,21.4,21.41,111607.0,19.1721,19.2437,19.1542,19.1631,111607.0
2021-08-31 13:00:00,21.41,21.51,21.35,21.5,85432.0,19.1631,19.2526,19.1094,19.2437,85432.0
2021-08-31 13:30:00,21.51,21.59,21.5,21.59,74390.0,19.2526,19.3242,19.2437,19.3242,74390.0
2021-08-31 14:00:00,21.6,21.62,21.44,21.5,78959.0,19.3332,19.3511,19.19,19.2437,78959.0
2021-08-31 14:30:00,21.51,21.56,21.45,21.53,84454.0,19.2526,19.2974,19.1989,19.2705,84454.0
2021-08-31 15:00:00,21.54,21.54,21.33,21.4,96188.0,19.2795,19.2795,19.0915,19.1542,96188.0
2021-08-31 15:30:00,21.39,21.4,21.24,21.25,462981.0,19.1452,19.1542,19.011,19.0199,462981.0
2021-09-01 09:30:00,21.21,21.29,20.8,20.87,164723.0,18.9841,19.0557,18.6171,18.6798,164723.0
2021-09-01 10:00:00,20.88,20.98,20.65,20.82,152406.0,18.6887,18.7783,18.4829,18.635,152406.0
2021-09-01 10:30:00,20.86,21.01,20.71,20.75,134461.0,18.6708,18.8051,18.5366,18.5724,134461.0
2021-09-01 11:00:00,20.74,20.75,20.52,20.55,178517.0,18.5634,18.5724,18.3665,18.3934,178517.0
2021-09-01 11:30:00,20.53,20.62,20.47,20.51,156015.0,18.3755,18.456,18.3218,18.3576,156015.0
2021-09-01 12:00:00,20.48,20.62,20.42,20.61,81232.0,18.3307,18.456,18.277,18.4471,81232.0
2021-09-01 12:30:00,20.61,20.68,20.57,20.61,96314.0,18.4471,18.5097,18.4113,18.4471,96314.0
2021-09-01 13:00:00,20.61,20.65,20.51,20.58,68532.0,18.4471,18.4829,18.3576,18.4202,68532.0
2021-09-01 13:30:00,20.58,20.67,20.57,20.62,66538.0,18.4202,18.5008,18.4113,18.456,66538.0
2021-09-01 14:00:00,20.62,20.63,20.51,20.54,71918.0,18.456,18.465,18.3576,18.3844,71918.0
2021-09-01 14:30:00,20.53,20.55,20.43,20.55,98433.0,18.3755,18.3934,18.286,18.3934,98433.0
2021-09-01 15:00:00,20.55,20.57,20.41,20.57,80292.0,18.3934,18.4113,18.2681,18.4113,80292.0
2021-09-01 15:30:00,20.57,20.7,20.57,20.68,366242.0,18.4113,18.5276,18.4113,18.5097,366242.0
2021-09-02 09:30:00,21.1,21.45,21.1,21.33,255129.0,18.8857,19.1989,18.8857,19.0915,255129.0
2021-09-02 10:00:00,21.35,21.84,21.35,21.79,329075.0,19.1094,19.548,19.1094,19.5032,329075.0
2021-09-02 10:30:00,21.8,22.0,21.8,21.92,159839.0,19.5122,19.6912,19.5122,19.6196,159839.0
2021-09-02 11:00:00,21.96,22.02,21.89,21.9,59211.0,19.6554,19.7091,19.5928,19.6017,59211.0
2021-09-02 11:30:00,21.91,22.12,21.88,22.09,70881.0,19.6107,19.7986,19.5838,19.7718,70881.0
2021-09-02 12:00:00,22.1,22.11,21.97,22.01,58289.0,19.7807,19.7897,19.6644,19.7002,58289.0
2021-09-02 12:30:00,22.02,22.11,21.98,22.09,48586.0,19.7091,19.7897,19.6733,19.7718,48586.0
2021-09-02 13:00:00,22.09,22.1,21.9,21.91,70495.0,19.7718,19.7807,19.6017,19.6107,70495.0
2021-09-02 13:30:00,21.91,22.01,21.84,21.94,92030.0,19.6107,19.7002,19.548,19.6375,92030.0
2021-09-02 14:00:00,21.95,21.95,21.83,21.87,83568.0,19.6465,19.6465,19.5391,19.5749,83568.0
2021-09-02 14:30:00,21.87,22.0,21.85,21.99,74012.0,19.5749,19.6912,19.557,19.6823,74012.0
2021-09-02 15:00:00,21.99,22.1,21.97,22.0,118874.0,19.6823,19.7807,19.6644,19.6912,118874.0
2021-09-02 15:30:00,22.0,22.0,21.68,21.74,489522.0,19.6912,19.6912,19.4048,19.4585,489522.0
2021-09-03 09:30:00,21.72,21.75,21.32,21.52,167316.0,19.4406,19.4674,19.0826,19.2616,167316.0
2021-09-03 10:00:00,21.5,21.66,21.32,21.33,80651.0,19.2437,19.3869,19.0826,19.0915,80651.0
2021-09-03 10:30:00,21.34,21.35,21.11,21.21,104944.0,19.1005,19.1094,18.8946,18.9841,104944.0
2021-09-03 11:00:00,21.22,21.28,20.9,20.99,101637.0,18.9931,19.0468,18.7067,18.7872,101637.0
2021-09-03 11:30:00,20.98,21.12,20.91,21.05,75622.0,18.7783,18.9036,18.7156,18.8409,75622.0
2021-09-03 12:00:00,21.04,21.04,20.86,20.98,54087.0,18.832,18.832,18.6708,18.7783,54087.0
2021-09-03 12:30:00,20.98,20.99,20.88,20.93,127198.0,18.7783,18.7872,18.6887,18.7335,127198.0
2021-09-03 13:00:00,20.92,20.96,20.86,20.88,151712.0,18.7246,18.7604,18.6708,18.6887,151712.0
2021-09-03 13:30:00,20.89,20.95,20.84,20.87,103675.0,18.6977,18.7514,18.6529,18.6798,103675.0
2021-09-03 14:00:00,20.86,21.04,20.85,20.99,49484.0,18.6708,18.832,18.6619,18.7872,49484.0
2021-09-03 14:30:00,21.0,21.01,20.93,20.96,54230.0,18.7962,18.8051,18.7335,18.7604,54230.0
2021-09-03 15:00:00,20.96,21.0,20.86,20.87,77425.0,18.7604,18.7962,18.6708,18.6798,77425.0
2021-09-03 15:30:00,20.87,20.97,20.84,20.95,456624.0,18.6798,18.7693,18.6529,18.7514,456624.0
2021-09-07 09:30:00,20.61,21.22,20.61,21.03,120123.0,18.4471,18.9931,18.4471,18.823,120123.0
2021-09-07 10:00:00,21.03,21.33,21.01,21.05,66120.0,18.823,19.0915,18.8051,18.8409,66120.0
2021-09-07 10:30:00,21.04,21.04,20.88,20.91,65608.0,18.832,18.832,18.6887,18.7156,65608.0
2021-09-07 11:00:00,20.89,20.96,20.74,20.92,46046.0,18.6977,18.7604,18.5634,18.7246,46046.0
2021-09-07 11:30:00,20.91,20.94,20.69,20.69,50770.0,18.7156,18.7425,18.5187,18.5187,50770.0
2021-09-07 12:00:00,20.68,20.81,20.58,20.63,113387.0,18.5097,18.6261,18.4202,18.465,113387.0
2021-09-07 12:30:00,20.63,20.68,20.6,20.6,111552.0,18.465,18.5097,18.4381,18.4381,111552.0
2021-09-07 13:00:00,20.61,20.81,20.58,20.74,74277.0,18.4471,18.6261,18.4202,18.5634,74277.0
2021-09-07 13:30:00,20.74,20.79,20.67,20.79,65331.0,18.5634,18.6082,18.5008,18.6082,65331.0
2021-09-07 14:00:00,20.78,20.81,20.69,20.7,58132.0,18.5992,18.6261,18.5187,18.5276,58132.0
2021-09-07 14:30:00,20.7,20.81,20.69,20.75,46870.0,18.5276,18.6261,18.5187,18.5724,46870.0
2021-09-07 15:00:00,20.75,20.82,20.69,20.75,69230.0,18.5724,18.635,18.5187,18.5724,69230.0
2021-09-07 15:30:00,20.74,20.84,20.72,20.76,226032.0,18.5634,18.6529,18.5455,18.5813,226032.0
2021-09-08 09:30:00,20.98,21.15,20.75,20.76,140177.0,18.7783,18.9304,18.5724,18.5813,140177.0
2021-09-08 10:00:00,20.77,20.85,20.43,20.46,157684.0,18.5903,18.6619,18.286,18.3128,157684.0
2021-09-08 10:30:00,20.46,20.5,19.95,19.95,145380.0,18.3128,18.3486,17.8563,17.8563,145380.0
2021-09-08 11:00:00,19.93,20.1,19.91,20.04,77896.0,17.8384,17.9906,17.8205,17.9369,77896.0
2021-09-08 11:30:00,20.04,20.09,19.97,20.0,63884.0,17.9369,17.9817,17.8742,17.9011,63884.0
2021-09-08 12:00:00,20.0,20.22,19.96,20.17,55892.0,17.9011,18.098,17.8653,18.0533,55892.0
2021-09-08 12:30:00,20.16,20.18,20.03,20.07,39970.0,18.0443,18.0622,17.928,17.9638,39970.0
2021-09-08 13:00:00,20.07,20.08,19.78,19.89,103522.0,17.9638,17.9727,17.7042,17.8026,103522.0
2021-09-08 13:30:00,19.89,19.94,19.86,19.92,43591.0,17.8026,17.8474,17.7758,17.8295,43591.0
2021-09-08 14:00:00,19.92,20.01,19.89,19.95,69444.0,17.8295,17.9101,17.8026,17.8563,69444.0
2021-09-08 14:30:00,19.95,20.1,19.94,20.04,115320.0,17.8563,17.9906,17.8474,17.9369,115320.0
2021-09-08 15:00:00,20.04,20.11,20.0,20.04,60838.0,17.9369,17.9996,17.9011,17.9369,60838.0
2021-09-08 15:30:00,20.03,20.04,19.79,19.84,370371.0,17.928,17.9369,17.7131,17.7579,370371.0
2021-09-09 09:30:00,19.56,20.1,19.44,20.09,121289.0,17.5073,17.9906,17.3999,17.9817,121289.0
2021-09-09 10:00:00,20.1,20.36,20.05,20.34,95181.0,17.9906,18.2233,17.9459,18.2054,95181.0
2021-09-09 10:30:00,20.33,20.54,20.33,20.52,91177.0,18.1965,18.3844,18.1965,18.3665,91177.0
2021-09-09 11:00:00,20.53,20.64,20.33,20.33,115918.0,18.3755,18.4739,18.1965,18.1965,115918.0
2021-09-09 11:30:00,20.32,20.49,20.28,20.47,105837.0,18.1875,18.3397,18.1517,18.3218,105837.0
2021-09-09 12:00:00,20.48,20.53,20.31,20.34,75851.0,18.3307,18.3755,18.1786,18.2054,75851.0
2021-09-09 12:30:00,20.33,20.49,20.3,20.42,68878.0,18.1965,18.3397,18.1696,18.277,68878.0
2021-09-09 13:00:00,20.42,20.49,20.14,20.22,79094.0,18.277,18.3397,18.0264,18.098,79094.0
2021-09-09 13:30:00,20.22,20.24,20.03,20.2,57918.0,18.098,18.1159,17.928,18.0801,57918.0
2021-09-09 14:00:00,20.2,20.28,20.13,20.18,67260.0,18.0801,18.1517,18.0175,18.0622,67260.0
2021-09-09 14:30:00,20.18,20.18,20.06,20.11,71040.0,18.0622,18.0622,17.9548,17.9996,71040.0
2021-09-09 15:00:00,20.11,20.2,20.1,20.14,78325.0,17.9996,18.0801,17.9906,18.0264,78325.0
2021-09-09 15:30:00,20.13,20.45,20.12,20.29,281565.0,18.0175,18.3039,18.0085,18.1607,281565.0
2021-09-10 09:30:00,20.85,20.88,20.55,20.58,139960.0,18.6619,18.6887,18.3934,18.4202,139960.0
2021-09-10 10:00:00,20.59,20.59,20.36,20.52,79001.0,18.4292,18.4292,18.2233,18.3665,79001.0
2021-09-10 10:30:00,20.51,20.52,20.33,20.38,60574.0,18.3576,18.3665,18.1965,18.2412,60574.0
2021-09-10 11:00:00,20.38,20.44,20.27,20.4,62846.0,18.2412,18.2949,18.1428,18.2591,62846.0
2021-09-10 11:30:00,20.4,20.53,20.31,20.46,53563.0,18.2591,18.3755,18.1786,18.3128,53563.0
2021-09-10 12:00:00,20.45,20.56,20.42,20.53,54551.0,18.3039,18.4023,18.277,18.3755,54551.0
2021-09-10 12:30:00,20.54,20.57,20.42,20.43,35025.0,18.3844,18.4113,18.277,18.286,35025.0
2021-09-10 13:00:00,20.43,20.48,20.35,20.39,43677.0,18.286,18.3307,18.2144,18.2502,43677.0
2021-09-10 13:30:00,20.39,20.39,20.25,20.33,83043.0,18.2502,18.2502,18.1249,18.1965,83043.0
2021-09-10 14:00:00,20.34,20.37,20.3,20.3,56458.0,18.2054,18.2323,18.1696,18.1696,56458.0
2021-09-10 14:30:00,20.3,20.31,20.23,20.3,49372.0,18.1696,18.1786,18.107,18.1696,49372.0
2021-09-10 15:00:00,20.29,20.33,20.21,20.21,62499.0,18.1607,18.1965,18.0891,18.0891,62499.0
2021-09-10 15:30:00,20.22,20.23,20.09,20.1,209796.0,18.098,18.107,17.9817,17.9906,209796.0
2021-09-13 09:30:00,20.58,21.32,20.52,20.99,246303.0,18.4202,19.0826,18.3665,18.7872,246303.0
2021-09-13 10:00:00,20.97,21.38,20.81,21.29,130567.0,18.7693,19.1363,18.6261,19.0557,130567.0
2021-09-13 10:30:00,21.28,21.45,21.17,21.21,157570.0,19.0468,19.1989,18.9483,18.9841,157570.0
2021-09-13 11:00:00,21.24,21.28,20.91,21.18,104227.0,19.011,19.0468,18.7156,18.9573,104227.0
2021-09-13 11:30:00,21.18,21.37,21.17,21.27,70439.0,18.9573,19.1273,18.9483,19.0378,70439.0
2021-09-13 12:00:00,21.28,21.39,21.22,21.3,60992.0,19.0468,19.1452,18.9931,19.0647,60992.0
2021-09-13 12:30:00,21.33,21.36,21.2,21.25,42398.0,19.0915,19.1184,18.9752,19.0199,42398.0
2021-09-13 13:00:00,21.25,21.31,21.16,21.17,35988.0,19.0199,19.0736,18.9394,18.9483,35988.0
2021-09-13 13:30:00,21.18,21.27,21.14,21.25,47298.0,18.9573,19.0378,18.9215,19.0199,47298.0
2021-09-13 14:00:00,21.25,21.33,21.02,21.1,63572.0,19.0199,19.0915,18.8141,18.8857,63572.0
2021-09-13 14:30:00,21.1,21.22,21.04,21.21,62722.0,18.8857,18.9931,18.832,18.9841,62722.0
2021-09-13 15:00:00,21.21,21.21,20.94,21.09,109843.0,18.9841,18.9841,18.7425,18.8767,109843.0
2021-09-13 15:30:00,21.09,21.15,21.05,21.13,406406.0,18.8767,18.9304,18.8409,18.9125,406406.0
2021-09-14 09:30:00,21.5,21.5,21.0,21.0,159517.0,19.2437,19.2437,18.7962,18.7962,159517.0
2021-09-14 10:00:00,21.0,21.06,20.8,20.82,108587.0,18.7962,18.8499,18.6171,18.635,108587.0
2021-09-14 10:30:00,20.79,20.84,20.6,20.63,83750.0,18.6082,18.6529,18.4381,18.465,83750.0
2021-09-14 11:00:00,20.64,20.79,20.64,20.69,52208.0,18.4739,18.6082,18.4739,18.5187,52208.0
2021-09-14 11:30:00,20.68,20.74,20.61,20.67,57661.0,18.5097,18.5634,18.4471,18.5008,57661.0
2021-09-14 12:00:00,20.66,20.8,20.63,20.77,53625.0,18.4918,18.6171,18.465,18.5903,53625.0
2021-09-14 12:30:00,20.79,20.79,20.62,20.63,30325.0,18.6082,18.6082,18.456,18.465,30325.0
2021-09-14 13:00:00,20.62,20.67,20.51,20.65,42098.0,18.456,18.5008,18.3576,18.4829,42098.0
2021-09-14 13:30:00,20.64,20.72,20.61,20.67,39986.0,18.4739,18.5455,18.4471,18.5008,39986.0
2021-09-14 14:00:00,20.68,20.68,20.46,20.47,55518.0,18.5097,18.5097,18.3128,18.3218,55518.0
2021-09-14 14:30:00,20.46,20.5,20.32,20.38,80274.0,18.3128,18.3486,18.1875,18.2412,80274.0
2021-09-14 15:00:00,20.38,20.39,20.22,20.27,73318.0,18.2412,18.2502,18.098,18.1428,73318.0
2021-09-14 15:30:00,20.26,20.48,20.22,20.47,297657.0,18.1338,18.3307,18.098,18.3218,297657.0
2021-09-15 09:30:00,21.15,22.1,21.0,21.81,348680.0,18.9304,19.7807,18.7962,19.5212,348680.0
2021-09-15 10:00:00,21.81,21.96,21.69,21.88,90916.0,19.5212,19.6554,19.4137,19.5838,90916.0
2021-09-15 10:30:00,21.9,22.05,21.71,21.78,87747.0,19.6017,19.736,19.4316,19.4943,87747.0
2021-09-15 11:00:00,21.77,21.96,21.71,21.92,62731.0,19.4853,19.6554,19.4316,19.6196,62731.0
2021-09-15 11:30:00,21.91,21.95,21.84,21.89,55230.0,19.6107,19.6465,19.548,19.5928,55230.0
2021-09-15 12:00:00,21.88,21.9,21.69,21.75,94276.0,19.5838,19.6017,19.4137,19.4674,94276.0
2021-09-15 12:30:00,21.73,21.81,21.68,21.76,58196.0,19.4495,19.5212,19.4048,19.4764,58196.0
2021-09-15 13:00:00,21.76,21.79,21.67,21.72,70968.0,19.4764,19.5032,19.3958,19.4406,70968.0
2021-09-15 13:30:00,21.72,21.9,21.71,21.83,62816.0,19.4406,19.6017,19.4316,19.5391,62816.0
2021-09-15 14:00:00,21.83,21.98,21.77,21.98,64018.0,19.5391,19.6733,19.4853,19.6733,64018.0
2021-09-15 14:30:00,21.97,22.04,21.93,22.02,101058.0,19.6644,19.727,19.6286,19.7091,101058.0
2021-09-15 15:00:00,22.02,22.11,21.96,22.03,143061.0,19.7091,19.7897,19.6554,19.7181,143061.0
2021-09-15 15:30:00,22.03,22.15,22.01,22.14,458737.0,19.7181,19.8255,19.7002,19.8165,458737.0
2021-09-16 09:30:00,21.94,21.94,21.47,21.59,151802.0,19.6375,19.6375,19.2168,19.3242,151802.0
2021-09-16 10:00:00,21.57,21.73,21.53,21.72,107492.0,19.3063,19.4495,19.2705,19.4406,107492.0
2021-09-16 10:30:00,21.7,21.75,21.37,21.43,105275.0,19.4227,19.4674,19.1273,19.181,105275.0
2021-09-16 11:00:00,21.41,21.52,21.31,21.33,86358.0,19.1631,19.2616,19.0736,19.0915,86358.0
2021-09-16 11:30:00,21.34,21.51,21.33,21.51,71861.0,19.1005,19.2526,19.0915,19.2526,71861.0
2021-09-16 12:00:00,21.5,21.53,21.43,21.45,43842.0,19.2437,19.2705,19.181,19.1989,43842.0
2021-09-16 12:30:00,21.45,21.5,21.43,21.46,35614.0,19.1989,19.2437,19.181,19.2079,35614.0
2021-09-16 13:00:00,21.46,21.5,21.38,21.48,39383.0,19.2079,19.2437,19.1363,19.2258,39383.0
2021-09-16 13:30:00,21.48,21.63,21.44,21.6,41913.0,19.2258,19.36,19.19,19.3332,41913.0
2021-09-16 14:00:00,21.6,21.71,21.55,21.65,67926.0,19.3332,19.4316,19.2884,19.3779,67926.0
2021-09-16 14:30:00,21.66,21.71,21.62,21.68,52234.0,19.3869,19.4316,19.3511,19.4048,52234.0
2021-09-16 15:00:00,21.69,21.8,21.64,21.75,82302.0,19.4137,19.5122,19.369,19.4674,82302.0
2021-09-16 15:30:00,21.75,21.79,21.54,21.56,279363.0,19.4674,19.5032,19.2795,19.2974,279363.0
2021-09-17 09:30:00,21.57,21.92,21.24,21.28,304019.0,19.3063,19.6196,19.011,19.0468,304019.0
2021-09-17 10:00:00,21.28,21.38,21.21,21.3,47979.0,19.0468,19.1363,18.9841,19.0647,47979.0
2021-09-17 10:30:00,21.27,21.29,21.15,21.2,65684.0,19.0378,19.0557,18.9304,18.9752,65684.0
2021-09-17 11:00:00,21.18,21.34,21.12,21.17,43340.0,18.9573,19.1005,18.9036,18.9483,43340.0
2021-09-17 11:30:00,21.15,21.26,21.12,21.17,54057.0,18.9304,19.0289,18.9036,18.9483,54057.0
2021-09-17 12:00:00,21.15,21.19,21.08,21.17,50516.0,18.9304,18.9662,18.8678,18.9483,50516.0
2021-09-17 12:30:00,21.15,21.31,21.15,21.19,65388.0,18.9304,19.0736,18.9304,18.9662,65388.0
2021-09-17 13:00:00,21.2,21.26,21.17,21.23,50194.0,18.9752,19.0289,18.9483,19.002,50194.0
2021-09-17 13:30:00,21.23,21.27,21.04,21.07,52110.0,19.002,19.0378,18.832,18.8588,52110.0
2021-09-17 14:00:00,21.08,21.17,21.05,21.12,70606.0,18.8678,18.9483,18.8409,18.9036,70606.0
2021-09-17 14:30:00,21.11,21.2,21.04,21.11,83047.0,18.8946,18.9752,18.832,18.8946,83047.0
2021-09-17 15:00:00,21.11,21.18,21.05,21.13,96453.0,18.8946,18.9573,18.8409,18.9125,96453.0
2021-09-17 15:30:00,21.12,21.23,21.1,21.13,397055.0,18.9036,19.002,18.8857,18.9125,397055.0
2021-09-20 09:30:00,20.19,20.62,19.96,20.38,210259.0,18.0712,18.456,17.8653,18.2412,210259.0
2021-09-20 10:00:00,20.38,20.57,19.87,19.99,205732.0,18.2412,18.4113,17.7847,17.8922,205732.0
2021-09-20 10:30:00,19.98,20.32,19.91,20.2,106020.0,17.8832,18.1875,17.8205,18.0801,106020.0
2021-09-20 11:00:00,20.19,20.3,20.0,20.13,80898.0,18.0712,18.1696,17.9011,18.0175,80898.0
2021-09-20 11:30:00,20.11,20.13,19.98,19.99,58381.0,17.9996,18.0175,17.8832,17.8922,58381.0
2021-09-20 12:00:00,20.0,20.01,19.85,19.97,83575.0,17.9011,17.9101,17.7668,17.8742,83575.0
2021-09-20 12:30:00,19.97,20.02,19.73,19.74,95712.0,17.8742,17.919,17.6594,17.6684,95712.0
2021-09-20 13:00:00,19.75,19.8,19.69,19.78,91165.0,17.6773,17.7221,17.6236,17.7042,91165.0
2021-09-20 13:30:00,19.78,19.85,19.73,19.82,68153.0,17.7042,17.7668,17.6594,17.74,68153.0
2021-09-20 14:00:00,19.85,19.86,19.59,19.6,137792.0,17.7668,17.7758,17.5341,17.5431,137792.0
2021-09-20 14:30:00,19.59,19.67,19.48,19.58,131417.0,17.5341,17.6057,17.4357,17.5252,131417.0
2021-09-20 15:00:00,19.57,19.73,19.53,19.73,89395.0,17.5162,17.6594,17.4804,17.6594,89395.0
2021-09-20 15:30:00,19.73,19.97,19.65,19.92,307939.0,17.6594,17.8742,17.5878,17.8295,307939.0
2021-09-21 09:30:00,20.34,20.44,19.93,20.06,213335.0,18.2054,18.2949,17.8384,17.9548,213335.0
2021-09-21 10:00:00,20.06,20.07,19.74,19.9,80177.0,17.9548,17.9638,17.6684,17.8116,80177.0
2021-09-21 10:30:00,19.9,19.98,19.74,19.79,72717.0,17.8116,17.8832,17.6684,17.7131,72717.0
2021-09-21 11:00:00,19.78,19.94,19.72,19.79,99350.0,17.7042,17.8474,17.6505,17.7131,99350.0
2021-09-21 11:30:00,19.8,20.03,19.8,19.98,69113.0,17.7221,17.928,17.7221,17.8832,69113.0
2021-09-21 12:00:00,19.98,20.18,19.98,20.11,58378.0,17.8832,18.0622,17.8832,17.9996,58378.0
2021-09-21 12:30:00,20.11,20.11,19.91,20.05,66918.0,17.9996,17.9996,17.8205,17.9459,66918.0
2021-09-21 13:00:00,20.05,20.15,20.0,20.13,52150.0,17.9459,18.0354,17.9011,18.0175,52150.0
2021-09-21 13:30:00,20.14,20.21,20.08,20.12,57701.0,18.0264,18.0891,17.9727,18.0085,57701.0
2021-09-21 14:00:00,20.13,20.2,20.05,20.07,56914.0,18.0175,18.0801,17.9459,17.9638,56914.0
2021-09-21 14:30:00,20.06,20.3,20.06,20.16,53121.0,17.9548,18.1696,17.9548,18.0443,53121.0
2021-09-21 15:00:00,20.16,20.29,20.16,20.28,66458.0,18.0443,18.1607,18.0443,18.1517,66458.0
2021-09-21 15:30:00,20.29,20.32,20.12,20.12,217425.0,18.1607,18.1875,18.0085,18.0085,217425.0
2021-09-22 09:30:00,20.72,21.22,20.61,21.21,243647.0,18.5455,18.9931,18.4471,18.9841,243647.0
2021-09-22 10:00:00,21.22,21.23,20.91,20.93,76673.0,18.9931,19.002,18.7156,18.7335,76673.0
2021-09-22 10:30:00,20.91,21.11,20.82,21.11,91592.0,18.7156,18.8946,18.635,18.8946,91592.0
2021-09-22 11:00:00,21.13,21.18,21.05,21.15,92133.0,18.9125,18.9573,18.8409,18.9304,92133.0
2021-09-22 11:30:00,21.15,21.29,21.09,21.23,72588.0,18.9304,19.0557,18.8767,19.002,72588.0
2021-09-22 12:00:00,21.21,21.23,21.04,21.11,41343.0,18.9841,19.002,18.832,18.8946,41343.0
2021-09-22 12:30:00,21.11,21.34,21.09,21.26,84682.0,18.8946,19.1005,18.8767,19.0289,84682.0
2021-09-22 13:00:00,21.24,21.37,21.18,21.32,85479.0,19.011,19.1273,18.9573,19.0826,85479.0
2021-09-22 13:30:00,21.32,21.4,21.23,21.28,91680.0,19.0826,19.1542,19.002,19.0468,91680.0
2021-09-22 14:00:00,21.27,21.57,21.23,21.55,89276.0,19.0378,19.3063,19.002,19.2884,89276.0
2021-09-22 14:30:00,21.57,21.61,21.19,21.37,125636.0,19.3063,19.3421,18.9662,19.1273,125636.0
2021-09-22 15:00:00,21.39,21.53,21.32,21.41,72789.0,19.1452,19.2705,19.0826,19.1631,72789.0
2021-09-22 15:30:00,21.41,21.45,21.19,21.24,344025.0,19.1631,19.1989,18.9662,19.011,344025.0
2021-09-23 09:30:00,21.5,21.6,21.17,21.59,81954.0,19.2437,19.3332,18.9483,19.3242,81954.0
2021-09-23 10:00:00,21.61,21.67,21.53,21.6,56357.0,19.3421,19.3958,19.2705,19.3332,56357.0
2021-09-23 10:30:00,21.59,21.72,21.57,21.68,52399.0,19.3242,19.4406,19.3063,19.4048,52399.0
2021-09-23 11:00:00,21.66,21.86,21.64,21.83,84066.0,19.3869,19.5659,19.369,19.5391,84066.0
2021-09-23 11:30:00,21.8,21.92,21.71,21.86,87981.0,19.5122,19.6196,19.4316,19.5659,87981.0
2021-09-23 12:00:00,21.86,21.99,21.81,21.95,70427.0,19.5659,19.6823,19.5212,19.6465,70427.0
2021-09-23 12:30:00,21.95,21.97,21.87,21.95,30723.0,19.6465,19.6644,19.5749,19.6465,30723.0
2021-09-23 13:00:00,21.95,22.12,21.94,22.11,97777.0,19.6465,19.7986,19.6375,19.7897,97777.0
2021-09-23 13:30:00,22.12,22.12,22.04,22.1,50169.0,19.7986,19.7986,19.727,19.7807,50169.0
2021-09-23 14:00:00,22.1,22.13,21.94,22.07,99463.0,19.7807,19.8076,19.6375,19.7539,99463.0
2021-09-23 14:30:00,22.07,22.14,21.98,22.02,82585.0,19.7539,19.8165,19.6733,19.7091,82585.0
2021-09-23 15:00:00,22.02,22.06,21.96,22.05,80982.0,19.7091,19.7449,19.6554,19.736,80982.0
2021-09-23 15:30:00,22.05,22.19,22.05,22.1,280535.0,19.736,19.8613,19.736,19.7807,280535.0
2021-09-24 09:30:00,21.64,21.95,21.53,21.94,205389.0,19.369,19.6465,19.2705,19.6375,205389.0
2021-09-24 10:00:00,21.96,22.37,21.89,22.35,231161.0,19.6554,20.0224,19.5928,20.0045,231161.0
2021-09-24 10:30:00,22.35,22.36,22.11,22.19,95573.0,20.0045,20.0134,19.7897,19.8613,95573.0
2021-09-24 11:00:00,22.2,22.22,22.01,22.14,76295.0,19.8702,19.8881,19.7002,19.8165,76295.0
2021-09-24 11:30:00,22.13,22.24,22.08,22.23,84348.0,19.8076,19.906,19.7628,19.8971,84348.0
2021-09-24 12:00:00,22.24,22.31,22.22,22.31,50591.0,19.906,19.9687,19.8881,19.9687,50591.0
2021-09-24 12:30:00,22.32,22.38,22.3,22.37,59919.0,19.9776,20.0313,19.9597,20.0224,59919.0
2021-09-24 13:00:00,22.36,22.41,22.3,22.36,48383.0,20.0134,20.0582,19.9597,20.0134,48383.0
2021-09-24 13:30:00,22.37,22.37,22.19,22.2,29466.0,20.0224,20.0224,19.8613,19.8702,29466.0
2021-09-24 14:00:00,22.21,22.29,22.18,22.26,33999.0,19.8792,19.9508,19.8523,19.9239,33999.0
2021-09-24 14:30:00,22.26,22.28,22.2,22.25,36860.0,19.9239,19.9418,19.8702,19.915,36860.0
2021-09-24 15:00:00,22.25,22.37,22.18,22.34,71312.0,19.915,20.0224,19.8523,19.9955,71312.0
2021-09-24 15:30:00,22.34,22.47,22.28,22.31,299199.0,19.9955,20.1119,19.9418,19.9687,299199.0
2021-09-27 09:30:00,22.98,24.01,22.97,23.9,327107.0,20.5684,21.4903,20.5594,21.3918,327107.0
2021-09-27 10:00:00,23.91,24.04,23.62,24.04,192291.0,21.4008,21.5171,21.1412,21.5171,192291.0
2021-09-27 10:30:00,24.01,24.09,23.82,24.01,133139.0,21.4903,21.5619,21.3202,21.4903,133139.0
2021-09-27 11:00:00,24.0,24.25,23.98,24.18,189000.0,21.4813,21.7051,21.4634,21.6424,189000.0
2021-09-27 11:30:00,24.17,24.39,24.11,24.36,160586.0,21.6335,21.8304,21.5798,21.8035,160586.0
2021-09-27 12:00:00,24.37,24.47,24.27,24.45,81797.0,21.8125,21.902,21.723,21.8841,81797.0
2021-09-27 12:30:00,24.45,24.51,24.31,24.34,171805.0,21.8841,21.9378,21.7588,21.7856,171805.0
2021-09-27 13:00:00,24.34,24.44,24.32,24.43,71018.0,21.7856,21.8751,21.7677,21.8662,71018.0
2021-09-27 13:30:00,24.43,24.59,24.33,24.57,96079.0,21.8662,22.0094,21.7767,21.9915,96079.0
2021-09-27 14:00:00,24.58,24.61,24.39,24.44,113390.0,22.0005,22.0273,21.8304,21.8751,113390.0
2021-09-27 14:30:00,24.44,24.54,24.38,24.5,97420.0,21.8751,21.9647,21.8214,21.9288,97420.0
2021-09-27 15:00:00,24.51,24.65,24.48,24.53,137622.0,21.9378,22.0631,21.9109,21.9557,137622.0
2021-09-27 15:30:00,24.53,24.55,24.34,24.34,638912.0,21.9557,21.9736,21.7856,21.7856,638912.0
2021-09-28 09:30:00,24.8,24.91,24.45,24.55,260053.0,22.1974,22.2958,21.8841,21.9736,260053.0
2021-09-28 10:00:00,24.54,24.55,24.11,24.17,205333.0,21.9647,21.9736,21.5798,21.6335,205333.0
2021-09-28 10:30:00,24.17,24.5,24.14,24.44,110473.0,21.6335,21.9288,21.6066,21.8751,110473.0
2021-09-28 11:00:00,24.46,24.48,24.12,24.41,314237.0,21.893,21.9109,21.5887,21.8483,314237.0
2021-09-28 11:30:00,24.41,24.43,24.26,24.35,86352.0,21.8483,21.8662,21.714,21.7946,86352.0
2021-09-28 12:00:00,24.34,24.42,24.23,24.36,52584.0,21.7856,21.8572,21.6872,21.8035,52584.0
2021-09-28 12:30:00,24.35,24.42,24.24,24.28,48136.0,21.7946,21.8572,21.6961,21.7319,48136.0
2021-09-28 13:00:00,24.28,24.67,24.27,24.63,97378.0,21.7319,22.081,21.723,22.0452,97378.0
2021-09-28 13:30:00,24.64,24.67,24.41,24.62,187236.0,22.0542,22.081,21.8483,22.0363,187236.0
2021-09-28 14:00:00,24.62,24.8,24.53,24.8,111714.0,22.0363,22.1974,21.9557,22.1974,111714.0
2021-09-28 14:30:00,24.8,24.88,24.64,24.83,136564.0,22.1974,22.269,22.0542,22.2242,136564.0
2021-09-28 15:00:00,24.84,24.89,24.53,24.53,111201.0,22.2332,22.2779,21.9557,21.9557,111201.0
2021-09-28 15:30:00,24.53,24.58,24.33,24.44,395021.0,21.9557,22.0005,21.7767,21.8751,395021.0
2021-09-29 09:30:00,24.26,24.39,23.77,24.25,144331.0,21.714,21.8304,21.2755,21.7051,144331.0
2021-09-29 10:00:00,24.24,24.42,24.09,24.21,73635.0,21.6961,21.8572,21.5619,21.6693,73635.0
2021-09-29 10:30:00,24.17,24.56,24.05,24.47,96625.0,21.6335,21.9826,21.5261,21.902,96625.0
2021-09-29 11:00:00,24.49,24.62,24.45,24.56,47056.0,21.9199,22.0363,21.8841,21.9826,47056.0
2021-09-29 11:30:00,24.57,24.61,24.39,24.61,79439.0,21.9915,22.0273,21.8304,22.0273,79439.0
2021-09-29 12:00:00,24.63,24.73,24.49,24.55,81643.0,22.0452,22.1347,21.9199,21.9736,81643.0
2021-09-29 12:30:00,24.55,24.75,24.54,24.7,43469.0,21.9736,22.1526,21.9647,22.1079,43469.0
2021-09-29 13:00:00,24.69,24.81,24.62,24.69,69737.0,22.0989,22.2063,22.0363,22.0989,69737.0
2021-09-29 13:30:00,24.69,24.75,24.6,24.74,73029.0,22.0989,22.1526,22.0184,22.1437,73029.0
2021-09-29 14:00:00,24.74,24.9,24.72,24.88,83163.0,22.1437,22.2869,22.1258,22.269,83163.0
2021-09-29 14:30:00,24.88,24.94,24.83,24.87,60917.0,22.269,22.3227,22.2242,22.26,60917.0
2021-09-29 15:00:00,24.87,24.98,24.83,24.92,148595.0,22.26,22.3585,22.2242,22.3048,148595.0
2021-09-29 15:30:00,24.91,25.01,24.9,25.0,477841.0,22.2958,22.3853,22.2869,22.3764,477841.0
2021-09-30 09:30:00,25.04,25.11,24.58,24.68,199034.0,22.4122,22.4748,22.0005,22.09,199034.0
2021-09-30 10:00:00,24.65,24.73,24.4,24.57,113279.0,22.0631,22.1347,21.8393,21.9915,113279.0
2021-09-30 10:30:00,24.53,24.73,24.4,24.43,89756.0,21.9557,22.1347,21.8393,21.8662,89756.0
2021-09-30 11:00:00,24.42,25.24,24.4,25.23,142787.0,21.8572,22.5912,21.8393,22.5822,142787.0
2021-09-30 11:30:00,25.23,25.25,24.89,24.99,89921.0,22.5822,22.6001,22.2779,22.3674,89921.0
2021-09-30 12:00:00,25.0,25.12,24.73,24.83,85659.0,22.3764,22.4838,22.1347,22.2242,85659.0
2021-09-30 12:30:00,24.81,24.99,24.75,24.85,75027.0,22.2063,22.3674,22.1526,22.2421,75027.0
2021-09-30 13:00:00,24.87,25.16,24.77,24.81,109980.0,22.26,22.5196,22.1705,22.2063,109980.0
2021-09-30 13:30:00,24.79,25.01,24.72,25.0,69787.0,22.1884,22.3853,22.1258,22.3764,69787.0
2021-09-30 14:00:00,25.0,25.08,24.89,24.95,75176.0,22.3764,22.448,22.2779,22.3316,75176.0
2021-09-30 14:30:00,24.96,25.19,24.96,25.01,76444.0,22.3406,22.5464,22.3406,22.3853,76444.0
2021-09-30 15:00:00,25.01,25.17,24.96,25.05,77413.0,22.3853,22.5285,22.3406,22.4211,77413.0
2021-09-30 15:30:00,25.04,25.16,24.95,24.96,284758.0,22.4122,22.5196,22.3316,22.3406,284758.0
2021-10-01 09:30:00,25.31,25.86,25.25,25.72,215700.0,22.6538,23.1461,22.6001,23.0208,215700.0
2021-10-01 10:00:00,25.72,26.13,25.7,25.89,179322.0,23.0208,23.3878,23.0029,23.173,179322.0
2021-10-01 10:30:00,25.89,25.96,25.49,25.82,156681.0,23.173,23.2356,22.815,23.1103,156681.0
2021-10-01 11:00:00,25.82,25.99,25.65,25.89,86742.0,23.1103,23.2625,22.9582,23.173,86742.0
2021-10-01 11:30:00,25.89,26.1,25.89,26.04,86840.0,23.173,23.3609,23.173,23.3072,86840.0
2021-10-01 12:00:00,26.05,26.22,25.95,26.15,96810.0,23.3162,23.4683,23.2267,23.4057,96810.0
2021-10-01 12:30:00,26.16,26.32,26.1,26.32,120922.0,23.4146,23.5578,23.3609,23.5578,120922.0
2021-10-01 13:00:00,26.31,26.41,26.21,26.37,61657.0,23.5489,23.6384,23.4594,23.6026,61657.0
2021-10-01 13:30:00,26.37,26.47,26.26,26.37,123894.0,23.6026,23.6921,23.5041,23.6026,123894.0
2021-10-01 14:00:00,26.37,26.48,26.35,26.46,44886.0,23.6026,23.7011,23.5847,23.6832,44886.0
2021-10-01 14:30:00,26.45,26.46,26.31,26.36,64643.0,23.6742,23.6832,23.5489,23.5937,64643.0
2021-10-01 15:00:00,26.36,26.42,26.31,26.35,98780.0,23.5937,23.6474,23.5489,23.5847,98780.0
2021-10-01 15:30:00,26.36,26.45,26.21,26.36,396662.0,23.5937,23.6742,23.4594,23.5937,396662.0
2021-10-04 09:30:00,26.87,27.33,26.66,27.15,332561.0,24.0501,24.4619,23.8622,24.3007,332561.0
2021-10-04 10:00:00,27.13,27.39,26.98,27.3,315016.0,24.2828,24.5156,24.1486,24.435,315016.0
2021-10-04 10:30:00,27.3,27.53,27.02,27.45,195831.0,24.435,24.6409,24.1844,24.5693,195831.0
2021-10-04 11:00:00,27.44,27.53,27.22,27.39,96820.0,24.5603,24.6409,24.3634,24.5156,96820.0
2021-10-04 11:30:00,27.4,27.48,27.2,27.43,81808.0,24.5245,24.5961,24.3455,24.5514,81808.0
2021-10-04 12:00:00,27.43,27.43,27.19,27.24,83883.0,24.5514,24.5514,24.3365,24.3813,83883.0
2021-10-04 12:30:00,27.23,27.28,26.97,27.14,86363.0,24.3723,24.4171,24.1396,24.2918,86363.0
2021-10-04 13:00:00,27.14,27.49,27.01,27.4,106437.0,24.2918,24.6051,24.1754,24.5245,106437.0
2021-10-04 13:30:00,27.43,27.55,27.38,27.51,113351.0,24.5514,24.6588,24.5066,24.623,113351.0
2021-10-04 14:00:00,27.51,27.55,27.29,27.37,105156.0,24.623,24.6588,24.4261,24.4977,105156.0
2021-10-04 14:30:00,27.36,27.4,27.23,27.3,120921.0,24.4887,24.5245,24.3723,24.435,120921.0
2021-10-04 15:00:00,27.3,27.45,27.25,27.41,162323.0,24.435,24.5693,24.3903,24.5335,162323.0
2021-10-04 15:30:00,27.42,27.68,27.42,27.68,578172.0,24.5424,24.7751,24.5424,24.7751,578172.0
2021-10-05 09:30:00,28.14,28.57,27.94,28.33,316480.0,25.1868,25.5717,25.0078,25.3569,316480.0
2021-10-05 10:00:00,28.35,28.44,28.15,28.27,140534.0,25.3748,25.4554,25.1958,25.3032,140534.0
2021-10-05 10:30:00,28.25,28.48,27.86,27.89,205462.0,25.2853,25.4912,24.9362,24.9631,205462.0
2021-10-05 11:00:00,27.9,28.01,27.63,27.71,230004.0,24.972,25.0705,24.7304,24.802,230004.0
2021-10-05 11:30:00,27.7,27.76,27.35,27.43,173622.0,24.793,24.8467,24.4798,24.5514,173622.0
2021-10-05 12:00:00,27.42,27.43,26.75,27.01,196297.0,24.5424,24.5514,23.9427,24.1754,196297.0
2021-10-05 12:30:00,27.02,27.26,26.97,27.24,105013.0,24.1844,24.3992,24.1396,24.3813,105013.0
2021-10-05 13:00:00,27.22,27.36,27.15,27.22,80185.0,24.3634,24.4887,24.3007,24.3634,80185.0
2021-10-05 13:30:00,27.21,27.22,27.06,27.18,71754.0,24.3544,24.3634,24.2202,24.3276,71754.0
2021-10-05 14:00:00,27.17,27.28,27.04,27.12,46649.0,24.3186,24.4171,24.2023,24.2739,46649.0
2021-10-05 14:30:00,27.11,27.22,27.07,27.2,61767.0,24.2649,24.3634,24.2291,24.3455,61767.0
2021-10-05 15:00:00,27.2,27.33,27.17,27.27,64485.0,24.3455,24.4619,24.3186,24.4082,64485.0
2021-10-05 15:30:00,27.27,27.42,27.25,27.29,339061.0,24.4082,24.5424,24.3903,24.4261,339061.0
2021-10-06 09:30:00,26.77,27.39,26.46,26.55,319907.0,23.9606,24.5156,23.6832,23.7637,319907.0
2021-10-06 10:00:00,26.53,26.54,26.28,26.43,205566.0,23.7458,23.7548,23.522,23.6563,205566.0
2021-10-06 10:30:00,26.4,26.59,26.11,26.47,98853.0,23.6295,23.7995,23.3699,23.6921,98853.0
2021-10-06 11:00:00,26.46,26.68,26.46,26.51,98386.0,23.6832,23.8801,23.6832,23.7279,98386.0
2021-10-06 11:30:00,26.52,26.83,26.43,26.8,101051.0,23.7369,24.0143,23.6563,23.9875,101051.0
2021-10-06 12:00:00,26.81,26.82,26.3,26.39,103177.0,23.9964,24.0054,23.5399,23.6205,103177.0
2021-10-06 12:30:00,26.39,26.66,26.36,26.65,55990.0,23.6205,23.8622,23.5937,23.8532,55990.0
2021-10-06 13:00:00,26.65,26.66,26.46,26.66,169573.0,23.8532,23.8622,23.6832,23.8622,169573.0
2021-10-06 13:30:00,26.68,26.81,26.59,26.69,121769.0,23.8801,23.9964,23.7995,23.889,121769.0
2021-10-06 14:00:00,26.71,26.79,26.55,26.71,118757.0,23.9069,23.9785,23.7637,23.9069,118757.0
2021-10-06 14:30:00,26.7,26.74,26.62,26.68,75718.0,23.898,23.9338,23.8264,23.8801,75718.0
2021-10-06 15:00:00,26.68,26.75,26.58,26.61,86237.0,23.8801,23.9427,23.7906,23.8174,86237.0
2021-10-06 15:30:00,26.6,26.62,26.4,26.51,266367.0,23.8085,23.8264,23.6295,23.7279,266367.0
2021-10-07 09:30:00,26.78,26.96,26.45,26.59,171012.0,23.9696,24.1307,23.6742,23.7995,171012.0
2021-10-07 10:00:00,26.6,27.1,26.38,27.02,155116.0,23.8085,24.256,23.6116,24.1844,155116.0
2021-10-07 10:30:00,27.02,27.1,26.84,27.07,110558.0,24.1844,24.256,24.0233,24.2291,110558.0
2021-10-07 11:00:00,27.07,27.37,26.98,27.37,77893.0,24.2291,24.4977,24.1486,24.4977,77893.0
2021-10-07 11:30:00,27.37,27.54,27.25,27.52,94488.0,24.4977,24.6498,24.3903,24.6319,94488.0
2021-10-07 12:00:00,27.52,27.8,27.5,27.77,480897.0,24.6319,24.8825,24.614,24.8557,480897.0
2021-10-07 12:30:00,27.76,27.95,27.53,27.56,166032.0,24.8467,25.0168,24.6409,24.6677,166032.0
2021-10-07 13:00:00,27.56,27.87,27.55,27.86,71429.0,24.6677,24.9452,24.6588,24.9362,71429.0
2021-10-07 13:30:00,27.86,27.93,27.8,27.8,70552.0,24.9362,24.9989,24.8825,24.8825,70552.0
2021-10-07 14:00:00,27.81,27.87,27.68,27.85,97830.0,24.8915,24.9452,24.7751,24.9273,97830.0
2021-10-07 14:30:00,27.85,27.92,27.81,27.84,83452.0,24.9273,24.9899,24.8915,24.9183,83452.0
2021-10-07 15:00:00,27.84,28.02,27.81,27.87,159312.0,24.9183,25.0794,24.8915,24.9452,159312.0
2021-10-07 15:30:00,27.86,27.95,27.75,27.81,318087.0,24.9362,25.0168,24.8378,24.8915,318087.0
2021-10-08 09:30:00,27.93,28.96,27.93,28.87,335991.0,24.9989,25.9208,24.9989,25.8402,335991.0
2021-10-08 10:00:00,28.88,29.39,28.88,29.39,239543.0,25.8492,26.3057,25.8492,26.3057,239543.0
2021-10-08 10:30:00,29.38,29.51,29.15,29.23,227001.0,26.2967,26.4131,26.0909,26.1625,227001.0
2021-10-08 11:00:00,29.24,29.44,29.19,29.44,80566.0,26.1714,26.3504,26.1267,26.3504,80566.0
2021-10-08 11:30:00,29.44,29.45,29.22,29.28,92649.0,26.3504,26.3594,26.1535,26.2072,92649.0
2021-10-08 12:00:00,29.29,29.3,28.95,29.0,167534.0,26.2162,26.2251,25.9118,25.9566,167534.0
2021-10-08 12:30:00,29.0,29.38,28.95,29.29,89027.0,25.9566,26.2967,25.9118,26.2162,89027.0
2021-10-08 13:00:00,29.31,29.38,29.15,29.15,73577.0,26.2341,26.2967,26.0909,26.0909,73577.0
2021-10-08 13:30:00,29.15,29.41,29.12,29.38,68278.0,26.0909,26.3236,26.064,26.2967,68278.0
2021-10-08 14:00:00,29.37,29.46,29.29,29.45,104840.0,26.2878,26.3683,26.2162,26.3594,104840.0
2021-10-08 14:30:00,29.45,29.48,29.26,29.36,161907.0,26.3594,26.3862,26.1893,26.2788,161907.0
2021-10-08 15:00:00,29.36,29.47,29.36,29.47,94206.0,26.2788,26.3773,26.2788,26.3773,94206.0
2021-10-08 15:30:00,29.47,29.59,29.42,29.51,309301.0,26.3773,26.4847,26.3325,26.4131,309301.0
2021-10-11 09:30:00,30.0,30.22,29.38,29.79,346204.0,26.8517,27.0486,26.2967,26.6637,346204.0
2021-10-11 10:00:00,29.81,29.99,29.55,29.96,140445.0,26.6816,26.8427,26.4489,26.8158,140445.0
2021-10-11 10:30:00,29.96,30.19,29.93,30.06,150169.0,26.8158,27.0217,26.789,26.9054,150169.0
2021-10-11 11:00:00,30.05,30.25,30.02,30.02,88295.0,26.8964,27.0754,26.8696,26.8696,88295.0
2021-10-11 11:30:00,30.0,30.09,29.84,30.03,74177.0,26.8517,26.9322,26.7084,26.8785,74177.0
2021-10-11 12:00:00,30.02,30.15,29.83,29.91,71316.0,26.8696,26.9859,26.6995,26.7711,71316.0
2021-10-11 12:30:00,29.92,29.93,29.53,29.57,79175.0,26.78,26.789,26.431,26.4668,79175.0
2021-10-11 13:00:00,29.57,29.57,29.21,29.26,95298.0,26.4668,26.4668,26.1446,26.1893,95298.0
2021-10-11 13:30:00,29.28,29.44,29.28,29.35,58073.0,26.2072,26.3504,26.2072,26.2699,58073.0
2021-10-11 14:00:00,29.3,29.39,29.19,29.22,47219.0,26.2251,26.3057,26.1267,26.1535,47219.0
2021-10-11 14:30:00,29.24,29.47,29.21,29.45,38954.0,26.1714,26.3773,26.1446,26.3594,38954.0
2021-10-11 15:00:00,29.46,29.57,29.4,29.51,52808.0,26.3683,26.4668,26.3146,26.4131,52808.0
2021-10-11 15:30:00,29.52,29.54,29.16,29.23,191218.0,26.422,26.4399,26.0998,26.1625,191218.0
2021-10-12 09:30:00,28.98,29.73,28.86,29.59,163192.0,25.9387,26.61,25.8313,26.4847,163192.0
2021-10-12 10:00:00,29.6,29.71,29.17,29.49,79819.0,26.4936,26.5921,26.1088,26.3952,79819.0
2021-10-12 10:30:00,29.47,29.75,29.41,29.46,83334.0,26.3773,26.6279,26.3236,26.3683,83334.0
2021-10-12 11:00:00,29.47,29.59,29.16,29.38,76285.0,26.3773,26.4847,26.0998,26.2967,76285.0
2021-10-12 11:30:00,29.37,29.51,29.27,29.42,35610.0,26.2878,26.4131,26.1983,26.3325,35610.0
2021-10-12 12:00:00,29.43,29.47,29.27,29.28,26015.0,26.3415,26.3773,26.1983,26.2072,26015.0
2021-10-12 12:30:00,29.29,29.31,28.91,29.05,51203.0,26.2162,26.2341,25.876,26.0013,51203.0
2021-10-12 13:00:00,29.05,29.08,28.98,29.01,37565.0,26.0013,26.0282,25.9387,25.9655,37565.0
2021-10-12 13:30:00,29.02,29.15,28.99,29.09,28574.0,25.9745,26.0909,25.9476,26.0372,28574.0
2021-10-12 14:00:00,29.09,29.5,29.08,29.47,50966.0,26.0372,26.4041,26.0282,26.3773,50966.0
2021-10-12 14:30:00,29.47,29.66,29.43,29.55,65099.0,26.3773,26.5473,26.3415,26.4489,65099.0
2021-10-12 15:00:00,29.56,29.58,29.29,29.33,95426.0,26.4578,26.4757,26.2162,26.252,95426.0
2021-10-12 15:30:00,29.32,29.32,29.12,29.16,176903.0,26.243,26.243,26.064,26.0998,176903.0
2021-10-13 09:30:00,28.46,28.71,28.12,28.69,231319.0,25.4733,25.697,25.1689,25.6791,231319.0
2021-10-13 10:00:00,28.68,28.76,28.15,28.69,112710.0,25.6702,25.7418,25.1958,25.6791,112710.0
2021-10-13 10:30:00,28.69,28.86,28.67,28.84,56630.0,25.6791,25.8313,25.6612,25.8134,56630.0
2021-10-13 11:00:00,28.84,28.99,28.8,28.91,55513.0,25.8134,25.9476,25.7776,25.876,55513.0
2021-10-13 11:30:00,28.94,29.01,28.81,28.85,39787.0,25.9029,25.9655,25.7865,25.8223,39787.0
2021-10-13 12:00:00,28.87,28.91,28.79,28.85,28099.0,25.8402,25.876,25.7686,25.8223,28099.0
2021-10-13 12:30:00,28.84,28.99,28.78,28.85,34344.0,25.8134,25.9476,25.7597,25.8223,34344.0
2021-10-13 13:00:00,28.85,28.88,28.62,28.71,54724.0,25.8223,25.8492,25.6165,25.697,54724.0
2021-10-13 13:30:00,28.71,28.73,28.48,28.57,70874.0,25.697,25.7149,25.4912,25.5717,70874.0
2021-10-13 14:00:00,28.57,28.77,28.56,28.7,87656.0,25.5717,25.7507,25.5628,25.6881,87656.0
2021-10-13 14:30:00,28.71,28.77,28.65,28.74,50120.0,25.697,25.7507,25.6433,25.7239,50120.0
2021-10-13 15:00:00,28.74,28.98,28.7,28.72,174235.0,25.7239,25.9387,25.6881,25.706,174235.0
2021-10-13 15:30:00,28.72,28.76,28.62,28.65,178758.0,25.706,25.7418,25.6165,25.6433,178758.0
2021-10-14 09:30:00,29.22,29.44,28.66,28.79,136764.0,26.1535,26.3504,25.6523,25.7686,136764.0
2021-10-14 10:00:00,28.8,28.87,28.52,28.66,99095.0,25.7776,25.8402,25.527,25.6523,99095.0
2021-10-14 10:30:00,28.65,29.03,28.55,28.97,89985.0,25.6433,25.9834,25.5538,25.9297,89985.0
2021-10-14 11:00:00,28.95,28.95,28.62,28.71,92848.0,25.9118,25.9118,25.6165,25.697,92848.0
2021-10-14 11:30:00,28.69,28.78,28.56,28.72,74552.0,25.6791,25.7597,25.5628,25.706,74552.0
2021-10-14 12:00:00,28.77,28.79,28.53,28.59,65744.0,25.7507,25.7686,25.5359,25.5896,65744.0
2021-10-14 12:30:00,28.59,28.65,28.53,28.6,40349.0,25.5896,25.6433,25.5359,25.5986,40349.0
2021-10-14 13:00:00,28.61,28.66,28.44,28.64,65832.0,25.6075,25.6523,25.4554,25.6344,65832.0
2021-10-14 13:30:00,28.64,28.73,28.63,28.64,56710.0,25.6344,25.7149,25.6254,25.6344,56710.0
2021-10-14 14:00:00,28.63,28.64,28.38,28.44,106749.0,25.6254,25.6344,25.4017,25.4554,106749.0
2021-10-14 14:30:00,28.44,28.66,28.42,28.65,53531.0,25.4554,25.6523,25.4375,25.6433,53531.0
2021-10-14 15:00:00,28.66,28.7,28.48,28.59,79869.0,25.6523,25.6881,25.4912,25.5896,79869.0
2021-10-14 15:30:00,28.58,28.7,28.49,28.69,214671.0,25.5807,25.6881,25.5001,25.6791,214671.0
2021-10-15 09:30:00,29.31,29.63,29.17,29.4,184188.0,26.2341,26.5205,26.1088,26.3146,184188.0
2021-10-15 10:00:00,29.39,29.54,29.1,29.14,125394.0,26.3057,26.4399,26.0461,26.0819,125394.0
2021-10-15 10:30:00,29.15,29.38,29.13,29.2,68656.0,26.0909,26.2967,26.073,26.1356,68656.0
2021-10-15 11:00:00,29.2,29.25,29.1,29.17,90459.0,26.1356,26.1804,26.0461,26.1088,90459.0
2021-10-15 11:30:00,29.17,29.22,29.11,29.2,53231.0,26.1088,26.1535,26.0551,26.1356,53231.0
2021-10-15 12:00:00,29.19,29.2,28.95,28.99,29191.0,26.1267,26.1356,25.9118,25.9476,29191.0
2021-10-15 12:30:00,28.99,29.07,28.9,29.02,33191.0,25.9476,26.0193,25.8671,25.9745,33191.0
2021-10-15 13:00:00,29.03,29.03,28.81,28.92,52624.0,25.9834,25.9834,25.7865,25.885,52624.0
2021-10-15 13:30:00,28.92,29.07,28.87,29.07,85364.0,25.885,26.0193,25.8402,26.0193,85364.0
2021-10-15 14:00:00,29.07,29.16,29.03,29.13,88241.0,26.0193,26.0998,25.9834,26.073,88241.0
2021-10-15 14:30:00,29.12,29.12,29.0,29.03,51944.0,26.064,26.064,25.9566,25.9834,51944.0
2021-10-15 15:00:00,29.04,29.04,28.83,28.96,60578.0,25.9924,25.9924,25.8044,25.9208,60578.0
2021-10-15 15:30:00,28.96,28.99,28.51,28.52,340871.0,25.9208,25.9476,25.518,25.527,340871.0
2021-10-18 09:30:00,28.99,29.38,28.99,29.28,241202.0,25.9476,26.2967,25.9476,26.2072,241202.0
2021-10-18 10:00:00,29.3,29.54,29.08,29.08,133029.0,26.2251,26.4399,26.0282,26.0282,133029.0
2021-10-18 10:30:00,29.05,29.1,28.78,28.78,90608.0,26.0013,26.0461,25.7597,25.7597,90608.0
2021-10-18 11:00:00,28.8,28.82,28.6,28.6,102075.0,25.7776,25.7955,25.5986,25.5986,102075.0
2021-10-18 11:30:00,28.58,28.9,28.57,28.88,85851.0,25.5807,25.8671,25.5717,25.8492,85851.0
2021-10-18 12:00:00,28.9,29.0,28.81,28.87,81100.0,25.8671,25.9566,25.7865,25.8402,81100.0
2021-10-18 12:30:00,28.87,28.89,28.47,28.47,58593.0,25.8402,25.8581,25.4822,25.4822,58593.0
2021-10-18 13:00:00,28.47,28.63,28.43,28.52,74881.0,25.4822,25.6254,25.4464,25.527,74881.0
2021-10-18 13:30:00,28.52,28.54,28.24,28.25,56239.0,25.527,25.5449,25.2764,25.2853,56239.0
2021-10-18 14:00:00,28.24,28.31,28.09,28.3,85262.0,25.2764,25.339,25.1421,25.3301,85262.0
2021-10-18 14:30:00,28.3,28.32,28.14,28.25,59838.0,25.3301,25.348,25.1868,25.2853,59838.0
2021-10-18 15:00:00,28.26,28.28,28.07,28.13,69937.0,25.2943,25.3122,25.1242,25.1779,69937.0
2021-10-18 15:30:00,28.13,28.35,28.12,28.31,267144.0,25.1779,25.3748,25.1689,25.339,267144.0
2021-10-19 09:30:00,28.33,28.4,28.06,28.27,163727.0,25.3569,25.4196,25.1152,25.3032,163727.0
2021-10-19 10:00:00,28.27,28.54,28.26,28.33,110395.0,25.3032,25.5449,25.2943,25.3569,110395.0
2021-10-19 10:30:00,28.32,28.69,28.32,28.61,98458.0,25.348,25.6791,25.348,25.6075,98458.0
2021-10-19 11:00:00,28.61,28.82,28.6,28.82,55558.0,25.6075,25.7955,25.5986,25.7955,55558.0
2021-10-19 11:30:00,28.82,29.0,28.8,28.94,63500.0,25.7955,25.9566,25.7776,25.9029,63500.0
2021-10-19 12:00:00,28.93,29.07,28.89,28.9,64741.0,25.8939,26.0193,25.8581,25.8671,64741.0
2021-10-19 12:30:00,28.91,29.01,28.85,28.97,80365.0,25.876,25.9655,25.8223,25.9297,80365.0
2021-10-19 13:00:00,28.97,29.03,28.9,28.94,58534.0,25.9297,25.9834,25.8671,25.9029,58534.0
2021-10-19 13:30:00,28.93,28.98,28.81,28.86,52143.0,25.8939,25.9387,25.7865,25.8313,52143.0
2021-10-19 14:00:00,28.87,28.87,28.49,28.53,160862.0,25.8402,25.8402,25.5001,25.5359,160862.0
2021-10-19 14:30:00,28.52,28.56,28.34,28.55,105927.0,25.527,25.5628,25.3659,25.5538,105927.0
2021-10-19 15:00:00,28.55,28.66,28.51,28.6,79157.0,25.5538,25.6523,25.518,25.5986,79157.0
2021-10-19 15:30:00,28.61,28.8,28.52,28.79,303722.0,25.6075,25.7776,25.527,25.7686,303722.0
2021-10-20 09:30:00,28.31,28.39,27.96,28.31,175647.0,25.339,25.4106,25.0257,25.339,175647.0
2021-10-20 10:00:00,28.22,28.31,28.1,28.15,39793.0,25.2585,25.339,25.151,25.1958,39793.0
2021-10-20 10:30:00,28.18,28.64,28.18,28.49,111645.0,25.2227,25.6344,25.2227,25.5001,111645.0
2021-10-20 11:00:00,28.47,28.6,28.44,28.49,89412.0,25.4822,25.5986,25.4554,25.5001,89412.0
2021-10-20 11:30:00,28.51,28.55,28.41,28.51,60519.0,25.518,25.5538,25.4285,25.518,60519.0
2021-10-20 12:00:00,28.53,28.63,28.53,28.62,34917.0,25.5359,25.6254,25.5359,25.6165,34917.0
2021-10-20 12:30:00,28.64,28.72,28.53,28.59,38506.0,25.6344,25.706,25.5359,25.5896,38506.0
2021-10-20 13:00:00,28.6,28.65,28.52,28.65,30263.0,25.5986,25.6433,25.527,25.6433,30263.0
2021-10-20 13:30:00,28.64,28.74,28.57,28.62,27571.0,25.6344,25.7239,25.5717,25.6165,27571.0
2021-10-20 14:00:00,28.62,28.76,28.6,28.75,37840.0,25.6165,25.7418,25.5986,25.7328,37840.0
2021-10-20 14:30:00,28.74,28.93,28.72,28.91,24151.0,25.7239,25.8939,25.706,25.876,24151.0
2021-10-20 15:00:00,28.89,29.07,28.87,29.07,65661.0,25.8581,26.0193,25.8402,26.0193,65661.0
2021-10-20 15:30:00,29.06,29.14,29.03,29.11,209370.0,26.0103,26.0819,25.9834,26.0551,209370.0
2021-10-21 09:30:00,28.97,29.05,28.6,28.84,129392.0,25.9297,26.0013,25.5986,25.8134,129392.0
2021-10-21 10:00:00,28.85,28.9,28.64,28.7,90003.0,25.8223,25.8671,25.6344,25.6881,90003.0
2021-10-21 10:30:00,28.63,28.73,28.3,28.32,72978.0,25.6254,25.7149,25.3301,25.348,72978.0
2021-10-21 11:00:00,28.33,28.5,28.04,28.12,90142.0,25.3569,25.5091,25.0973,25.1689,90142.0
2021-10-21 11:30:00,28.13,28.38,28.02,28.36,87798.0,25.1779,25.4017,25.0794,25.3838,87798.0
2021-10-21 12:00:00,28.35,28.47,28.32,28.43,54456.0,25.3748,25.4822,25.348,25.4464,54456.0
2021-10-21 12:30:00,28.44,28.48,28.32,28.37,23360.0,25.4554,25.4912,25.348,25.3927,23360.0
2021-10-21 13:00:00,28.41,28.45,28.31,28.35,27759.0,25.4285,25.4643,25.339,25.3748,27759.0
2021-10-21 13:30:00,28.36,28.36,27.88,27.9,83148.0,25.3838,25.3838,24.9541,24.972,83148.0
2021-10-21 14:00:00,27.9,28.14,27.9,28.11,48428.0,24.972,25.1868,24.972,25.16,48428.0
2021-10-21 14:30:00,28.11,28.17,28.03,28.12,46914.0,25.16,25.2137,25.0884,25.1689,46914.0
2021-10-21 15:00:00,28.13,28.2,28.11,28.13,34812.0,25.1779,25.2406,25.16,25.1779,34812.0
2021-10-21 15:30:00,28.14,28.22,28.05,28.13,140361.0,25.1868,25.2585,25.1063,25.1779,140361.0
2021-10-22 09:30:00,28.44,28.59,28.06,28.34,91866.0,25.4554,25.5896,25.1152,25.3659,91866.0
2021-10-22 10:00:00,28.29,28.31,28.03,28.26,44829.0,25.3211,25.339,25.0884,25.2943,44829.0
2021-10-22 10:30:00,28.27,28.32,27.95,28.03,48846.0,25.3032,25.348,25.0168,25.0884,48846.0
2021-10-22 11:00:00,28.03,28.28,28.03,28.04,43448.0,25.0884,25.3122,25.0884,25.0973,43448.0
2021-10-22 11:30:00,28.05,28.05,27.73,27.88,27812.0,25.1063,25.1063,24.8199,24.9541,27812.0
2021-10-22 12:00:00,27.91,28.11,27.88,28.05,17268.0,24.981,25.16,24.9541,25.1063,17268.0
2021-10-22 12:30:00,28.04,28.2,28.03,28.15,21658.0,25.0973,25.2406,25.0884,25.1958,21658.0
2021-10-22 13:00:00,28.14,28.24,28.08,28.2,86797.0,25.1868,25.2764,25.1331,25.2406,86797.0
2021-10-22 13:30:00,28.21,28.38,28.17,28.33,35406.0,25.2495,25.4017,25.2137,25.3569,35406.0
2021-10-22 14:00:00,28.32,28.42,28.29,28.34,48613.0,25.348,25.4375,25.3211,25.3659,48613.0
2021-10-22 14:30:00,28.34,28.46,28.31,28.44,98704.0,25.3659,25.4733,25.339,25.4554,98704.0
2021-10-22 15:00:00,28.44,28.52,28.36,28.51,73324.0,25.4554,25.527,25.3838,25.518,73324.0
2021-10-22 15:30:00,28.52,28.62,28.45,28.61,271048.0,25.527,25.6165,25.4643,25.6075,271048.0
2021-10-25 09:30:00,29.24,29.52,28.97,29.49,235706.0,26.1714,26.422,25.9297,26.3952,235706.0
2021-10-25 10:00:00,29.51,29.63,29.22,29.23,86636.0,26.4131,26.5205,26.1535,26.1625,86636.0
2021-10-25 10:30:00,29.2,29.3,29.04,29.22,34331.0,26.1356,26.2251,25.9924,26.1535,34331.0
2021-10-25 11:00:00,29.24,29.25,29.04,29.18,32786.0,26.1714,26.1804,25.9924,26.1177,32786.0
2021-10-25 11:30:00,29.16,29.24,29.05,29.1,32709.0,26.0998,26.1714,26.0013,26.0461,32709.0
2021-10-25 12:00:00,29.09,29.12,28.93,28.95,106805.0,26.0372,26.064,25.8939,25.9118,106805.0
2021-10-25 12:30:00,28.95,28.97,28.73,28.76,49185.0,25.9118,25.9297,25.7149,25.7418,49185.0
2021-10-25 13:00:00,28.76,28.99,28.76,28.98,26660.0,25.7418,25.9476,25.7418,25.9387,26660.0
2021-10-25 13:30:00,28.98,28.99,28.81,28.97,24966.0,25.9387,25.9476,25.7865,25.9297,24966.0
2021-10-25 14:00:00,28.99,28.99,28.83,28.91,28961.0,25.9476,25.9476,25.8044,25.876,28961.0
2021-10-25 14:30:00,28.92,29.07,28.87,29.02,37375.0,25.885,26.0193,25.8402,25.9745,37375.0
2021-10-25 15:00:00,29.03,29.04,28.92,29.01,45153.0,25.9834,25.9924,25.885,25.9655,45153.0
2021-10-25 15:30:00,29.0,29.07,28.94,29.02,222752.0,25.9566,26.0193,25.9029,25.9745,222752.0
2021-10-26 09:30:00,29.13,29.23,28.74,29.01,92266.0,26.073,26.1625,25.7239,25.9655,92266.0
2021-10-26 10:00:00,28.99,29.17,28.92,29.09,84659.0,25.9476,26.1088,25.885,26.0372,84659.0
2021-10-26 10:30:00,29.06,29.07,28.85,29.03,106450.0,26.0103,26.0193,25.8223,25.9834,106450.0
2021-10-26 11:00:00,29.03,29.03,28.84,28.94,32001.0,25.9834,25.9834,25.8134,25.9029,32001.0
2021-10-26 11:30:00,28.93,28.98,28.81,28.88,66367.0,25.8939,25.9387,25.7865,25.8492,66367.0
2021-10-26 12:00:00,28.85,28.89,28.72,28.79,28036.0,25.8223,25.8581,25.706,25.7686,28036.0
2021-10-26 12:30:00,28.78,28.78,28.51,28.69,56604.0,25.7597,25.7597,25.518,25.6791,56604.0
2021-10-26 13:00:00,28.67,28.85,28.67,28.75,46678.0,25.6612,25.8223,25.6612,25.7328,46678.0
2021-10-26 13:30:00,28.76,28.88,28.76,28.86,48889.0,25.7418,25.8492,25.7418,25.8313,48889.0
2021-10-26 14:00:00,28.84,28.89,28.81,28.87,49236.0,25.8134,25.8581,25.7865,25.8402,49236.0
2021-10-26 14:30:00,28.87,28.91,28.76,28.8,32688.0,25.8402,25.876,25.7418,25.7776,32688.0
2021-10-26 15:00:00,28.79,28.87,28.76,28.8,40047.0,25.7686,25.8402,25.7418,25.7776,40047.0
2021-10-26 15:30:00,28.8,28.83,28.71,28.72,113622.0,25.7776,25.8044,25.697,25.706,113622.0
2021-10-27 09:30:00,27.9,28.05,27.61,27.96,129168.0,24.972,25.1063,24.7125,25.0257,129168.0
2021-10-27 10:00:00,27.93,28.37,27.9,28.01,65728.0,24.9989,25.3927,24.972,25.0705,65728.0
2021-10-27 10:30:00,27.97,28.09,27.7,27.99,85638.0,25.0347,25.1421,24.793,25.0526,85638.0
2021-10-27 11:00:00,27.99,28.23,27.93,27.97,35129.0,25.0526,25.2674,24.9989,25.0347,35129.0
2021-10-27 11:30:00,27.99,28.13,27.87,27.87,32383.0,25.0526,25.1779,24.9452,24.9452,32383.0
2021-10-27 12:00:00,27.88,27.88,27.6,27.65,57479.0,24.9541,24.9541,24.7035,24.7483,57479.0
2021-10-27 12:30:00,27.66,27.66,27.4,27.53,79719.0,24.7572,24.7572,24.5245,24.6409,79719.0
2021-10-27 13:00:00,27.54,27.59,27.46,27.5,24243.0,24.6498,24.6946,24.5782,24.614,24243.0
2021-10-27 13:30:00,27.5,27.59,27.35,27.53,47463.0,24.614,24.6946,24.4798,24.6409,47463.0
2021-10-27 14:00:00,27.56,27.59,27.46,27.48,36937.0,24.6677,24.6946,24.5782,24.5961,36937.0
2021-10-27 14:30:00,27.49,27.49,27.28,27.33,57002.0,24.6051,24.6051,24.4171,24.4619,57002.0
2021-10-27 15:00:00,27.33,27.33,27.1,27.19,94735.0,24.4619,24.4619,24.256,24.3365,94735.0
2021-10-27 15:30:00,27.18,27.32,27.1,27.27,262385.0,24.3276,24.4529,24.256,24.4082,262385.0
2021-10-28 09:30:00,27.31,27.95,27.31,27.82,102578.0,24.444,25.0168,24.444,24.9004,102578.0
2021-10-28 10:00:00,27.69,27.88,27.47,27.86,37505.0,24.7841,24.9541,24.5872,24.9362,37505.0
2021-10-28 10:30:00,27.85,27.87,27.6,27.71,33022.0,24.9273,24.9452,24.7035,24.802,33022.0
2021-10-28 11:00:00,27.69,27.7,27.42,27.51,26943.0,24.7841,24.793,24.5424,24.623,26943.0
2021-10-28 11:30:00,27.53,27.61,27.43,27.51,21501.0,24.6409,24.7125,24.5514,24.623,21501.0
2021-10-28 12:00:00,27.51,27.55,27.43,27.44,16915.0,24.623,24.6588,24.5514,24.5603,16915.0
2021-10-28 12:30:00,27.43,27.7,27.39,27.67,24564.0,24.5514,24.793,24.5156,24.7662,24564.0
2021-10-28 13:00:00,27.68,27.71,27.59,27.71,29199.0,24.7751,24.802,24.6946,24.802,29199.0
2021-10-28 13:30:00,27.71,27.86,27.71,27.81,52315.0,24.802,24.9362,24.802,24.8915,52315.0
2021-10-28 14:00:00,27.82,27.97,27.81,27.9,49118.0,24.9004,25.0347,24.8915,24.972,49118.0
2021-10-28 14:30:00,27.88,27.97,27.8,27.92,32627.0,24.9541,25.0347,24.8825,24.9899,32627.0
2021-10-28 15:00:00,27.92,27.93,27.8,27.85,36507.0,24.9899,24.9989,24.8825,24.9273,36507.0
2021-10-28 15:30:00,27.85,28.05,27.85,28.04,215150.0,24.9273,25.1063,24.9273,25.0973,215150.0
2021-10-29 09:30:00,28.04,28.21,27.58,27.64,101471.0,25.0973,25.2495,24.6856,24.7393,101471.0
2021-10-29 10:00:00,27.57,27.6,26.9,27.14,129078.0,24.6767,24.7035,24.077,24.2918,129078.0
2021-10-29 10:30:00,27.15,27.44,27.08,27.44,65376.0,24.3007,24.5603,24.2381,24.5603,65376.0
2021-10-29 11:00:00,27.42,27.63,27.4,27.56,42950.0,24.5424,24.7304,24.5245,24.6677,42950.0
2021-10-29 11:30:00,27.56,27.57,27.29,27.36,20966.0,24.6677,24.6767,24.4261,24.4887,20966.0
2021-10-29 12:00:00,27.36,27.5,27.3,27.33,19467.0,24.4887,24.614,24.435,24.4619,19467.0
2021-10-29 12:30:00,27.33,27.5,27.33,27.39,36869.0,24.4619,24.614,24.4619,24.5156,36869.0
2021-10-29 13:00:00,27.38,27.4,27.24,27.26,30100.0,24.5066,24.5245,24.3813,24.3992,30100.0
2021-10-29 13:30:00,27.28,27.72,27.24,27.71,175940.0,24.4171,24.8109,24.3813,24.802,175940.0
2021-10-29 14:00:00,27.7,27.71,27.52,27.58,41261.0,24.793,24.802,24.6319,24.6856,41261.0
2021-10-29 14:30:00,27.57,27.67,27.5,27.61,35995.0,24.6767,24.7662,24.614,24.7125,35995.0
2021-10-29 15:00:00,27.62,27.68,27.58,27.64,55951.0,24.7214,24.7751,24.6856,24.7393,55951.0
2021-10-29 15:30:00,27.65,27.85,27.65,27.83,292615.0,24.7483,24.9273,24.7483,24.9094,292615.0
2021-11-01 09:30:00,28.5,28.85,28.46,28.49,177323.0,25.5091,25.8223,25.4733,25.5001,177323.0
2021-11-01 10:00:00,28.51,28.99,28.4,28.96,105852.0,25.518,25.9476,25.4196,25.9208,105852.0
2021-11-01 10:30:00,28.96,28.98,28.76,28.93,85940.0,25.9208,25.9387,25.7418,25.8939,85940.0
2021-11-01 11:00:00,28.93,29.08,28.73,28.86,109601.0,25.8939,26.0282,25.7149,25.8313,109601.0
2021-11-01 11:30:00,28.89,28.98,28.81,28.95,36483.0,25.8581,25.9387,25.7865,25.9118,36483.0
2021-11-01 12:00:00,28.96,29.02,28.9,28.93,33421.0,25.9208,25.9745,25.8671,25.8939,33421.0
2021-11-01 12:30:00,28.94,28.98,28.84,28.93,34121.0,25.9029,25.9387,25.8134,25.8939,34121.0
2021-11-01 13:00:00,28.94,28.95,28.78,28.84,24332.0,25.9029,25.9118,25.7597,25.8134,24332.0
2021-11-01 13:30:00,28.84,29.01,28.83,28.95,48612.0,25.8134,25.9655,25.8044,25.9118,48612.0
2021-11-01 14:00:00,28.96,28.97,28.8,28.89,46751.0,25.9208,25.9297,25.7776,25.8581,46751.0
2021-11-01 14:30:00,28.88,29.03,28.82,29.0,47228.0,25.8492,25.9834,25.7955,25.9566,47228.0
2021-11-01 15:00:00,28.98,29.14,28.96,29.03,57695.0,25.9387,26.0819,25.9208,25.9834,57695.0
2021-11-01 15:30:00,29.03,29.17,28.97,29.01,227573.0,25.9834,26.1088,25.9297,25.9655,227573.0
2021-11-02 09:30:00,28.67,29.09,28.32,29.0,96609.0,25.6612,26.0372,25.348,25.9566,96609.0
2021-11-02 10:00:00,29.01,29.48,28.97,29.29,202651.0,25.9655,26.3862,25.9297,26.2162,202651.0
2021-11-02 10:30:00,29.23,29.28,28.95,28.98,85725.0,26.1625,26.2072,25.9118,25.9387,85725.0
2021-11-02 11:00:00,28.97,29.19,28.96,29.18,44917.0,25.9297,26.1267,25.9208,26.1177,44917.0
2021-11-02 11:30:00,29.17,29.25,28.92,29.0,70509.0,26.1088,26.1804,25.885,25.9566,70509.0
2021-11-02 12:00:00,28.98,29.14,28.95,29.06,48198.0,25.9387,26.0819,25.9118,26.0103,48198.0
2021-11-02 12:30:00,29.05,29.22,29.04,29.11,35499.0,26.0013,26.1535,25.9924,26.0551,35499.0
2021-11-02 13:00:00,29.12,29.29,29.09,29.22,31862.0,26.064,26.2162,26.0372,26.1535,31862.0
2021-11-02 13:30:00,29.23,29.29,29.19,29.22,56665.0,26.1625,26.2162,26.1267,26.1535,56665.0
2021-11-02 14:00:00,29.22,29.27,29.09,29.1,45901.0,26.1535,26.1983,26.0372,26.0461,45901.0
2021-11-02 14:30:00,29.08,29.16,29.0,29.02,65506.0,26.0282,26.0998,25.9566,25.9745,65506.0
2021-11-02 15:00:00,29.03,29.03,28.85,28.95,77970.0,25.9834,25.9834,25.8223,25.9118,77970.0
2021-11-02 15:30:00,28.96,28.97,28.83,28.92,213210.0,25.9208,25.9297,25.8044,25.885,213210.0
2021-11-03 09:30:00,28.14,28.66,28.03,28.66,75551.0,25.1868,25.6523,25.0884,25.6523,75551.0
2021-11-03 10:00:00,28.64,28.88,28.58,28.86,52973.0,25.6344,25.8492,25.5807,25.8313,52973.0
2021-11-03 10:30:00,28.83,28.89,28.63,28.63,82626.0,25.8044,25.8581,25.6254,25.6254,82626.0
2021-11-03 11:00:00,28.63,28.72,28.49,28.54,100561.0,25.6254,25.706,25.5001,25.5449,100561.0
2021-11-03 11:30:00,28.54,28.61,28.42,28.45,61556.0,25.5449,25.6075,25.4375,25.4643,61556.0
2021-11-03 12:00:00,28.45,28.45,28.22,28.22,74860.0,25.4643,25.4643,25.2585,25.2585,74860.0
2021-11-03 12:30:00,28.21,28.26,28.13,28.18,38219.0,25.2495,25.2943,25.1779,25.2227,38219.0
2021-11-03 13:00:00,28.19,28.24,28.1,28.16,38823.0,25.2316,25.2764,25.151,25.2048,38823.0
2021-11-03 13:30:00,28.16,28.17,28.01,28.08,53611.0,25.2048,25.2137,25.0705,25.1331,53611.0
2021-11-03 14:00:00,28.08,28.27,28.08,28.1,131940.0,25.1331,25.3032,25.1331,25.151,131940.0
2021-11-03 14:30:00,28.1,28.27,27.96,27.97,96271.0,25.151,25.3032,25.0257,25.0347,96271.0
2021-11-03 15:00:00,27.97,28.21,27.96,28.16,115082.0,25.0347,25.2495,25.0257,25.2048,115082.0
2021-11-03 15:30:00,28.16,28.21,27.8,27.92,334398.0,25.2048,25.2495,24.8825,24.9899,334398.0
2021-11-04 09:30:00,29.21,29.29,28.03,28.03,397376.0,26.1446,26.2162,25.0884,25.0884,397376.0
2021-11-04 10:00:00,28.06,28.25,27.82,27.92,150136.0,25.1152,25.2853,24.9004,24.9899,150136.0
2021-11-04 10:30:00,27.94,28.34,27.88,27.99,119996.0,25.0078,25.3659,24.9541,25.0526,119996.0
2021-11-04 11:00:00,28.0,28.19,27.71,27.79,78692.0,25.0615,25.2316,24.802,24.8736,78692.0
2021-11-04 11:30:00,27.77,27.87,27.6,27.85,120816.0,24.8557,24.9452,24.7035,24.9273,120816.0
2021-11-04 12:00:00,27.86,27.91,27.63,27.64,62243.0,24.9362,24.981,24.7304,24.7393,62243.0
2021-11-04 12:30:00,27.64,27.67,27.39,27.42,65452.0,24.7393,24.7662,24.5156,24.5424,65452.0
2021-11-04 13:00:00,27.4,27.44,27.27,27.42,83253.0,24.5245,24.5603,24.4082,24.5424,83253.0
2021-11-04 13:30:00,27.43,27.43,27.14,27.28,62481.0,24.5514,24.5514,24.2918,24.4171,62481.0
2021-11-04 14:00:00,27.29,27.29,27.01,27.08,103647.0,24.4261,24.4261,24.1754,24.2381,103647.0
2021-11-04 14:30:00,27.06,27.13,26.93,27.02,74612.0,24.2202,24.2828,24.1038,24.1844,74612.0
2021-11-04 15:00:00,27.0,27.28,26.96,27.23,68579.0,24.1665,24.4171,24.1307,24.3723,68579.0
2021-11-04 15:30:00,27.23,27.54,27.23,27.53,264003.0,24.3723,24.6498,24.3723,24.6409,264003.0
2021-11-05 09:30:00,28.31,28.49,27.64,27.67,190746.0,25.339,25.5001,24.7393,24.7662,190746.0
2021-11-05 10:00:00,27.65,28.4,27.65,28.38,117239.0,24.7483,25.4196,24.7483,25.4017,117239.0
2021-11-05 10:30:00,28.38,28.47,28.14,28.23,94174.0,25.4017,25.4822,25.1868,25.2674,94174.0
2021-11-05 11:00:00,28.25,28.71,28.17,28.61,77217.0,25.2853,25.697,25.2137,25.6075,77217.0
2021-11-05 11:30:00,28.58,28.84,28.49,28.61,53754.0,25.5807,25.8134,25.5001,25.6075,53754.0
2021-11-05 12:00:00,28.58,28.62,28.51,28.56,30800.0,25.5807,25.6165,25.518,25.5628,30800.0
2021-11-05 12:30:00,28.58,28.65,28.43,28.63,29050.0,25.5807,25.6433,25.4464,25.6254,29050.0
2021-11-05 13:00:00,28.64,28.84,28.61,28.68,40022.0,25.6344,25.8134,25.6075,25.6702,40022.0
2021-11-05 13:30:00,28.68,28.88,28.65,28.84,46161.0,25.6702,25.8492,25.6433,25.8134,46161.0
2021-11-05 14:00:00,28.84,28.86,28.67,28.74,45978.0,25.8134,25.8313,25.6612,25.7239,45978.0
2021-11-05 14:30:00,28.72,28.85,28.66,28.78,34022.0,25.706,25.8223,25.6523,25.7597,34022.0
2021-11-05 15:00:00,28.78,28.78,28.57,28.6,52575.0,25.7597,25.7597,25.5717,25.5986,52575.0
2021-11-05 15:30:00,28.6,28.88,28.59,28.77,229773.0,25.5986,25.8492,25.5896,25.7507,229773.0
2021-11-08 09:30:00,29.35,30.43,29.25,30.3,317297.0,26.2699,27.2365,26.1804,27.1202,317297.0
2021-11-08 10:00:00,30.36,30.58,30.18,30.32,192199.0,27.1739,27.3708,27.0128,27.1381,192199.0
2021-11-08 10:30:00,30.34,30.56,30.29,30.54,134471.0,27.156,27.3529,27.1112,27.335,134471.0
2021-11-08 11:00:00,30.56,30.69,30.45,30.65,118951.0,27.3529,27.4692,27.2544,27.4334,118951.0
2021-11-08 11:30:00,30.65,30.87,30.63,30.86,144601.0,27.4334,27.6303,27.4155,27.6214,144601.0
2021-11-08 12:00:00,30.87,30.93,30.63,30.77,108853.0,27.6303,27.6841,27.4155,27.5408,108853.0
2021-11-08 12:30:00,30.81,31.0,30.71,30.97,89045.0,27.5766,27.7467,27.4871,27.7199,89045.0
2021-11-08 13:00:00,30.97,30.97,30.51,30.53,139658.0,27.7199,27.7199,27.3081,27.326,139658.0
2021-11-08 13:30:00,30.54,30.55,30.06,30.11,126145.0,27.335,27.3439,26.9054,26.9501,126145.0
2021-11-08 14:00:00,30.11,30.26,30.04,30.2,77655.0,26.9501,27.0844,26.8875,27.0307,77655.0
2021-11-08 14:30:00,30.2,30.36,30.19,30.36,213170.0,27.0307,27.1739,27.0217,27.1739,213170.0
2021-11-08 15:00:00,30.35,30.36,30.21,30.26,88259.0,27.1649,27.1739,27.0396,27.0844,88259.0
2021-11-08 15:30:00,30.26,30.53,30.24,30.27,308725.0,27.0844,27.326,27.0665,27.0933,308725.0
2021-11-09 09:30:00,29.75,30.65,29.75,29.98,242639.0,26.6279,27.4334,26.6279,26.8338,242639.0
2021-11-09 10:00:00,29.99,30.14,29.6,29.62,248605.0,26.8427,26.977,26.4936,26.5115,248605.0
2021-11-09 10:30:00,29.63,29.71,29.43,29.63,65654.0,26.5205,26.5921,26.3415,26.5205,65654.0
2021-11-09 11:00:00,29.62,29.91,29.55,29.9,56986.0,26.5115,26.7711,26.4489,26.7621,56986.0
2021-11-09 11:30:00,29.91,29.92,29.29,29.32,80799.0,26.7711,26.78,26.2162,26.243,80799.0
2021-11-09 12:00:00,29.3,29.5,29.14,29.41,95072.0,26.2251,26.4041,26.0819,26.3236,95072.0
2021-11-09 12:30:00,29.39,29.66,29.39,29.55,61008.0,26.3057,26.5473,26.3057,26.4489,61008.0
2021-11-09 13:00:00,29.55,29.79,29.55,29.77,166324.0,26.4489,26.6637,26.4489,26.6458,166324.0
2021-11-09 13:30:00,29.78,30.22,29.77,30.22,172631.0,26.6547,27.0486,26.6458,27.0486,172631.0
2021-11-09 14:00:00,30.22,30.5,30.22,30.48,109180.0,27.0486,27.2992,27.0486,27.2813,109180.0
2021-11-09 14:30:00,30.48,30.67,30.45,30.67,172494.0,27.2813,27.4513,27.2544,27.4513,172494.0
2021-11-09 15:00:00,30.68,30.68,30.46,30.64,107604.0,27.4603,27.4603,27.2634,27.4245,107604.0
2021-11-09 15:30:00,30.64,30.67,30.51,30.6,330938.0,27.4245,27.4513,27.3081,27.3887,330938.0
2021-11-10 09:30:00,30.6,30.64,29.94,30.27,114945.0,27.3887,27.4245,26.7979,27.0933,114945.0
2021-11-10 10:00:00,30.31,30.35,29.83,29.98,72707.0,27.1291,27.1649,26.6995,26.8338,72707.0
2021-11-10 10:30:00,29.96,30.13,29.59,29.65,90859.0,26.8158,26.968,26.4847,26.5384,90859.0
2021-11-10 11:00:00,29.65,30.06,29.63,30.02,142895.0,26.5384,26.9054,26.5205,26.8696,142895.0
2021-11-10 11:30:00,30.01,30.1,29.81,29.82,57041.0,26.8606,26.9412,26.6816,26.6905,57041.0
2021-11-10 12:00:00,29.82,29.86,29.39,29.39,94733.0,26.6905,26.7263,26.3057,26.3057,94733.0
2021-11-10 12:30:00,29.4,29.51,29.08,29.15,141707.0,26.3146,26.4131,26.0282,26.0909,141707.0
2021-11-10 13:00:00,29.14,29.23,28.86,29.0,89546.0,26.0819,26.1625,25.8313,25.9566,89546.0
2021-11-10 13:30:00,28.99,29.12,28.57,28.65,111686.0,25.9476,26.064,25.5717,25.6433,111686.0
2021-11-10 14:00:00,28.63,28.7,28.33,28.37,104059.0,25.6254,25.6881,25.3569,25.3927,104059.0
2021-11-10 14:30:00,28.37,28.61,28.32,28.47,124165.0,25.3927,25.6075,25.348,25.4822,124165.0
2021-11-10 15:00:00,28.46,28.72,28.37,28.66,99444.0,25.4733,25.706,25.3927,25.6523,99444.0
2021-11-10 15:30:00,28.67,28.75,28.43,28.61,465003.0,25.6612,25.7328,25.4464,25.6075,465003.0
2021-11-11 09:30:00,28.66,28.89,28.5,28.51,86754.0,25.6523,25.8581,25.5091,25.518,86754.0
2021-11-11 10:00:00,28.6,28.93,28.49,28.76,131237.0,25.5986,25.8939,25.5001,25.7418,131237.0
2021-11-11 10:30:00,28.75,28.97,28.61,28.75,195508.0,25.7328,25.9297,25.6075,25.7328,195508.0
2021-11-11 11:00:00,28.75,29.0,28.7,28.82,117656.0,25.7328,25.9566,25.6881,25.7955,117656.0
2021-11-11 11:30:00,28.83,29.11,28.82,29.07,37165.0,25.8044,26.0551,25.7955,26.0193,37165.0
2021-11-11 12:00:00,29.08,29.38,29.07,29.38,51936.0,26.0282,26.2967,26.0193,26.2967,51936.0
2021-11-11 12:30:00,29.38,29.45,29.23,29.26,94787.0,26.2967,26.3594,26.1625,26.1893,94787.0
2021-11-11 13:00:00,29.26,29.35,29.17,29.25,75499.0,26.1893,26.2699,26.1088,26.1804,75499.0
2021-11-11 13:30:00,29.25,29.29,29.16,29.22,45244.0,26.1804,26.2162,26.0998,26.1535,45244.0
2021-11-11 14:00:00,29.24,29.26,28.97,28.97,69148.0,26.1714,26.1893,25.9297,25.9297,69148.0
2021-11-11 14:30:00,28.97,28.97,28.8,28.82,69812.0,25.9297,25.9297,25.7776,25.7955,69812.0
2021-11-11 15:00:00,28.83,28.91,28.71,28.8,95447.0,25.8044,25.876,25.697,25.7776,95447.0
2021-11-11 15:30:00,28.8,28.81,28.54,28.56,328219.0,25.7776,25.7865,25.5449,25.5628,328219.0
2021-11-12 09:30:00,28.03,28.53,27.85,28.47,121113.0,25.1998,25.6493,25.038,25.5954,121113.0
2021-11-12 10:00:00,28.44,28.67,28.27,28.59,89318.0,25.5684,25.7752,25.4156,25.7033,89318.0
2021-11-12 10:30:00,28.57,28.57,28.07,28.14,114500.0,25.6853,25.6853,25.2358,25.2987,114500.0
2021-11-12 11:00:00,28.15,28.21,27.97,28.01,107731.0,25.3077,25.3616,25.1459,25.1818,107731.0
2021-11-12 11:30:00,28.0,28.24,27.96,27.97,63916.0,25.1728,25.3886,25.1369,25.1459,63916.0
2021-11-12 12:00:00,27.98,28.03,27.87,27.95,50079.0,25.1548,25.1998,25.056,25.1279,50079.0
2021-11-12 12:30:00,27.95,27.98,27.88,27.97,37712.0,25.1279,25.1548,25.0649,25.1459,37712.0
2021-11-12 13:00:00,27.97,28.09,27.9,28.04,29600.0,25.1459,25.2537,25.0829,25.2088,29600.0
2021-11-12 13:30:00,28.04,28.04,27.75,27.77,56026.0,25.2088,25.2088,24.9481,24.9661,56026.0
2021-11-12 14:00:00,27.76,28.01,27.67,27.97,64398.0,24.9571,25.1818,24.8761,25.1459,64398.0
2021-11-12 14:30:00,27.96,28.05,27.95,27.99,45291.0,25.1369,25.2178,25.1279,25.1638,45291.0
2021-11-12 15:00:00,28.0,28.19,28.0,28.19,81446.0,25.1728,25.3436,25.1728,25.3436,81446.0
2021-11-12 15:30:00,28.19,28.2,28.0,28.15,194132.0,25.3436,25.3526,25.1728,25.3077,194132.0
2021-11-15 09:30:00,28.02,28.12,27.29,27.65,221537.0,25.1908,25.2807,24.5345,24.8582,221537.0
2021-11-15 10:00:00,27.62,27.76,27.5,27.62,48258.0,24.8312,24.9571,24.7233,24.8312,48258.0
2021-11-15 10:30:00,27.61,27.83,27.6,27.62,84621.0,24.8222,25.02,24.8132,24.8312,84621.0
2021-11-15 11:00:00,27.62,27.87,27.6,27.87,52610.0,24.8312,25.056,24.8132,25.056,52610.0
2021-11-15 11:30:00,27.85,27.9,27.71,27.75,31634.0,25.038,25.0829,24.9121,24.9481,31634.0
2021-11-15 12:00:00,27.74,27.79,27.57,27.77,38755.0,24.9391,24.984,24.7862,24.9661,38755.0
2021-11-15 12:30:00,27.78,27.99,27.78,27.97,31333.0,24.975,25.1638,24.975,25.1459,31333.0
2021-11-15 13:00:00,27.96,28.15,27.94,28.15,35954.0,25.1369,25.3077,25.1189,25.3077,35954.0
2021-11-15 13:30:00,28.16,28.29,28.15,28.26,44251.0,25.3167,25.4335,25.3077,25.4066,44251.0
2021-11-15 14:00:00,28.27,28.45,28.22,28.3,92016.0,25.4156,25.5774,25.3706,25.4425,92016.0
2021-11-15 14:30:00,28.3,28.38,28.25,28.35,64456.0,25.4425,25.5145,25.3976,25.4875,64456.0
2021-11-15 15:00:00,28.34,28.41,28.31,28.41,116699.0,25.4785,25.5414,25.4515,25.5414,116699.0
2021-11-15 15:30:00,28.4,28.4,28.24,28.3,288488.0,25.5324,25.5324,25.3886,25.4425,288488.0
2021-11-16 09:30:00,28.29,28.5,27.99,28.2,112043.0,25.4335,25.6223,25.1638,25.3526,112043.0
2021-11-16 10:00:00,28.2,28.28,27.83,27.83,61392.0,25.3526,25.4246,25.02,25.02,61392.0
2021-11-16 10:30:00,27.83,27.95,27.64,27.89,54296.0,25.02,25.1279,24.8492,25.0739,54296.0
2021-11-16 11:00:00,27.88,27.96,27.71,27.93,62933.0,25.0649,25.1369,24.9121,25.1099,62933.0
2021-11-16 11:30:00,27.92,28.18,27.9,28.17,54396.0,25.1009,25.3347,25.0829,25.3257,54396.0
2021-11-16 12:00:00,28.18,28.35,28.17,28.35,42842.0,25.3347,25.4875,25.3257,25.4875,42842.0
2021-11-16 12:30:00,28.34,28.39,28.19,28.23,36783.0,25.4785,25.5234,25.3436,25.3796,36783.0
2021-11-16 13:00:00,28.24,28.31,28.2,28.25,30165.0,25.3886,25.4515,25.3526,25.3976,30165.0
2021-11-16 13:30:00,28.24,28.32,28.19,28.19,34860.0,25.3886,25.4605,25.3436,25.3436,34860.0
2021-11-16 14:00:00,28.18,28.34,28.13,28.32,50581.0,25.3347,25.4785,25.2897,25.4605,50581.0
2021-11-16 14:30:00,28.32,28.36,28.22,28.25,47517.0,25.4605,25.4965,25.3706,25.3976,47517.0
2021-11-16 15:00:00,28.25,28.35,28.22,28.26,60015.0,25.3976,25.4875,25.3706,25.4066,60015.0
2021-11-16 15:30:00,28.25,28.28,28.14,28.17,223879.0,25.3976,25.4246,25.2987,25.3257,223879.0
2021-11-17 09:30:00,27.95,28.13,27.56,27.92,120115.0,25.1279,25.2897,24.7773,25.1009,120115.0
2021-11-17 10:00:00,27.9,28.2,27.87,28.09,49567.0,25.0829,25.3526,25.056,25.2537,49567.0
2021-11-17 10:30:00,28.08,28.33,28.08,28.19,51254.0,25.2447,25.4695,25.2447,25.3436,51254.0
2021-11-17 11:00:00,28.18,28.22,27.79,27.85,66523.0,25.3347,25.3706,24.984,25.038,66523.0
2021-11-17 11:30:00,27.84,28.0,27.84,27.89,41226.0,25.029,25.1728,25.029,25.0739,41226.0
2021-11-17 12:00:00,27.91,27.96,27.67,27.67,47060.0,25.0919,25.1369,24.8761,24.8761,47060.0
2021-11-17 12:30:00,27.67,27.81,27.62,27.79,42256.0,24.8761,25.002,24.8312,24.984,42256.0
2021-11-17 13:00:00,27.79,27.85,27.69,27.73,70265.0,24.984,25.038,24.8941,24.9301,70265.0
2021-11-17 13:30:00,27.72,27.74,27.59,27.64,60836.0,24.9211,24.9391,24.8042,24.8492,60836.0
2021-11-17 14:00:00,27.6,27.67,27.31,27.41,68997.0,24.8132,24.8761,24.5525,24.6424,68997.0
2021-11-17 14:30:00,27.4,27.44,27.18,27.31,73432.0,24.6334,24.6694,24.4356,24.5525,73432.0
2021-11-17 15:00:00,27.31,27.39,27.23,27.25,61160.0,24.5525,24.6244,24.4806,24.4986,61160.0
2021-11-17 15:30:00,27.25,27.3,27.11,27.27,301169.0,24.4986,24.5435,24.3727,24.5165,301169.0
2021-11-18 09:30:00,27.26,27.77,27.07,27.09,195256.0,24.5075,24.9661,24.3367,24.3547,195256.0
2021-11-18 10:00:00,27.05,27.3,26.74,26.82,159121.0,24.3187,24.5435,24.0401,24.112,159121.0
2021-11-18 10:30:00,26.84,27.18,26.84,27.1,73347.0,24.13,24.4356,24.13,24.3637,73347.0
2021-11-18 11:00:00,27.11,27.57,27.11,27.49,43018.0,24.3727,24.7862,24.3727,24.7143,43018.0
2021-11-18 11:30:00,27.46,27.63,27.38,27.54,51001.0,24.6874,24.8402,24.6154,24.7593,51001.0
2021-11-18 12:00:00,27.54,27.71,27.51,27.64,33915.0,24.7593,24.9121,24.7323,24.8492,33915.0
2021-11-18 12:30:00,27.63,27.73,27.42,27.47,33069.0,24.8402,24.9301,24.6514,24.6963,33069.0
2021-11-18 13:00:00,27.46,27.58,27.4,27.58,58458.0,24.6874,24.7952,24.6334,24.7952,58458.0
2021-11-18 13:30:00,27.59,27.65,27.58,27.61,25710.0,24.8042,24.8582,24.7952,24.8222,25710.0
2021-11-18 14:00:00,27.6,27.71,27.41,27.42,71771.0,24.8132,24.9121,24.6424,24.6514,71771.0
2021-11-18 14:30:00,27.41,27.71,27.39,27.71,80650.0,24.6424,24.9121,24.6244,24.9121,80650.0
2021-11-18 15:00:00,27.7,27.75,27.63,27.73,57621.0,24.9031,24.9481,24.8402,24.9301,57621.0
2021-11-18 15:30:00,27.72,27.73,27.54,27.6,190478.0,24.9211,24.9301,24.7593,24.8132,190478.0
2021-11-19 09:30:00,26.56,26.87,26.15,26.35,160646.0,23.8782,24.1569,23.5096,23.6894,160646.0
2021-11-19 10:00:00,26.3,26.33,26.01,26.29,122040.0,23.6445,23.6714,23.3838,23.6355,122040.0
2021-11-19 10:30:00,26.27,26.4,26.22,26.38,65601.0,23.6175,23.7344,23.5726,23.7164,65601.0
2021-11-19 11:00:00,26.4,26.48,26.27,26.41,84654.0,23.7344,23.8063,23.6175,23.7434,84654.0
2021-11-19 11:30:00,26.42,26.42,26.17,26.25,67585.0,23.7524,23.7524,23.5276,23.5995,67585.0
2021-11-19 12:00:00,26.27,26.47,26.26,26.44,44411.0,23.6175,23.7973,23.6085,23.7703,44411.0
2021-11-19 12:30:00,26.44,26.46,26.38,26.38,35729.0,23.7703,23.7883,23.7164,23.7164,35729.0
2021-11-19 13:00:00,26.4,26.44,26.26,26.26,71891.0,23.7344,23.7703,23.6085,23.6085,71891.0
2021-11-19 13:30:00,26.26,26.35,26.08,26.32,104884.0,23.6085,23.6894,23.4467,23.6625,104884.0
2021-11-19 14:00:00,26.31,26.51,26.28,26.3,113721.0,23.6535,23.8333,23.6265,23.6445,113721.0
2021-11-19 14:30:00,26.3,26.35,26.2,26.22,76049.0,23.6445,23.6894,23.5546,23.5726,76049.0
2021-11-19 15:00:00,26.21,26.31,26.09,26.14,118148.0,23.5636,23.6535,23.4557,23.5006,118148.0
2021-11-19 15:30:00,26.14,26.37,26.03,26.32,387199.0,23.5006,23.7074,23.4017,23.6625,387199.0
2021-11-22 09:30:00,26.37,26.69,26.31,26.62,134995.0,23.7074,23.9951,23.6535,23.9322,134995.0
2021-11-22 10:00:00,26.65,27.14,26.61,26.92,126545.0,23.9591,24.3997,23.9232,24.2019,126545.0
2021-11-22 10:30:00,26.95,27.17,26.9,27.06,46071.0,24.2288,24.4266,24.1839,24.3277,46071.0
2021-11-22 11:00:00,27.08,27.41,27.04,27.34,51042.0,24.3457,24.6424,24.3098,24.5795,51042.0
2021-11-22 11:30:00,27.32,27.42,27.04,27.13,42889.0,24.5615,24.6514,24.3098,24.3907,42889.0
2021-11-22 12:00:00,27.14,27.2,27.05,27.19,62201.0,24.3997,24.4536,24.3187,24.4446,62201.0
2021-11-22 12:30:00,27.2,27.27,26.87,26.92,38986.0,24.4536,24.5165,24.1569,24.2019,38986.0
2021-11-22 13:00:00,26.93,27.21,26.93,27.15,50594.0,24.2109,24.4626,24.2109,24.4087,50594.0
2021-11-22 13:30:00,27.16,27.26,27.15,27.22,61595.0,24.4176,24.5075,24.4087,24.4716,61595.0
2021-11-22 14:00:00,27.22,27.4,27.21,27.38,82605.0,24.4716,24.6334,24.4626,24.6154,82605.0
2021-11-22 14:30:00,27.36,27.68,27.34,27.68,90499.0,24.5974,24.8851,24.5795,24.8851,90499.0
2021-11-22 15:00:00,27.66,27.76,27.63,27.64,96583.0,24.8672,24.9571,24.8402,24.8492,96583.0
2021-11-22 15:30:00,27.63,27.72,27.16,27.18,420366.0,24.8402,24.9211,24.4176,24.4356,420366.0
2021-11-23 09:30:00,27.82,28.75,27.82,28.45,235963.0,25.011,25.8471,25.011,25.5774,235963.0
2021-11-23 10:00:00,28.48,28.82,28.46,28.67,165340.0,25.6044,25.91,25.5864,25.7752,165340.0
2021-11-23 10:30:00,28.69,28.76,28.49,28.53,116043.0,25.7932,25.8561,25.6134,25.6493,116043.0
2021-11-23 11:00:00,28.49,28.83,28.4,28.66,138707.0,25.6134,25.919,25.5324,25.7662,138707.0
2021-11-23 11:30:00,28.63,29.02,28.63,28.99,133608.0,25.7392,26.0898,25.7392,26.0629,133608.0
2021-11-23 12:00:00,29.0,29.16,28.85,29.0,87633.0,26.0719,26.2157,25.937,26.0719,87633.0
2021-11-23 12:30:00,29.0,29.06,28.8,28.93,92086.0,26.0719,26.1258,25.8921,26.0089,92086.0
2021-11-23 13:00:00,28.92,29.04,28.74,28.98,53246.0,25.9999,26.1078,25.8381,26.0539,53246.0
2021-11-23 13:30:00,29.0,29.21,28.98,29.13,89451.0,26.0719,26.2607,26.0539,26.1887,89451.0
2021-11-23 14:00:00,29.13,29.17,28.98,28.98,87538.0,26.1887,26.2247,26.0539,26.0539,87538.0
2021-11-23 14:30:00,28.98,29.12,28.8,29.03,94205.0,26.0539,26.1797,25.8921,26.0988,94205.0
2021-11-23 15:00:00,29.04,29.13,28.89,28.98,86891.0,26.1078,26.1887,25.973,26.0539,86891.0
2021-11-23 15:30:00,29.01,29.37,28.95,29.32,583840.0,26.0808,26.4045,26.0269,26.3595,583840.0
2021-11-24 09:30:00,28.85,29.5,28.85,29.42,181531.0,25.937,26.5214,25.937,26.4494,181531.0
2021-11-24 10:00:00,29.39,29.77,29.32,29.65,77567.0,26.4225,26.7641,26.3595,26.6562,77567.0
2021-11-24 10:30:00,29.62,29.7,29.48,29.65,52083.0,26.6293,26.7012,26.5034,26.6562,52083.0
2021-11-24 11:00:00,29.67,29.82,29.52,29.6,54984.0,26.6742,26.8091,26.5394,26.6113,54984.0
2021-11-24 11:30:00,29.6,29.6,29.22,29.25,70352.0,26.6113,26.6113,26.2696,26.2966,70352.0
2021-11-24 12:00:00,29.25,29.29,28.94,28.99,73009.0,26.2966,26.3326,26.0179,26.0629,73009.0
2021-11-24 12:30:00,29.0,29.16,28.99,29.11,48450.0,26.0719,26.2157,26.0629,26.1708,48450.0
2021-11-24 13:00:00,29.11,29.14,29.03,29.08,53918.0,26.1708,26.1977,26.0988,26.1438,53918.0
2021-11-24 13:30:00,29.08,29.1,28.96,29.0,51176.0,26.1438,26.1618,26.0359,26.0719,51176.0
2021-11-24 14:00:00,29.01,29.06,28.89,28.9,71167.0,26.0808,26.1258,25.973,25.982,71167.0
2021-11-24 14:30:00,28.89,29.04,28.77,28.78,53173.0,25.973,26.1078,25.8651,25.8741,53173.0
2021-11-24 15:00:00,28.77,29.04,28.71,28.97,82171.0,25.8651,26.1078,25.8111,26.0449,82171.0
2021-11-24 15:30:00,28.95,29.05,28.78,28.79,322628.0,26.0269,26.1168,25.8741,25.8831,322628.0
2021-11-26 09:30:00,26.35,26.65,25.6,25.95,372785.0,23.6894,23.9591,23.0152,23.3298,372785.0
2021-11-26 10:00:00,25.92,25.92,25.52,25.77,189365.0,23.3028,23.3028,22.9432,23.168,189365.0
2021-11-26 10:30:00,25.77,25.82,25.59,25.64,199422.0,23.168,23.2129,23.0062,23.0511,199422.0
2021-11-26 11:00:00,25.63,25.68,25.3,25.38,202759.0,23.0421,23.0871,22.7454,22.8174,202759.0
2021-11-26 11:30:00,25.38,25.53,25.24,25.4,189977.0,22.8174,22.9522,22.6915,22.8354,189977.0
2021-11-26 12:00:00,25.39,25.92,25.38,25.76,178463.0,22.8264,23.3028,22.8174,23.159,178463.0
2021-11-26 12:30:00,25.75,25.96,25.67,25.8,315453.0,23.15,23.3388,23.0781,23.195,315453.0
2021-11-29 09:30:00,27.13,27.56,26.68,26.82,250375.0,24.3907,24.7773,23.9861,24.112,250375.0
2021-11-29 10:00:00,26.83,26.98,26.68,26.7,129727.0,24.121,24.2558,23.9861,24.0041,129727.0
2021-11-29 10:30:00,26.67,26.67,26.19,26.58,181700.0,23.9771,23.9771,23.5456,23.8962,181700.0
2021-11-29 11:00:00,26.57,26.59,26.31,26.33,61562.0,23.8872,23.9052,23.6535,23.6714,61562.0
2021-11-29 11:30:00,26.32,26.6,26.15,26.6,84168.0,23.6625,23.9142,23.5096,23.9142,84168.0
2021-11-29 12:00:00,26.61,27.11,26.59,27.09,110650.0,23.9232,24.3727,23.9052,24.3547,110650.0
2021-11-29 12:30:00,27.08,27.29,27.01,27.06,124798.0,24.3457,24.5345,24.2828,24.3277,124798.0
2021-11-29 13:00:00,27.06,27.12,26.96,27.12,55003.0,24.3277,24.3817,24.2378,24.3817,55003.0
2021-11-29 13:30:00,27.14,27.22,27.02,27.17,39398.0,24.3997,24.4716,24.2918,24.4266,39398.0
2021-11-29 14:00:00,27.17,27.26,27.09,27.09,43026.0,24.4266,24.5075,24.3547,24.3547,43026.0
2021-11-29 14:30:00,27.1,27.1,26.88,27.0,59946.0,24.3637,24.3637,24.1659,24.2738,59946.0
2021-11-29 15:00:00,27.0,27.08,26.89,26.91,106840.0,24.2738,24.3457,24.1749,24.1929,106840.0
2021-11-29 15:30:00,26.9,27.02,26.75,26.97,363951.0,24.1839,24.2918,24.049,24.2468,363951.0
2021-11-30 09:30:00,25.97,26.63,25.97,26.16,228648.0,23.3478,23.9412,23.3478,23.5186,228648.0
2021-11-30 10:00:00,26.1,26.4,25.98,26.4,82965.0,23.4647,23.7344,23.3568,23.7344,82965.0
2021-11-30 10:30:00,26.4,26.57,26.2,26.2,123467.0,23.7344,23.8872,23.5546,23.5546,123467.0
2021-11-30 11:00:00,26.21,26.46,26.11,26.32,72801.0,23.5636,23.7883,23.4737,23.6625,72801.0
2021-11-30 11:30:00,26.32,26.34,25.71,25.99,156345.0,23.6625,23.6804,23.114,23.3658,156345.0
2021-11-30 12:00:00,26.01,26.05,25.73,26.05,63140.0,23.3838,23.4197,23.132,23.4197,63140.0
2021-11-30 12:30:00,26.01,26.09,25.9,25.93,37608.0,23.3838,23.4557,23.2849,23.3118,37608.0
2021-11-30 13:00:00,25.92,25.95,25.71,25.82,42423.0,23.3028,23.3298,23.114,23.2129,42423.0
2021-11-30 13:30:00,25.8,26.19,25.78,26.19,37970.0,23.195,23.5456,23.177,23.5456,37970.0
2021-11-30 14:00:00,26.19,26.53,26.17,26.37,66947.0,23.5456,23.8513,23.5276,23.7074,66947.0
2021-11-30 14:30:00,26.37,26.46,26.3,26.46,50885.0,23.7074,23.7883,23.6445,23.7883,50885.0
2021-11-30 15:00:00,26.46,26.64,26.4,26.51,63960.0,23.7883,23.9501,23.7344,23.8333,63960.0
2021-11-30 15:30:00,26.5,26.88,26.48,26.58,462015.0,23.8243,24.1659,23.8063,23.8962,462015.0
2021-12-01 09:30:00,27.75,27.75,26.91,27.05,152761.0,24.9481,24.9481,24.1929,24.3187,152761.0
2021-12-01 10:00:00,27.05,27.62,26.98,27.49,155756.0,24.3187,24.8312,24.2558,24.7143,155756.0
2021-12-01 10:30:00,27.47,27.51,27.04,27.4,70834.0,24.6963,24.7323,24.3098,24.6334,70834.0
2021-12-01 11:00:00,27.41,27.48,27.24,27.29,39172.0,24.6424,24.7053,24.4896,24.5345,39172.0
2021-12-01 11:30:00,27.3,27.32,26.54,26.63,76844.0,24.5435,24.5615,23.8602,23.9412,76844.0
2021-12-01 12:00:00,26.64,27.0,26.6,26.75,62616.0,23.9501,24.2738,23.9142,24.049,62616.0
2021-12-01 12:30:00,26.79,26.88,26.25,26.27,47128.0,24.085,24.1659,23.5995,23.6175,47128.0
2021-12-01 13:00:00,26.27,26.33,26.1,26.32,67782.0,23.6175,23.6714,23.4647,23.6625,67782.0
2021-12-01 13:30:00,26.3,26.31,25.92,26.24,110074.0,23.6445,23.6535,23.3028,23.5905,110074.0
2021-12-01 14:00:00,26.22,26.3,25.86,26.14,67794.0,23.5726,23.6445,23.2489,23.5006,67794.0
2021-12-01 14:30:00,26.15,26.34,25.99,26.03,66075.0,23.5096,23.6804,23.3658,23.4017,66075.0
2021-12-01 15:00:00,26.03,26.12,25.8,25.9,59305.0,23.4017,23.4827,23.195,23.2849,59305.0
2021-12-01 15:30:00,25.89,26.1,25.51,25.52,308428.0,23.2759,23.4647,22.9342,22.9432,308428.0
2021-12-02 09:30:00,25.19,26.06,24.92,26.04,270096.0,22.6466,23.4287,22.4038,23.4107,270096.0
2021-12-02 10:00:00,26.06,26.34,25.88,26.31,134431.0,23.4287,23.6804,23.2669,23.6535,134431.0
2021-12-02 10:30:00,26.28,26.51,25.93,26.51,196671.0,23.6265,23.8333,23.3118,23.8333,196671.0
2021-12-02 11:00:00,26.51,26.79,26.38,26.7,85419.0,23.8333,24.085,23.7164,24.0041,85419.0
2021-12-02 11:30:00,26.71,26.92,26.56,26.8,102821.0,24.0131,24.2019,23.8782,24.094,102821.0
2021-12-02 12:00:00,26.78,26.98,26.72,26.96,78513.0,24.076,24.2558,24.0221,24.2378,78513.0
2021-12-02 12:30:00,26.98,26.98,26.63,26.67,41169.0,24.2558,24.2558,23.9412,23.9771,41169.0
2021-12-02 13:00:00,26.65,26.85,26.54,26.6,66590.0,23.9591,24.1389,23.8602,23.9142,66590.0
2021-12-02 13:30:00,26.62,26.92,26.51,26.92,53594.0,23.9322,24.2019,23.8333,24.2019,53594.0
2021-12-02 14:00:00,26.93,27.05,26.82,27.0,83019.0,24.2109,24.3187,24.112,24.2738,83019.0
2021-12-02 14:30:00,26.99,27.08,26.93,27.03,56527.0,24.2648,24.3457,24.2109,24.3008,56527.0
2021-12-02 15:00:00,27.02,27.2,26.98,27.07,94577.0,24.2918,24.4536,24.2558,24.3367,94577.0
2021-12-02 15:30:00,27.07,27.15,26.84,26.97,285305.0,24.3367,24.4087,24.13,24.2468,285305.0
2021-12-03 09:30:00,27.74,27.99,27.01,27.31,199936.0,24.9391,25.1638,24.2828,24.5525,199936.0
2021-12-03 10:00:00,27.35,27.63,27.04,27.6,84051.0,24.5885,24.8402,24.3098,24.8132,84051.0
2021-12-03 10:30:00,27.57,27.57,26.62,26.76,104643.0,24.7862,24.7862,23.9322,24.058,104643.0
2021-12-03 11:00:00,26.75,26.95,26.62,26.85,65608.0,24.049,24.2288,23.9322,24.1389,65608.0
2021-12-03 11:30:00,26.82,26.87,26.2,26.21,88707.0,24.112,24.1569,23.5546,23.5636,88707.0
2021-12-03 12:00:00,26.2,26.47,26.08,26.3,58685.0,23.5546,23.7973,23.4467,23.6445,58685.0
2021-12-03 12:30:00,26.25,26.57,26.15,26.29,62279.0,23.5995,23.8872,23.5096,23.6355,62279.0
2021-12-03 13:00:00,26.24,26.46,26.19,26.25,53531.0,23.5905,23.7883,23.5456,23.5995,53531.0
2021-12-03 13:30:00,26.23,26.29,26.06,26.21,38763.0,23.5815,23.6355,23.4287,23.5636,38763.0
2021-12-03 14:00:00,26.21,26.33,26.04,26.3,50827.0,23.5636,23.6714,23.4107,23.6445,50827.0
2021-12-03 14:30:00,26.29,26.35,26.01,26.06,53763.0,23.6355,23.6894,23.3838,23.4287,53763.0
2021-12-03 15:00:00,26.05,26.57,25.98,26.51,123316.0,23.4197,23.8872,23.3568,23.8333,123316.0
2021-12-03 15:30:00,26.52,26.73,26.35,26.5,257569.0,23.8423,24.0311,23.6894,23.8243,257569.0
2021-12-06 09:30:00,27.38,27.38,26.57,27.07,109935.0,24.6154,24.6154,23.8872,24.3367,109935.0
2021-12-06 10:00:00,27.14,27.3,26.79,27.26,85751.0,24.3997,24.5435,24.085,24.5075,85751.0
2021-12-06 10:30:00,27.27,27.57,27.1,27.49,99699.0,24.5165,24.7862,24.3637,24.7143,99699.0
2021-12-06 11:00:00,27.5,27.5,27.13,27.38,56443.0,24.7233,24.7233,24.3907,24.6154,56443.0
2021-12-06 11:30:00,27.39,27.44,27.06,27.19,49776.0,24.6244,24.6694,24.3277,24.4446,49776.0
2021-12-06 12:00:00,27.19,27.34,27.13,27.25,35198.0,24.4446,24.5795,24.3907,24.4986,35198.0
2021-12-06 12:30:00,27.24,27.35,27.19,27.35,31515.0,24.4896,24.5885,24.4446,24.5885,31515.0
2021-12-06 13:00:00,27.37,27.67,27.31,27.57,113683.0,24.6064,24.8761,24.5525,24.7862,113683.0
2021-12-06 13:30:00,27.58,27.79,27.56,27.76,46367.0,24.7952,24.984,24.7773,24.9571,46367.0
2021-12-06 14:00:00,27.76,27.88,27.73,27.86,71776.0,24.9571,25.0649,24.9301,25.047,71776.0
2021-12-06 14:30:00,27.89,27.91,27.71,27.78,38162.0,25.0739,25.0919,24.9121,24.975,38162.0
2021-12-06 15:00:00,27.78,27.89,27.65,27.7,53569.0,24.975,25.0739,24.8582,24.9031,53569.0
2021-12-06 15:30:00,27.69,27.73,27.34,27.41,277744.0,24.8941,24.9301,24.5795,24.6424,277744.0
2021-12-07 09:30:00,28.59,29.59,28.39,29.52,225921.0,25.7033,26.6023,25.5234,26.5394,225921.0
2021-12-07 10:00:00,29.52,29.73,29.44,29.64,100884.0,26.5394,26.7281,26.4674,26.6472,100884.0
2021-12-07 10:30:00,29.68,29.84,29.56,29.8,104725.0,26.6832,26.827,26.5753,26.7911,104725.0
2021-12-07 11:00:00,29.8,29.86,29.52,29.56,122752.0,26.7911,26.845,26.5394,26.5753,122752.0
2021-12-07 11:30:00,29.55,29.63,29.4,29.51,78821.0,26.5663,26.6382,26.4315,26.5304,78821.0
2021-12-07 12:00:00,29.5,29.67,29.5,29.64,45558.0,26.5214,26.6742,26.5214,26.6472,45558.0
2021-12-07 12:30:00,29.66,29.75,29.57,29.59,47050.0,26.6652,26.7461,26.5843,26.6023,47050.0
2021-12-07 13:00:00,29.58,29.67,29.26,29.42,83829.0,26.5933,26.6742,26.3056,26.4494,83829.0
2021-12-07 13:30:00,29.43,29.51,29.36,29.44,51406.0,26.4584,26.5304,26.3955,26.4674,51406.0
2021-12-07 14:00:00,29.43,29.56,29.43,29.51,41936.0,26.4584,26.5753,26.4584,26.5304,41936.0
2021-12-07 14:30:00,29.51,29.57,29.45,29.5,58722.0,26.5304,26.5843,26.4764,26.5214,58722.0
2021-12-07 15:00:00,29.49,29.69,29.35,29.35,97742.0,26.5124,26.6922,26.3865,26.3865,97742.0
2021-12-07 15:30:00,29.34,29.38,28.98,29.22,467960.0,26.3775,26.4135,26.0539,26.2696,467960.0
2021-12-08 09:30:00,29.42,29.48,28.9,28.9,151122.0,26.4494,26.5034,25.982,25.982,151122.0
2021-12-08 10:00:00,28.94,29.05,28.69,28.69,123807.0,26.0179,26.1168,25.7932,25.7932,123807.0
2021-12-08 10:30:00,28.69,28.8,28.6,28.6,94754.0,25.7932,25.8921,25.7122,25.7122,94754.0
2021-12-08 11:00:00,28.6,28.78,28.5,28.71,126415.0,25.7122,25.8741,25.6223,25.8111,126415.0
2021-12-08 11:30:00,28.72,29.05,28.67,28.81,146919.0,25.8201,26.1168,25.7752,25.901,146919.0
2021-12-08 12:00:00,28.8,28.94,28.72,28.73,67771.0,25.8921,26.0179,25.8201,25.8291,67771.0
2021-12-08 12:30:00,28.73,28.83,28.67,28.75,62164.0,25.8291,25.919,25.7752,25.8471,62164.0
2021-12-08 13:00:00,28.74,28.81,28.56,28.64,83679.0,25.8381,25.901,25.6763,25.7482,83679.0
2021-12-08 13:30:00,28.62,28.81,28.6,28.73,58335.0,25.7302,25.901,25.7122,25.8291,58335.0
2021-12-08 14:00:00,28.73,28.75,28.55,28.59,44363.0,25.8291,25.8471,25.6673,25.7033,44363.0
2021-12-08 14:30:00,28.61,28.73,28.59,28.65,64150.0,25.7212,25.8291,25.7033,25.7572,64150.0
2021-12-08 15:00:00,28.66,28.73,28.6,28.67,48127.0,25.7662,25.8291,25.7122,25.7752,48127.0
2021-12-08 15:30:00,28.65,28.75,28.6,28.73,275439.0,25.7572,25.8471,25.7122,25.8291,275439.0
2021-12-09 09:30:00,28.7,28.74,28.13,28.27,64475.0,25.8021,25.8381,25.2897,25.4156,64475.0
2021-12-09 10:00:00,28.21,28.58,28.14,28.14,38876.0,25.3616,25.6943,25.2987,25.2987,38876.0
2021-12-09 10:30:00,28.16,28.27,28.07,28.21,51352.0,25.3167,25.4156,25.2358,25.3616,51352.0
2021-12-09 11:00:00,28.24,28.28,28.11,28.22,39266.0,25.3886,25.4246,25.2717,25.3706,39266.0
2021-12-09 11:30:00,28.22,28.22,27.96,28.01,43941.0,25.3706,25.3706,25.1369,25.1818,43941.0
2021-12-09 12:00:00,28.0,28.04,27.88,28.0,51264.0,25.1728,25.2088,25.0649,25.1728,51264.0
2021-12-09 12:30:00,28.0,28.21,27.97,28.2,27704.0,25.1728,25.3616,25.1459,25.3526,27704.0
2021-12-09 13:00:00,28.19,28.29,28.04,28.05,44441.0,25.3436,25.4335,25.2088,25.2178,44441.0
2021-12-09 13:30:00,28.03,28.19,28.02,28.17,30350.0,25.1998,25.3436,25.1908,25.3257,30350.0
2021-12-09 14:00:00,28.17,28.23,28.05,28.07,34880.0,25.3257,25.3796,25.2178,25.2358,34880.0
2021-12-09 14:30:00,28.06,28.11,27.93,28.08,45824.0,25.2268,25.2717,25.1099,25.2447,45824.0
2021-12-09 15:00:00,28.06,28.15,28.0,28.09,43851.0,25.2268,25.3077,25.1728,25.2537,43851.0
2021-12-09 15:30:00,28.1,28.27,28.04,28.05,168952.0,25.2627,25.4156,25.2088,25.2178,168952.0
2021-12-10 09:30:00,28.63,28.7,27.65,27.65,146154.0,25.7392,25.8021,24.8582,24.8582,146154.0
2021-12-10 10:00:00,27.69,27.91,27.59,27.88,137009.0,24.8941,25.0919,24.8042,25.0649,137009.0
2021-12-10 10:30:00,27.84,27.92,27.72,27.83,64026.0,25.029,25.1009,24.9211,25.02,64026.0
2021-12-10 11:00:00,27.81,27.85,27.38,27.61,135440.0,25.002,25.038,24.6154,24.8222,135440.0
2021-12-10 11:30:00,27.61,27.7,27.53,27.65,48817.0,24.8222,24.9031,24.7503,24.8582,48817.0
2021-12-10 12:00:00,27.65,27.72,27.5,27.56,76887.0,24.8582,24.9211,24.7233,24.7773,76887.0
2021-12-10 12:30:00,27.57,27.62,27.43,27.47,42143.0,24.7862,24.8312,24.6604,24.6963,42143.0
2021-12-10 13:00:00,27.48,27.64,27.47,27.57,62978.0,24.7053,24.8492,24.6963,24.7862,62978.0
2021-12-10 13:30:00,27.55,27.73,27.47,27.73,34382.0,24.7683,24.9301,24.6963,24.9301,34382.0
2021-12-10 14:00:00,27.73,28.01,27.7,28.01,47709.0,24.9301,25.1818,24.9031,25.1818,47709.0
2021-12-10 14:30:00,28.02,28.04,27.88,27.92,36588.0,25.1908,25.2088,25.0649,25.1009,36588.0
2021-12-10 15:00:00,27.94,28.15,27.93,28.12,38549.0,25.1189,25.3077,25.1099,25.2807,38549.0
2021-12-10 15:30:00,28.14,28.46,28.13,28.43,236068.0,25.2987,25.5864,25.2897,25.5594,236068.0
2021-12-13 09:30:00,27.76,28.25,27.36,27.62,180663.0,24.9571,25.3976,24.5974,24.8312,180663.0
2021-12-13 10:00:00,27.61,27.66,27.36,27.44,130025.0,24.8222,24.8672,24.5974,24.6694,130025.0
2021-12-13 10:30:00,27.42,27.8,27.35,27.43,85164.0,24.6514,24.993,24.5885,24.6604,85164.0
2021-12-13 11:00:00,27.42,27.51,27.35,27.36,100044.0,24.6514,24.7323,24.5885,24.5974,100044.0
2021-12-13 11:30:00,27.35,27.54,27.31,27.48,72036.0,24.5885,24.7593,24.5525,24.7053,72036.0
2021-12-13 12:00:00,27.51,27.66,27.42,27.64,78803.0,24.7323,24.8672,24.6514,24.8492,78803.0
2021-12-13 12:30:00,27.64,27.68,27.42,27.49,58330.0,24.8492,24.8851,24.6514,24.7143,58330.0
2021-12-13 13:00:00,27.51,27.51,27.33,27.36,44304.0,24.7323,24.7323,24.5705,24.5974,44304.0
2021-12-13 13:30:00,27.37,27.37,27.2,27.23,44491.0,24.6064,24.6064,24.4536,24.4806,44491.0
2021-12-13 14:00:00,27.26,27.61,27.25,27.44,68750.0,24.5075,24.8222,24.4986,24.6694,68750.0
2021-12-13 14:30:00,27.46,27.55,27.4,27.47,48829.0,24.6874,24.7683,24.6334,24.6963,48829.0
2021-12-13 15:00:00,27.48,27.71,27.48,27.69,100138.0,24.7053,24.9121,24.7053,24.8941,100138.0
2021-12-13 15:30:00,27.69,27.73,27.24,27.28,270818.0,24.8941,24.9301,24.4896,24.5255,270818.0
2021-12-14 09:30:00,26.84,27.11,26.37,27.0,147455.0,24.13,24.3727,23.7074,24.2738,147455.0
2021-12-14 10:00:00,27.01,27.2,26.83,27.0,105798.0,24.2828,24.4536,24.121,24.2738,105798.0
2021-12-14 10:30:00,27.01,27.22,26.73,26.82,117807.0,24.2828,24.4716,24.0311,24.112,117807.0
2021-12-14 11:00:00,26.83,26.88,26.58,26.7,74557.0,24.121,24.1659,23.8962,24.0041,74557.0
2021-12-14 11:30:00,26.71,26.84,26.51,26.51,47311.0,24.0131,24.13,23.8333,23.8333,47311.0
2021-12-14 12:00:00,26.5,26.76,26.34,26.75,106833.0,23.8243,24.058,23.6804,24.049,106833.0
2021-12-14 12:30:00,26.73,26.79,26.59,26.67,37664.0,24.0311,24.085,23.9052,23.9771,37664.0
2021-12-14 13:00:00,26.67,26.85,26.65,26.84,41466.0,23.9771,24.1389,23.9591,24.13,41466.0
2021-12-14 13:30:00,26.83,26.99,26.78,26.91,49761.0,24.121,24.2648,24.076,24.1929,49761.0
2021-12-14 14:00:00,26.92,27.12,26.84,27.02,86834.0,24.2019,24.3817,24.13,24.2918,86834.0
2021-12-14 14:30:00,27.0,27.02,26.79,26.89,70616.0,24.2738,24.2918,24.085,24.1749,70616.0
2021-12-14 15:00:00,26.89,26.95,26.75,26.94,63822.0,24.1749,24.2288,24.049,24.2199,63822.0
2021-12-14 15:30:00,26.94,26.95,26.52,26.59,427054.0,24.2199,24.2288,23.8423,23.9052,427054.0
2021-12-15 09:30:00,26.43,26.58,25.53,25.7,122985.0,23.7614,23.8962,22.9522,23.1051,122985.0
2021-12-15 10:00:00,25.71,25.73,25.32,25.49,95674.0,23.114,23.132,22.7634,22.9163,95674.0
2021-12-15 10:30:00,25.53,25.59,25.28,25.4,86834.0,22.9522,23.0062,22.7275,22.8354,86834.0
2021-12-15 11:00:00,25.42,25.54,25.37,25.46,80467.0,22.8533,22.9612,22.8084,22.8893,80467.0
2021-12-15 11:30:00,25.44,25.49,25.23,25.46,57441.0,22.8713,22.9163,22.6825,22.8893,57441.0
2021-12-15 12:00:00,25.47,25.63,25.43,25.61,50942.0,22.8983,23.0421,22.8623,23.0241,50942.0
2021-12-15 12:30:00,25.62,25.74,25.56,25.64,40966.0,23.0331,23.141,22.9792,23.0511,40966.0
2021-12-15 13:00:00,25.62,25.67,25.56,25.6,26562.0,23.0331,23.0781,22.9792,23.0152,26562.0
2021-12-15 13:30:00,25.61,25.69,25.54,25.63,28941.0,23.0241,23.0961,22.9612,23.0421,28941.0
2021-12-15 14:00:00,25.62,26.24,25.48,25.92,82463.0,23.0331,23.5905,22.9073,23.3028,82463.0
2021-12-15 14:30:00,25.91,26.05,25.71,25.78,97839.0,23.2939,23.4197,23.114,23.177,97839.0
2021-12-15 15:00:00,25.81,26.57,25.76,26.56,116908.0,23.204,23.8872,23.159,23.8782,116908.0
2021-12-15 15:30:00,26.55,26.69,26.33,26.56,281137.0,23.8692,23.9951,23.6714,23.8782,281137.0
2021-12-16 09:30:00,27.03,27.43,26.83,27.17,134571.0,24.3008,24.6604,24.121,24.4266,134571.0
2021-12-16 10:00:00,27.15,27.59,27.01,27.52,86992.0,24.4087,24.8042,24.2828,24.7413,86992.0
2021-12-16 10:30:00,27.51,27.66,27.42,27.6,44748.0,24.7323,24.8672,24.6514,24.8132,44748.0
2021-12-16 11:00:00,27.6,27.6,27.3,27.52,47569.0,24.8132,24.8132,24.5435,24.7413,47569.0
2021-12-16 11:30:00,27.51,27.51,27.18,27.19,61507.0,24.7323,24.7323,24.4356,24.4446,61507.0
2021-12-16 12:00:00,27.18,27.23,27.04,27.16,66921.0,24.4356,24.4806,24.3098,24.4176,66921.0
2021-12-16 12:30:00,27.15,27.15,26.87,26.87,49714.0,24.4087,24.4087,24.1569,24.1569,49714.0
2021-12-16 13:00:00,26.88,27.04,26.83,26.96,38077.0,24.1659,24.3098,24.121,24.2378,38077.0
2021-12-16 13:30:00,26.96,27.05,26.79,26.8,60785.0,24.2378,24.3187,24.085,24.094,60785.0
2021-12-16 14:00:00,26.8,26.84,26.43,26.43,75308.0,24.094,24.13,23.7614,23.7614,75308.0
2021-12-16 14:30:00,26.45,26.47,26.25,26.35,138062.0,23.7793,23.7973,23.5995,23.6894,138062.0
2021-12-16 15:00:00,26.34,26.41,26.22,26.38,90900.0,23.6804,23.7434,23.5726,23.7164,90900.0
2021-12-16 15:30:00,26.41,26.47,26.25,26.25,249788.0,23.7434,23.7973,23.5995,23.5995,249788.0
2021-12-17 09:30:00,25.91,25.91,25.17,25.36,323959.0,23.2939,23.2939,22.6286,22.7994,323959.0
2021-12-17 10:00:00,25.33,25.45,25.02,25.31,152371.0,22.7724,22.8803,22.4937,22.7544,152371.0
2021-12-17 10:30:00,25.3,25.94,25.26,25.73,138372.0,22.7454,23.3208,22.7095,23.132,138372.0
2021-12-17 11:00:00,25.72,26.04,25.71,26.04,75147.0,23.123,23.4107,23.114,23.4107,75147.0
2021-12-17 11:30:00,26.02,26.06,25.72,25.83,81355.0,23.3927,23.4287,23.123,23.2219,81355.0
2021-12-17 12:00:00,25.8,25.81,25.51,25.56,52072.0,23.195,23.204,22.9342,22.9792,52072.0
2021-12-17 12:30:00,25.56,25.67,25.48,25.51,60260.0,22.9792,23.0781,22.9073,22.9342,60260.0
2021-12-17 13:00:00,25.52,25.58,25.43,25.48,34838.0,22.9432,22.9972,22.8623,22.9073,34838.0
2021-12-17 13:30:00,25.47,25.55,25.35,25.42,37464.0,22.8983,22.9702,22.7904,22.8533,37464.0
2021-12-17 14:00:00,25.43,25.44,25.25,25.28,73968.0,22.8623,22.8713,22.7005,22.7275,73968.0
2021-12-17 14:30:00,25.28,25.34,25.08,25.11,57058.0,22.7275,22.7814,22.5477,22.5746,57058.0
2021-12-17 15:00:00,25.1,25.23,25.05,25.16,86964.0,22.5656,22.6825,22.5207,22.6196,86964.0
2021-12-17 15:30:00,25.18,25.23,24.9,25.08,460560.0,22.6376,22.6825,22.3858,22.5477,460560.0
2021-12-20 09:30:00,23.99,24.08,23.5,24.05,212623.0,21.5677,21.6486,21.1272,21.6217,212623.0
2021-12-20 10:00:00,23.98,24.55,23.96,24.13,99026.0,21.5587,22.0712,21.5407,21.6936,99026.0
2021-12-20 10:30:00,24.12,24.17,23.78,23.84,108187.0,21.6846,21.7295,21.3789,21.4329,108187.0
2021-12-20 11:00:00,23.87,23.93,23.68,23.87,99070.0,21.4598,21.5138,21.289,21.4598,99070.0
2021-12-20 11:30:00,23.88,24.05,23.71,24.03,86809.0,21.4688,21.6217,21.316,21.6037,86809.0
2021-12-20 12:00:00,24.03,24.28,23.99,24.25,36030.0,21.6037,21.8284,21.5677,21.8015,36030.0
2021-12-20 12:30:00,24.23,24.27,24.1,24.18,46560.0,21.7835,21.8194,21.6666,21.7385,46560.0
2021-12-20 13:00:00,24.16,24.29,24.09,24.23,44845.0,21.7206,21.8374,21.6576,21.7835,44845.0
2021-12-20 13:30:00,24.21,24.31,24.08,24.2,44374.0,21.7655,21.8554,21.6486,21.7565,44374.0
2021-12-20 14:00:00,24.19,24.34,24.19,24.28,59539.0,21.7475,21.8824,21.7475,21.8284,59539.0
2021-12-20 14:30:00,24.27,24.29,24.08,24.16,74595.0,21.8194,21.8374,21.6486,21.7206,74595.0
2021-12-20 15:00:00,24.15,24.29,24.05,24.27,102131.0,21.7116,21.8374,21.6217,21.8194,102131.0
2021-12-20 15:30:00,24.26,24.34,24.1,24.22,282253.0,21.8105,21.8824,21.6666,21.7745,282253.0
2021-12-21 09:30:00,24.81,25.12,24.73,24.79,97768.0,22.3049,22.5836,22.233,22.2869,97768.0
2021-12-21 10:00:00,24.8,25.42,24.8,25.26,85482.0,22.2959,22.8533,22.2959,22.7095,85482.0
2021-12-21 10:30:00,25.3,25.35,25.06,25.08,47404.0,22.7454,22.7904,22.5297,22.5477,47404.0
2021-12-21 11:00:00,25.06,25.22,25.02,25.16,68108.0,22.5297,22.6735,22.4937,22.6196,68108.0
2021-12-21 11:30:00,25.16,25.23,25.05,25.19,60794.0,22.6196,22.6825,22.5207,22.6466,60794.0
2021-12-21 12:00:00,25.19,25.26,25.13,25.26,55124.0,22.6466,22.7095,22.5926,22.7095,55124.0
2021-12-21 12:30:00,25.27,25.39,25.2,25.36,42034.0,22.7185,22.8264,22.6555,22.7994,42034.0
2021-12-21 13:00:00,25.33,25.4,25.32,25.38,29625.0,22.7724,22.8354,22.7634,22.8174,29625.0
2021-12-21 13:30:00,25.37,25.42,25.32,25.4,46912.0,22.8084,22.8533,22.7634,22.8354,46912.0
2021-12-21 14:00:00,25.38,25.57,25.35,25.51,57554.0,22.8174,22.9882,22.7904,22.9342,57554.0
2021-12-21 14:30:00,25.51,25.67,25.45,25.64,78024.0,22.9342,23.0781,22.8803,23.0511,78024.0
2021-12-21 15:00:00,25.64,25.78,25.63,25.71,92008.0,23.0511,23.177,23.0421,23.114,92008.0
2021-12-21 15:30:00,25.71,25.78,25.56,25.65,308338.0,23.114,23.177,22.9792,23.0601,308338.0
2021-12-22 09:30:00,25.52,25.64,25.0,25.17,72293.0,22.9432,23.0511,22.4757,22.6286,72293.0
2021-12-22 10:00:00,25.2,25.56,25.2,25.45,39659.0,22.6555,22.9792,22.6555,22.8803,39659.0
2021-12-22 10:30:00,25.46,25.74,25.45,25.69,63259.0,22.8893,23.141,22.8803,23.0961,63259.0
2021-12-22 11:00:00,25.69,25.72,25.55,25.61,55981.0,23.0961,23.123,22.9702,23.0241,55981.0
2021-12-22 11:30:00,25.61,25.67,25.56,25.61,48899.0,23.0241,23.0781,22.9792,23.0241,48899.0
2021-12-22 12:00:00,25.61,25.81,25.59,25.8,41053.0,23.0241,23.204,23.0062,23.195,41053.0
2021-12-22 12:30:00,25.82,25.98,25.78,25.94,107979.0,23.2129,23.3568,23.177,23.3208,107979.0
2021-12-22 13:00:00,25.94,25.99,25.87,25.91,42461.0,23.3208,23.3658,23.2579,23.2939,42461.0
2021-12-22 13:30:00,25.91,25.95,25.78,25.93,28217.0,23.2939,23.3298,23.177,23.3118,28217.0
2021-12-22 14:00:00,25.91,25.91,25.7,25.72,37514.0,23.2939,23.2939,23.1051,23.123,37514.0
2021-12-22 14:30:00,25.71,25.81,25.7,25.74,38273.0,23.114,23.204,23.1051,23.141,38273.0
2021-12-22 15:00:00,25.75,25.8,25.66,25.71,53535.0,23.15,23.195,23.0691,23.114,53535.0
2021-12-22 15:30:00,25.71,25.89,25.71,25.87,262817.0,23.114,23.2759,23.114,23.2579,262817.0
2021-12-23 09:30:00,26.06,26.35,25.96,26.13,78855.0,23.4287,23.6894,23.3388,23.4916,78855.0
2021-12-23 10:00:00,26.1,26.11,25.84,25.84,53132.0,23.4647,23.4737,23.2309,23.2309,53132.0
2021-12-23 10:30:00,25.85,25.95,25.78,25.83,38615.0,23.2399,23.3298,23.177,23.2219,38615.0
2021-12-23 11:00:00,25.81,25.89,25.73,25.84,21131.0,23.204,23.2759,23.132,23.2309,21131.0
2021-12-23 11:30:00,25.85,25.89,25.8,25.86,23492.0,23.2399,23.2759,23.195,23.2489,23492.0
2021-12-23 12:00:00,25.86,25.96,25.83,25.94,20240.0,23.2489,23.3388,23.2219,23.3208,20240.0
2021-12-23 12:30:00,25.94,25.94,25.85,25.86,13047.0,23.3208,23.3208,23.2399,23.2489,13047.0
2021-12-23 13:00:00,25.87,25.88,25.71,25.76,35405.0,23.2579,23.2669,23.114,23.159,35405.0
2021-12-23 13:30:00,25.76,25.86,25.72,25.84,14750.0,23.159,23.2489,23.123,23.2309,14750.0
2021-12-23 14:00:00,25.84,25.91,25.81,25.88,22118.0,23.2309,23.2939,23.204,23.2669,22118.0
2021-12-23 14:30:00,25.88,25.89,25.8,25.88,27334.0,23.2669,23.2759,23.195,23.2669,27334.0
2021-12-23 15:00:00,25.89,25.92,25.83,25.88,42416.0,23.2759,23.3028,23.2219,23.2669,42416.0
2021-12-23 15:30:00,25.89,25.94,25.75,25.76,212514.0,23.2759,23.3208,23.15,23.159,212514.0
2021-12-27 09:30:00,25.7,25.94,25.16,25.64,121169.0,23.1051,23.3208,22.6196,23.0511,121169.0
2021-12-27 10:00:00,25.64,25.95,25.63,25.89,43665.0,23.0511,23.3298,23.0421,23.2759,43665.0
2021-12-27 10:30:00,25.92,26.22,25.87,26.15,67227.0,23.3028,23.5726,23.2579,23.5096,67227.0
2021-12-27 11:00:00,26.14,26.2,26.08,26.2,20947.0,23.5006,23.5546,23.4467,23.5546,20947.0
2021-12-27 11:30:00,26.17,26.39,26.12,26.38,27987.0,23.5276,23.7254,23.4827,23.7164,27987.0
2021-12-27 12:00:00,26.37,26.54,26.37,26.5,51546.0,23.7074,23.8602,23.7074,23.8243,51546.0
2021-12-27 12:30:00,26.52,26.54,26.42,26.47,18771.0,23.8423,23.8602,23.7524,23.7973,18771.0
2021-12-27 13:00:00,26.45,26.62,26.45,26.54,19879.0,23.7793,23.9322,23.7793,23.8602,19879.0
2021-12-27 13:30:00,26.5,26.62,26.46,26.61,35761.0,23.8243,23.9322,23.7883,23.9232,35761.0
2021-12-27 14:00:00,26.61,26.76,26.6,26.67,39449.0,23.9232,24.058,23.9142,23.9771,39449.0
2021-12-27 14:30:00,26.68,26.81,26.68,26.8,39704.0,23.9861,24.103,23.9861,24.094,39704.0
2021-12-27 15:00:00,26.8,26.85,26.64,26.72,73066.0,24.094,24.1389,23.9501,24.0221,73066.0
2021-12-27 15:30:00,26.73,26.96,26.7,26.95,206066.0,24.0311,24.2378,24.0041,24.2288,206066.0
2021-12-28 09:30:00,27.0,27.2,26.59,26.89,61119.0,24.2738,24.4536,23.9052,24.1749,61119.0
2021-12-28 10:00:00,26.87,27.08,26.67,26.74,38931.0,24.1569,24.3457,23.9771,24.0401,38931.0
2021-12-28 10:30:00,26.76,26.82,26.59,26.61,41493.0,24.058,24.112,23.9052,23.9232,41493.0
2021-12-28 11:00:00,26.59,26.59,26.39,26.51,17787.0,23.9052,23.9052,23.7254,23.8333,17787.0
2021-12-28 11:30:00,26.51,26.65,26.48,26.61,19389.0,23.8333,23.9591,23.8063,23.9232,19389.0
2021-12-28 12:00:00,26.61,26.62,26.46,26.47,25450.0,23.9232,23.9322,23.7883,23.7973,25450.0
2021-12-28 12:30:00,26.47,26.51,26.39,26.47,22943.0,23.7973,23.8333,23.7254,23.7973,22943.0
2021-12-28 13:00:00,26.48,26.63,26.47,26.61,16267.0,23.8063,23.9412,23.7973,23.9232,16267.0
2021-12-28 13:30:00,26.59,26.68,26.55,26.66,18845.0,23.9052,23.9861,23.8692,23.9681,18845.0
2021-12-28 14:00:00,26.66,26.82,26.61,26.71,31963.0,23.9681,24.112,23.9232,24.0131,31963.0
2021-12-28 14:30:00,26.72,26.78,26.62,26.68,24801.0,24.0221,24.076,23.9322,23.9861,24801.0
2021-12-28 15:00:00,26.67,26.78,26.65,26.76,33716.0,23.9771,24.076,23.9591,24.058,33716.0
2021-12-28 15:30:00,26.76,26.79,26.51,26.54,137360.0,24.058,24.085,23.8333,23.8602,137360.0
2021-12-29 09:30:00,26.39,26.39,26.09,26.25,56740.0,23.7254,23.7254,23.4557,23.5995,56740.0
2021-12-29 10:00:00,26.26,26.45,26.25,26.38,26954.0,23.6085,23.7793,23.5995,23.7164,26954.0
2021-12-29 10:30:00,26.41,26.65,26.41,26.65,33391.0,23.7434,23.9591,23.7434,23.9591,33391.0
2021-12-29 11:00:00,26.63,26.65,26.3,26.3,29806.0,23.9412,23.9591,23.6445,23.6445,29806.0
2021-12-29 11:30:00,26.28,26.28,26.19,26.23,9714.0,23.6265,23.6265,23.5456,23.5815,9714.0
2021-12-29 12:00:00,26.25,26.28,26.13,26.17,13786.0,23.5995,23.6265,23.4916,23.5276,13786.0
2021-12-29 12:30:00,26.21,26.42,26.2,26.41,12981.0,23.5636,23.7524,23.5546,23.7434,12981.0
2021-12-29 13:00:00,26.41,26.47,26.39,26.45,19230.0,23.7434,23.7973,23.7254,23.7793,19230.0
2021-12-29 13:30:00,26.45,26.46,26.35,26.37,25916.0,23.7793,23.7883,23.6894,23.7074,25916.0
2021-12-29 14:00:00,26.36,26.42,26.24,26.29,18587.0,23.6984,23.7524,23.5905,23.6355,18587.0
2021-12-29 14:30:00,26.29,26.32,26.25,26.3,14909.0,23.6355,23.6625,23.5995,23.6445,14909.0
2021-12-29 15:00:00,26.32,26.32,26.19,26.24,35603.0,23.6625,23.6625,23.5456,23.5905,35603.0
2021-12-29 15:30:00,26.23,26.32,26.18,26.22,100267.0,23.5815,23.6625,23.5366,23.5726,100267.0
2021-12-30 09:30:00,26.35,26.67,26.3,26.53,75106.0,23.6894,23.9771,23.6445,23.8513,75106.0
2021-12-30 10:00:00,26.49,26.57,26.12,26.18,44397.0,23.8153,23.8872,23.4827,23.5366,44397.0
2021-12-30 10:30:00,26.22,26.23,25.99,26.1,33979.0,23.5726,23.5815,23.3658,23.4647,33979.0
2021-12-30 11:00:00,26.09,26.1,25.92,26.04,36389.0,23.4557,23.4647,23.3028,23.4107,36389.0
2021-12-30 11:30:00,26.04,26.15,26.03,26.1,22162.0,23.4107,23.5096,23.4017,23.4647,22162.0
2021-12-30 12:00:00,26.09,26.12,26.05,26.07,19252.0,23.4557,23.4827,23.4197,23.4377,19252.0
2021-12-30 12:30:00,26.08,26.17,26.01,26.17,13675.0,23.4467,23.5276,23.3838,23.5276,13675.0
2021-12-30 13:00:00,26.16,26.18,26.12,26.14,11857.0,23.5186,23.5366,23.4827,23.5006,11857.0
2021-12-30 13:30:00,26.18,26.2,26.14,26.15,23964.0,23.5366,23.5546,23.5006,23.5096,23964.0
2021-12-30 14:00:00,26.15,26.22,26.09,26.17,39966.0,23.5096,23.5726,23.4557,23.5276,39966.0
2021-12-30 14:30:00,26.17,26.22,26.09,26.11,23368.0,23.5276,23.5726,23.4557,23.4737,23368.0
2021-12-30 15:00:00,26.1,26.1,25.93,26.0,50764.0,23.4647,23.4647,23.3118,23.3748,50764.0
2021-12-30 15:30:00,26.0,26.05,25.92,25.97,168799.0,23.3748,23.4197,23.3028,23.3478,168799.0
2021-12-31 09:30:00,25.87,26.22,25.75,26.16,39173.0,23.2579,23.5726,23.15,23.5186,39173.0
2021-12-31 10:00:00,26.14,26.28,25.97,25.99,29458.0,23.5006,23.6265,23.3478,23.3658,29458.0
2021-12-31 10:30:00,25.98,26.1,25.97,25.99,16674.0,23.3568,23.4647,23.3478,23.3658,16674.0
2021-12-31 11:00:00,26.0,26.18,25.97,26.14,25000.0,23.3748,23.5366,23.3478,23.5006,25000.0
2021-12-31 11:30:00,26.14,26.16,26.01,26.09,18492.0,23.5006,23.5186,23.3838,23.4557,18492.0
2021-12-31 12:00:00,26.07,26.12,25.92,25.92,15171.0,23.4377,23.4827,23.3028,23.3028,15171.0
2021-12-31 12:30:00,25.92,26.18,25.88,26.18,20149.0,23.3028,23.5366,23.2669,23.5366,20149.0
2021-12-31 13:00:00,26.13,26.18,26.11,26.13,16018.0,23.4916,23.5366,23.4737,23.4916,16018.0
2021-12-31 13:30:00,26.13,26.2,26.08,26.2,17552.0,23.4916,23.5546,23.4467,23.5546,17552.0
2021-12-31 14:00:00,26.19,26.22,26.12,26.2,25634.0,23.5456,23.5726,23.4827,23.5546,25634.0
2021-12-31 14:30:00,26.17,26.17,26.03,26.06,15321.0,23.5276,23.5276,23.4017,23.4287,15321.0
2021-12-31 15:00:00,26.12,26.23,26.1,26.21,36067.0,23.4827,23.5815,23.4647,23.5636,36067.0
2021-12-31 15:30:00,26.22,26.29,26.07,26.11,121796.0,23.5726,23.6355,23.4377,23.4737,121796.0
2022-01-03 09:30:00,26.26,27.29,26.23,27.24,216318.0,23.6085,24.5345,23.5815,24.4896,216318.0
2022-01-03 10:00:00,27.29,27.6,27.21,27.38,178088.0,24.5345,24.8132,24.4626,24.6154,178088.0
2022-01-03 10:30:00,27.38,27.5,27.2,27.32,83335.0,24.6154,24.7233,24.4536,24.5615,83335.0
2022-01-03 11:00:00,27.32,27.38,27.18,27.28,64760.0,24.5615,24.6154,24.4356,24.5255,64760.0
2022-01-03 11:30:00,27.31,27.38,27.1,27.33,116442.0,24.5525,24.6154,24.3637,24.5705,116442.0
2022-01-03 12:00:00,27.31,27.39,27.17,27.35,84786.0,24.5525,24.6244,24.4266,24.5885,84786.0
2022-01-03 12:30:00,27.34,27.35,27.21,27.29,32892.0,24.5795,24.5885,24.4626,24.5345,32892.0
2022-01-03 13:00:00,27.3,27.38,27.23,27.31,86095.0,24.5435,24.6154,24.4806,24.5525,86095.0
2022-01-03 13:30:00,27.3,27.37,27.2,27.37,83027.0,24.5435,24.6064,24.4536,24.6064,83027.0
2022-01-03 14:00:00,27.36,27.42,27.29,27.42,38142.0,24.5974,24.6514,24.5345,24.6514,38142.0
2022-01-03 14:30:00,27.43,27.59,27.4,27.58,91728.0,24.6604,24.8042,24.6334,24.7952,91728.0
2022-01-03 15:00:00,27.58,27.62,27.46,27.5,70558.0,24.7952,24.8312,24.6874,24.7233,70558.0
2022-01-03 15:30:00,27.5,27.68,27.47,27.67,260124.0,24.7233,24.8851,24.6963,24.8761,260124.0
2022-01-04 09:30:00,28.28,29.24,28.15,29.06,369334.0,25.4246,26.2876,25.3077,26.1258,369334.0
2022-01-04 10:00:00,29.06,29.53,28.96,29.52,158785.0,26.1258,26.5483,26.0359,26.5394,158785.0
2022-01-04 10:30:00,29.53,29.8,29.4,29.49,116540.0,26.5483,26.7911,26.4315,26.5124,116540.0
2022-01-04 11:00:00,29.49,29.67,29.13,29.43,109422.0,26.5124,26.6742,26.1887,26.4584,109422.0
2022-01-04 11:30:00,29.42,29.84,29.38,29.79,55021.0,26.4494,26.827,26.4135,26.7821,55021.0
2022-01-04 12:00:00,29.78,29.98,29.68,29.97,64203.0,26.7731,26.9529,26.6832,26.9439,64203.0
2022-01-04 12:30:00,29.96,30.11,29.9,30.02,170998.0,26.9349,27.0698,26.881,26.9889,170998.0
2022-01-04 13:00:00,30.02,30.04,29.87,29.88,60587.0,26.9889,27.0068,26.854,26.863,60587.0
2022-01-04 13:30:00,29.88,29.88,29.67,29.68,45441.0,26.863,26.863,26.6742,26.6832,45441.0
2022-01-04 14:00:00,29.68,29.83,29.63,29.8,63462.0,26.6832,26.8181,26.6382,26.7911,63462.0
2022-01-04 14:30:00,29.8,29.94,29.78,29.89,91287.0,26.7911,26.9169,26.7731,26.872,91287.0
2022-01-04 15:00:00,29.88,30.02,29.86,29.96,116675.0,26.863,26.9889,26.845,26.9349,116675.0
2022-01-04 15:30:00,29.97,30.07,29.84,29.89,400477.0,26.9439,27.0338,26.827,26.872,400477.0
2022-01-05 09:30:00,30.45,30.86,30.16,30.85,282960.0,27.3754,27.7441,27.1147,27.7351,282960.0
2022-01-05 10:00:00,30.85,31.25,30.58,31.05,201322.0,27.7351,28.0947,27.4923,27.9149,201322.0
2022-01-05 10:30:00,31.0,31.02,30.52,30.52,222813.0,27.8699,27.8879,27.4384,27.4384,222813.0
2022-01-05 11:00:00,30.53,30.79,30.46,30.64,45414.0,27.4474,27.6811,27.3844,27.5463,45414.0
2022-01-05 11:30:00,30.64,30.69,30.37,30.59,43789.0,27.5463,27.5912,27.3035,27.5013,43789.0
2022-01-05 12:00:00,30.56,30.9,30.56,30.83,65518.0,27.4743,27.78,27.4743,27.7171,65518.0
2022-01-05 12:30:00,30.84,30.89,30.51,30.63,35655.0,27.7261,27.771,27.4294,27.5373,35655.0
2022-01-05 13:00:00,30.64,30.65,30.35,30.4,33324.0,27.5463,27.5553,27.2855,27.3305,33324.0
2022-01-05 13:30:00,30.38,30.52,30.34,30.5,68150.0,27.3125,27.4384,27.2766,27.4204,68150.0
2022-01-05 14:00:00,30.49,30.57,29.86,30.01,168908.0,27.4114,27.4833,26.845,26.9799,168908.0
2022-01-05 14:30:00,29.99,30.08,29.5,29.55,153239.0,26.9619,27.0428,26.5214,26.5663,153239.0
2022-01-05 15:00:00,29.54,29.56,29.25,29.43,142969.0,26.5573,26.5753,26.2966,26.4584,142969.0
2022-01-05 15:30:00,29.42,29.43,29.07,29.18,341731.0,26.4494,26.4584,26.1348,26.2337,341731.0
2022-01-06 09:30:00,30.6,31.15,30.02,30.09,179194.0,27.5103,28.0048,26.9889,27.0518,179194.0
2022-01-06 10:00:00,30.14,30.4,29.9,30.32,107586.0,27.0968,27.3305,26.881,27.2586,107586.0
2022-01-06 10:30:00,30.33,30.55,30.28,30.42,64734.0,27.2676,27.4654,27.2226,27.3485,64734.0
2022-01-06 11:00:00,30.44,30.6,30.23,30.54,137412.0,27.3665,27.5103,27.1777,27.4564,137412.0
2022-01-06 11:30:00,30.5,30.86,30.43,30.77,77502.0,27.4204,27.7441,27.3575,27.6631,77502.0
2022-01-06 12:00:00,30.77,30.78,30.56,30.68,27784.0,27.6631,27.6721,27.4743,27.5822,27784.0
2022-01-06 12:30:00,30.68,30.78,30.54,30.76,29146.0,27.5822,27.6721,27.4564,27.6541,29146.0
2022-01-06 13:00:00,30.7,30.76,30.54,30.57,25713.0,27.6002,27.6541,27.4564,27.4833,25713.0
2022-01-06 13:30:00,30.59,30.6,30.36,30.4,139649.0,27.5013,27.5103,27.2945,27.3305,139649.0
2022-01-06 14:00:00,30.39,30.55,30.36,30.49,30340.0,27.3215,27.4654,27.2945,27.4114,30340.0
2022-01-06 14:30:00,30.5,30.83,30.49,30.81,37014.0,27.4204,27.7171,27.4114,27.6991,37014.0
2022-01-06 15:00:00,30.8,30.84,30.68,30.76,55202.0,27.6901,27.7261,27.5822,27.6541,55202.0
2022-01-06 15:30:00,30.74,30.88,30.57,30.64,216183.0,27.6362,27.762,27.4833,27.5463,216183.0
2022-01-07 09:30:00,30.79,31.08,30.48,30.96,99538.0,27.6811,27.9418,27.4024,27.834,99538.0
2022-01-07 10:00:00,30.98,30.98,30.56,30.84,39785.0,27.8519,27.8519,27.4743,27.7261,39785.0
2022-01-07 10:30:00,30.82,30.91,30.58,30.74,62380.0,27.7081,27.789,27.4923,27.6362,62380.0
2022-01-07 11:00:00,30.76,30.83,30.45,30.76,81994.0,27.6541,27.7171,27.3754,27.6541,81994.0
2022-01-07 11:30:00,30.76,30.98,30.72,30.94,39297.0,27.6541,27.8519,27.6182,27.816,39297.0
2022-01-07 12:00:00,30.94,30.99,30.85,30.9,34081.0,27.816,27.8609,27.7351,27.78,34081.0
2022-01-07 12:30:00,30.92,31.0,30.82,30.98,31339.0,27.798,27.8699,27.7081,27.8519,31339.0
2022-01-07 13:00:00,30.97,31.02,30.88,30.92,25649.0,27.8429,27.8879,27.762,27.798,25649.0
2022-01-07 13:30:00,30.94,31.0,30.89,30.94,18890.0,27.816,27.8699,27.771,27.816,18890.0
2022-01-07 14:00:00,30.93,30.98,30.74,30.81,29758.0,27.807,27.8519,27.6362,27.6991,29758.0
2022-01-07 14:30:00,30.8,30.89,30.75,30.86,38298.0,27.6901,27.771,27.6452,27.7441,38298.0
2022-01-07 15:00:00,30.87,30.88,30.78,30.84,41405.0,27.753,27.762,27.6721,27.7261,41405.0
2022-01-07 15:30:00,30.84,30.93,30.77,30.8,146358.0,27.7261,27.807,27.6631,27.6901,146358.0
2022-01-10 09:30:00,30.81,30.89,29.81,29.88,135599.0,27.6991,27.771,26.8001,26.863,135599.0
2022-01-10 10:00:00,29.82,30.18,29.61,29.73,112441.0,26.8091,27.1327,26.6203,26.7281,112441.0
2022-01-10 10:30:00,29.75,30.03,29.46,29.75,89325.0,26.7461,26.9979,26.4854,26.7461,89325.0
2022-01-10 11:00:00,29.69,29.82,29.52,29.8,33283.0,26.6922,26.8091,26.5394,26.7911,33283.0
2022-01-10 11:30:00,29.79,29.8,29.47,29.63,46842.0,26.7821,26.7911,26.4944,26.6382,46842.0
2022-01-10 12:00:00,29.6,29.62,29.41,29.45,61699.0,26.6113,26.6293,26.4405,26.4764,61699.0
2022-01-10 12:30:00,29.45,29.46,29.15,29.34,32903.0,26.4764,26.4854,26.2067,26.3775,32903.0
2022-01-10 13:00:00,29.33,29.41,29.24,29.29,24764.0,26.3685,26.4405,26.2876,26.3326,24764.0
2022-01-10 13:30:00,29.29,29.58,29.29,29.53,30621.0,26.3326,26.5933,26.3326,26.5483,30621.0
2022-01-10 14:00:00,29.53,29.79,29.52,29.73,41215.0,26.5483,26.7821,26.5394,26.7281,41215.0
2022-01-10 14:30:00,29.73,29.74,29.54,29.67,36340.0,26.7281,26.7371,26.5573,26.6742,36340.0
2022-01-10 15:00:00,29.68,29.7,29.38,29.38,51677.0,26.6832,26.7012,26.4135,26.4135,51677.0
2022-01-10 15:30:00,29.38,29.69,29.32,29.63,256573.0,26.4135,26.6922,26.3595,26.6382,256573.0
2022-01-11 09:30:00,30.27,30.27,29.52,29.56,113700.0,27.2136,27.2136,26.5394,26.5753,113700.0
2022-01-11 10:00:00,29.64,29.94,29.6,29.89,49648.0,26.6472,26.9169,26.6113,26.872,49648.0
2022-01-11 10:30:00,29.9,29.94,29.62,29.66,59095.0,26.881,26.9169,26.6293,26.6652,59095.0
2022-01-11 11:00:00,29.68,30.37,29.67,30.32,77144.0,26.6832,27.3035,26.6742,27.2586,77144.0
2022-01-11 11:30:00,30.31,30.75,30.3,30.75,65869.0,27.2496,27.6452,27.2406,27.6452,65869.0
2022-01-11 12:00:00,30.78,31.03,30.76,31.01,58266.0,27.6721,27.8969,27.6541,27.8789,58266.0
2022-01-11 12:30:00,31.0,31.32,30.95,31.2,72271.0,27.8699,28.1576,27.825,28.0497,72271.0
2022-01-11 13:00:00,31.2,31.23,31.06,31.14,64718.0,28.0497,28.0767,27.9239,27.9958,64718.0
2022-01-11 13:30:00,31.16,31.26,31.05,31.23,37679.0,28.0138,28.1037,27.9149,28.0767,37679.0
2022-01-11 14:00:00,31.23,31.33,31.11,31.29,47508.0,28.0767,28.1666,27.9688,28.1306,47508.0
2022-01-11 14:30:00,31.27,31.37,31.21,31.35,40326.0,28.1127,28.2026,28.0587,28.1846,40326.0
2022-01-11 15:00:00,31.35,31.5,31.35,31.44,101050.0,28.1846,28.3194,28.1846,28.2655,101050.0
2022-01-11 15:30:00,31.43,31.46,31.24,31.4,251319.0,28.2565,28.2835,28.0857,28.2295,251319.0
2022-01-12 09:30:00,31.7,32.12,31.35,31.99,163129.0,28.4992,28.8768,28.1846,28.76,163129.0
2022-01-12 10:00:00,32.0,32.12,31.47,31.48,56154.0,28.7689,28.8768,28.2925,28.3015,56154.0
2022-01-12 10:30:00,31.53,31.78,31.18,31.41,52266.0,28.3464,28.5712,28.0317,28.2385,52266.0
2022-01-12 11:00:00,31.4,31.57,31.14,31.43,56193.0,28.2295,28.3824,27.9958,28.2565,56193.0
2022-01-12 11:30:00,31.43,31.62,31.4,31.49,29462.0,28.2565,28.4273,28.2295,28.3104,29462.0
2022-01-12 12:00:00,31.48,31.55,31.26,31.32,28506.0,28.3015,28.3644,28.1037,28.1576,28506.0
2022-01-12 12:30:00,31.34,31.42,31.24,31.3,28743.0,28.1756,28.2475,28.0857,28.1396,28743.0
2022-01-12 13:00:00,31.31,31.43,31.27,31.34,42326.0,28.1486,28.2565,28.1127,28.1756,42326.0
2022-01-12 13:30:00,31.36,31.4,31.15,31.2,37694.0,28.1936,28.2295,28.0048,28.0497,37694.0
2022-01-12 14:00:00,31.18,31.43,31.16,31.4,66224.0,28.0317,28.2565,28.0138,28.2295,66224.0
2022-01-12 14:30:00,31.39,31.46,31.29,31.46,32851.0,28.2205,28.2835,28.1306,28.2835,32851.0
2022-01-12 15:00:00,31.45,31.5,31.37,31.43,39504.0,28.2745,28.3194,28.2026,28.2565,39504.0
2022-01-12 15:30:00,31.43,31.59,31.41,31.43,196896.0,28.2565,28.4003,28.2385,28.2565,196896.0
2022-01-13 09:30:00,31.29,31.7,31.0,31.55,50923.0,28.1306,28.4992,27.8699,28.3644,50923.0
2022-01-13 10:00:00,31.57,31.7,31.28,31.3,51128.0,28.3824,28.4992,28.1216,28.1396,51128.0
2022-01-13 10:30:00,31.31,31.44,30.98,31.21,60512.0,28.1486,28.2655,27.8519,28.0587,60512.0
2022-01-13 11:00:00,31.23,31.63,31.2,31.58,31206.0,28.0767,28.4363,28.0497,28.3914,31206.0
2022-01-13 11:30:00,31.61,31.79,31.46,31.72,22975.0,28.4183,28.5801,28.2835,28.5172,22975.0
2022-01-13 12:00:00,31.71,31.71,31.04,31.17,39576.0,28.5082,28.5082,27.9059,28.0228,39576.0
2022-01-13 12:30:00,31.17,31.25,30.95,31.14,30642.0,28.0228,28.0947,27.825,27.9958,30642.0
2022-01-13 13:00:00,31.17,31.2,31.05,31.15,32324.0,28.0228,28.0497,27.9149,28.0048,32324.0
2022-01-13 13:30:00,31.14,31.17,31.08,31.17,32078.0,27.9958,28.0228,27.9418,28.0228,32078.0
2022-01-13 14:00:00,31.16,31.28,31.1,31.2,51450.0,28.0138,28.1216,27.9598,28.0497,51450.0
2022-01-13 14:30:00,31.19,31.23,30.9,31.13,58472.0,28.0407,28.0767,27.78,27.9868,58472.0
2022-01-13 15:00:00,31.12,31.12,30.69,30.73,72161.0,27.9778,27.9778,27.5912,27.6272,72161.0
2022-01-13 15:30:00,30.73,30.8,30.5,30.67,327410.0,27.6272,27.6901,27.4204,27.5732,327410.0
2022-01-14 09:30:00,30.78,31.64,30.75,31.64,115953.0,27.6721,28.4453,27.6452,28.4453,115953.0
2022-01-14 10:00:00,31.6,31.7,31.39,31.59,90342.0,28.4093,28.4992,28.2205,28.4003,90342.0
2022-01-14 10:30:00,31.56,31.58,31.27,31.38,44108.0,28.3734,28.3914,28.1127,28.2115,44108.0
2022-01-14 11:00:00,31.4,31.5,31.18,31.29,40722.0,28.2295,28.3194,28.0317,28.1306,40722.0
2022-01-14 11:30:00,31.29,31.42,31.2,31.27,61207.0,28.1306,28.2475,28.0497,28.1127,61207.0
2022-01-14 12:00:00,31.26,31.34,31.13,31.2,25766.0,28.1037,28.1756,27.9868,28.0497,25766.0
2022-01-14 12:30:00,31.25,31.26,30.95,31.14,56540.0,28.0947,28.1037,27.825,27.9958,56540.0
2022-01-14 13:00:00,31.15,31.2,31.04,31.18,39524.0,28.0048,28.0497,27.9059,28.0317,39524.0
2022-01-14 13:30:00,31.14,31.44,31.14,31.41,36618.0,27.9958,28.2655,27.9958,28.2385,36618.0
2022-01-14 14:00:00,31.45,31.52,31.2,31.21,44437.0,28.2745,28.3374,28.0497,28.0587,44437.0
2022-01-14 14:30:00,31.22,31.53,31.22,31.48,74127.0,28.0677,28.3464,28.0677,28.3015,74127.0
2022-01-14 15:00:00,31.48,31.67,31.37,31.57,103039.0,28.3015,28.4723,28.2026,28.3824,103039.0
2022-01-14 15:30:00,31.59,31.87,31.53,31.87,357448.0,28.4003,28.6521,28.3464,28.6521,357448.0
2022-01-18 09:30:00,32.5,32.91,32.21,32.7,144360.0,29.2185,29.5871,28.9577,29.3983,144360.0
2022-01-18 10:00:00,32.66,32.84,32.38,32.55,166805.0,29.3623,29.5241,29.1106,29.2634,166805.0
2022-01-18 10:30:00,32.57,32.57,31.98,32.09,88310.0,29.2814,29.2814,28.751,28.8499,88310.0
2022-01-18 11:00:00,32.1,32.11,31.83,31.94,51011.0,28.8588,28.8678,28.6161,28.715,51011.0
2022-01-18 11:30:00,31.9,32.0,31.63,31.72,53964.0,28.679,28.7689,28.4363,28.5172,53964.0
2022-01-18 12:00:00,31.74,31.74,31.43,31.55,59952.0,28.5352,28.5352,28.2565,28.3644,59952.0
2022-01-18 12:30:00,31.54,31.56,31.13,31.38,69050.0,28.3554,28.3734,27.9868,28.2115,69050.0
2022-01-18 13:00:00,31.39,31.49,31.1,31.36,35205.0,28.2205,28.3104,27.9598,28.1936,35205.0
2022-01-18 13:30:00,31.34,31.76,31.33,31.73,27730.0,28.1756,28.5532,28.1666,28.5262,27730.0
2022-01-18 14:00:00,31.72,31.81,31.53,31.75,39021.0,28.5172,28.5981,28.3464,28.5442,39021.0
2022-01-18 14:30:00,31.75,32.22,31.75,32.05,68382.0,28.5442,28.9667,28.5442,28.8139,68382.0
2022-01-18 15:00:00,32.03,32.11,31.76,31.81,67341.0,28.7959,28.8678,28.5532,28.5981,67341.0
2022-01-18 15:30:00,31.81,31.82,31.52,31.63,233059.0,28.5981,28.6071,28.3374,28.4363,233059.0
2022-01-19 09:30:00,32.13,32.13,31.23,31.49,124665.0,28.8858,28.8858,28.0767,28.3104,124665.0
2022-01-19 10:00:00,31.52,31.54,30.86,30.88,128712.0,28.3374,28.3554,27.7441,27.762,128712.0
2022-01-19 10:30:00,30.88,31.21,30.62,31.2,68703.0,27.762,28.0587,27.5283,28.0497,68703.0
2022-01-19 11:00:00,31.21,31.47,31.12,31.23,171775.0,28.0587,28.2925,27.9778,28.0767,171775.0
2022-01-19 11:30:00,31.25,31.58,31.07,31.44,128429.0,28.0947,28.3914,27.9328,28.2655,128429.0
2022-01-19 12:00:00,31.45,31.53,31.32,31.39,55256.0,28.2745,28.3464,28.1576,28.2205,55256.0
2022-01-19 12:30:00,31.4,31.48,31.22,31.41,32806.0,28.2295,28.3015,28.0677,28.2385,32806.0
2022-01-19 13:00:00,31.4,31.44,31.25,31.35,97016.0,28.2295,28.2655,28.0947,28.1846,97016.0
2022-01-19 13:30:00,31.34,31.77,31.28,31.7,54486.0,28.1756,28.5622,28.1216,28.4992,54486.0
2022-01-19 14:00:00,31.65,31.71,31.31,31.32,40547.0,28.4543,28.5082,28.1486,28.1576,40547.0
2022-01-19 14:30:00,31.31,31.53,31.25,31.49,94230.0,28.1486,28.3464,28.0947,28.3104,94230.0
2022-01-19 15:00:00,31.47,31.69,31.45,31.61,65541.0,28.2925,28.4902,28.2745,28.4183,65541.0
2022-01-19 15:30:00,31.61,31.61,31.24,31.25,234738.0,28.4183,28.4183,28.0857,28.0947,234738.0
2022-01-20 09:30:00,30.72,31.06,30.44,31.06,97436.0,27.6182,27.9239,27.3665,27.9239,97436.0
2022-01-20 10:00:00,31.06,31.18,30.8,31.13,32536.0,27.9239,28.0317,27.6901,27.9868,32536.0
2022-01-20 10:30:00,31.15,31.81,31.15,31.74,65693.0,28.0048,28.5981,28.0048,28.5352,65693.0
2022-01-20 11:00:00,31.71,31.79,31.59,31.77,54996.0,28.5082,28.5801,28.4003,28.5622,54996.0
2022-01-20 11:30:00,31.79,31.98,31.75,31.82,57773.0,28.5801,28.751,28.5442,28.6071,57773.0
2022-01-20 12:00:00,31.82,31.83,31.57,31.66,52840.0,28.6071,28.6161,28.3824,28.4633,52840.0
2022-01-20 12:30:00,31.69,31.85,31.68,31.85,29067.0,28.4902,28.6341,28.4813,28.6341,29067.0
2022-01-20 13:00:00,31.84,31.86,31.57,31.58,38681.0,28.6251,28.6431,28.3824,28.3914,38681.0
2022-01-20 13:30:00,31.58,31.76,31.53,31.66,30802.0,28.3914,28.5532,28.3464,28.4633,30802.0
2022-01-20 14:00:00,31.69,31.77,31.33,31.33,72384.0,28.4902,28.5622,28.1666,28.1666,72384.0
2022-01-20 14:30:00,31.35,31.41,31.26,31.33,87170.0,28.1846,28.2385,28.1037,28.1666,87170.0
2022-01-20 15:00:00,31.33,31.4,31.05,31.08,115754.0,28.1666,28.2295,27.9149,27.9418,115754.0
2022-01-20 15:30:00,31.04,31.05,30.41,30.47,356664.0,27.9059,27.9149,27.3395,27.3934,356664.0
2022-01-21 09:30:00,29.85,30.22,29.36,29.51,180723.0,26.836,27.1687,26.3955,26.5304,180723.0
2022-01-21 10:00:00,29.44,29.6,29.04,29.3,189331.0,26.4674,26.6113,26.1078,26.3416,189331.0
2022-01-21 10:30:00,29.2,30.04,29.19,29.84,95712.0,26.2517,27.0068,26.2427,26.827,95712.0
2022-01-21 11:00:00,29.85,30.25,29.76,30.09,46664.0,26.836,27.1956,26.7551,27.0518,46664.0
2022-01-21 11:30:00,30.07,30.08,29.7,29.84,118601.0,27.0338,27.0428,26.7012,26.827,118601.0
2022-01-21 12:00:00,29.83,29.87,29.55,29.77,158269.0,26.8181,26.854,26.5663,26.7641,158269.0
2022-01-21 12:30:00,29.75,29.86,29.6,29.72,34040.0,26.7461,26.845,26.6113,26.7192,34040.0
2022-01-21 13:00:00,29.72,29.86,29.57,29.71,55757.0,26.7192,26.845,26.5843,26.7102,55757.0
2022-01-21 13:30:00,29.71,29.94,29.68,29.82,124473.0,26.7102,26.9169,26.6832,26.8091,124473.0
2022-01-21 14:00:00,29.86,29.97,29.79,29.82,161855.0,26.845,26.9439,26.7821,26.8091,161855.0
2022-01-21 14:30:00,29.82,29.86,29.4,29.44,230702.0,26.8091,26.845,26.4315,26.4674,230702.0
2022-01-21 15:00:00,29.44,29.6,29.15,29.17,138772.0,26.4674,26.6113,26.2067,26.2247,138772.0
2022-01-21 15:30:00,29.16,29.7,29.13,29.46,631571.0,26.2157,26.7012,26.1887,26.4854,631571.0
2022-01-24 09:30:00,28.5,29.27,28.16,28.59,209614.0,25.6223,26.3146,25.3167,25.7033,209614.0
2022-01-24 10:00:00,28.59,28.8,27.87,28.39,281242.0,25.7033,25.8921,25.056,25.5234,281242.0
2022-01-24 10:30:00,28.34,28.97,28.32,28.67,142363.0,25.4785,26.0449,25.4605,25.7752,142363.0
2022-01-24 11:00:00,28.71,28.85,28.57,28.82,146645.0,25.8111,25.937,25.6853,25.91,146645.0
2022-01-24 11:30:00,28.82,28.99,28.49,28.97,152263.0,25.91,26.0629,25.6134,26.0449,152263.0
2022-01-24 12:00:00,28.92,28.98,28.53,28.66,84443.0,25.9999,26.0539,25.6493,25.7662,84443.0
2022-01-24 12:30:00,28.65,28.88,28.33,28.8,86233.0,25.7572,25.964,25.4695,25.8921,86233.0
2022-01-24 13:00:00,28.81,29.29,28.73,28.8,58510.0,25.901,26.3326,25.8291,25.8921,58510.0
2022-01-24 13:30:00,28.78,29.31,28.78,29.31,69586.0,25.8741,26.3506,25.8741,26.3506,69586.0
2022-01-24 14:00:00,29.32,29.58,29.05,29.3,107484.0,26.3595,26.5933,26.1168,26.3416,107484.0
2022-01-24 14:30:00,29.3,29.57,29.12,29.52,189554.0,26.3416,26.5843,26.1797,26.5394,189554.0
2022-01-24 15:00:00,29.51,29.89,29.42,29.76,106147.0,26.5304,26.872,26.4494,26.7551,106147.0
2022-01-24 15:30:00,29.76,30.41,29.7,30.21,325924.0,26.7551,27.3395,26.7012,27.1597,325924.0
2022-01-25 09:30:00,29.79,29.93,29.19,29.31,148370.0,26.7821,26.908,26.2427,26.3506,148370.0
2022-01-25 10:00:00,29.35,29.98,29.11,29.98,148156.0,26.3865,26.9529,26.1708,26.9529,148156.0
2022-01-25 10:30:00,29.97,30.55,29.8,30.43,157553.0,26.9439,27.4654,26.7911,27.3575,157553.0
2022-01-25 11:00:00,30.43,30.88,30.24,30.72,130456.0,27.3575,27.762,27.1867,27.6182,130456.0
2022-01-25 11:30:00,30.76,31.2,30.6,30.94,130460.0,27.6541,28.0497,27.5103,27.816,130460.0
2022-01-25 12:00:00,30.88,31.35,30.88,31.23,189633.0,27.762,28.1846,27.762,28.0767,189633.0
2022-01-25 12:30:00,31.2,31.25,30.82,31.03,67430.0,28.0497,28.0947,27.7081,27.8969,67430.0
2022-01-25 13:00:00,31.02,31.34,30.9,31.32,40577.0,27.8879,28.1756,27.78,28.1576,40577.0
2022-01-25 13:30:00,31.31,31.71,31.27,31.61,91491.0,28.1486,28.5082,28.1127,28.4183,91491.0
2022-01-25 14:00:00,31.61,31.79,31.45,31.73,86107.0,28.4183,28.5801,28.2745,28.5262,86107.0
2022-01-25 14:30:00,31.72,31.92,31.6,31.88,94353.0,28.5172,28.697,28.4093,28.6611,94353.0
2022-01-25 15:00:00,31.88,32.11,31.66,31.73,111938.0,28.6611,28.8678,28.4633,28.5262,111938.0
2022-01-25 15:30:00,31.74,32.22,31.72,31.91,281900.0,28.5352,28.9667,28.5172,28.688,281900.0
2022-01-26 09:30:00,32.32,32.94,31.85,32.87,216405.0,29.0566,29.614,28.6341,29.5511,216405.0
2022-01-26 10:00:00,32.87,32.87,31.9,31.96,107072.0,29.5511,29.5511,28.679,28.733,107072.0
2022-01-26 10:30:00,31.94,32.11,31.68,31.94,81019.0,28.715,28.8678,28.4813,28.715,81019.0
2022-01-26 11:00:00,31.92,32.33,31.86,32.16,67197.0,28.697,29.0656,28.6431,28.9128,67197.0
2022-01-26 11:30:00,32.13,32.22,31.94,32.13,135805.0,28.8858,28.9667,28.715,28.8858,135805.0
2022-01-26 12:00:00,32.13,32.26,32.01,32.09,41852.0,28.8858,29.0027,28.7779,28.8499,41852.0
2022-01-26 12:30:00,32.1,32.15,31.97,32.12,38320.0,28.8588,28.9038,28.742,28.8768,38320.0
2022-01-26 13:00:00,32.13,32.21,31.86,32.21,149045.0,28.8858,28.9577,28.6431,28.9577,149045.0
2022-01-26 13:30:00,32.2,32.27,32.08,32.08,44956.0,28.9488,29.0117,28.8409,28.8409,44956.0
2022-01-26 14:00:00,32.12,32.37,31.62,32.05,81924.0,28.8768,29.1016,28.4273,28.8139,81924.0
2022-01-26 14:30:00,32.06,32.1,31.09,31.31,143785.0,28.8229,28.8588,27.9508,28.1486,143785.0
2022-01-26 15:00:00,31.3,31.31,30.15,30.69,172927.0,28.1396,28.1486,27.1057,27.5912,172927.0
2022-01-26 15:30:00,30.69,30.89,30.49,30.73,411439.0,27.5912,27.771,27.4114,27.6272,411439.0
2022-01-27 09:30:00,31.59,32.13,30.72,31.28,361878.0,28.4003,28.8858,27.6182,28.1216,361878.0
2022-01-27 10:00:00,31.3,31.3,30.45,30.5,234587.0,28.1396,28.1396,27.3754,27.4204,234587.0
2022-01-27 10:30:00,30.52,30.89,30.12,30.84,119385.0,27.4384,27.771,27.0788,27.7261,119385.0
2022-01-27 11:00:00,30.8,31.01,30.49,30.63,85596.0,27.6901,27.8789,27.4114,27.5373,85596.0
2022-01-27 11:30:00,30.64,30.86,30.58,30.79,30216.0,27.5463,27.7441,27.4923,27.6811,30216.0
2022-01-27 12:00:00,30.8,30.86,30.4,30.62,79617.0,27.6901,27.7441,27.3305,27.5283,79617.0
2022-01-27 12:30:00,30.61,30.72,30.38,30.44,75019.0,27.5193,27.6182,27.3125,27.3665,75019.0
2022-01-27 13:00:00,30.45,30.47,29.92,29.94,96596.0,27.3754,27.3934,26.899,26.9169,96596.0
2022-01-27 13:30:00,29.97,30.58,29.91,30.56,104753.0,26.9439,27.4923,26.89,27.4743,104753.0
2022-01-27 14:00:00,30.56,32.0,30.48,30.69,279632.0,27.4743,28.7689,27.4024,27.5912,279632.0
2022-01-27 14:30:00,30.71,31.06,30.52,30.71,92454.0,27.6092,27.9239,27.4384,27.6092,92454.0
2022-01-27 15:00:00,30.86,31.05,30.6,30.95,68750.0,27.7441,27.9149,27.5103,27.825,68750.0
2022-01-27 15:30:00,30.96,31.36,30.81,31.27,269715.0,27.834,28.1936,27.6991,28.1127,269715.0
2022-01-28 09:30:00,31.3,31.63,30.87,31.16,109588.0,28.1396,28.4363,27.753,28.0138,109588.0
2022-01-28 10:00:00,31.18,31.55,30.82,31.18,105027.0,28.0317,28.3644,27.7081,28.0317,105027.0
2022-01-28 10:30:00,31.18,31.21,30.51,30.98,97286.0,28.0317,28.0587,27.4294,27.8519,97286.0
2022-01-28 11:00:00,30.98,31.32,30.78,31.13,64842.0,27.8519,28.1576,27.6721,27.9868,64842.0
2022-01-28 11:30:00,31.15,31.32,30.97,31.28,63245.0,28.0048,28.1576,27.8429,28.1216,63245.0
2022-01-28 12:00:00,31.27,31.44,31.06,31.06,64039.0,28.1127,28.2655,27.9239,27.9239,64039.0
2022-01-28 12:30:00,31.05,31.11,30.45,30.48,75943.0,27.9149,27.9688,27.3754,27.4024,75943.0
2022-01-28 13:00:00,30.47,30.83,30.45,30.83,77601.0,27.3934,27.7171,27.3754,27.7171,77601.0
2022-01-28 13:30:00,30.82,31.11,30.79,30.94,93204.0,27.7081,27.9688,27.6811,27.816,93204.0
2022-01-28 14:00:00,30.95,31.08,30.2,30.24,106613.0,27.825,27.9418,27.1507,27.1867,106613.0
2022-01-28 14:30:00,30.2,30.76,30.1,30.71,84566.0,27.1507,27.6541,27.0608,27.6092,84566.0
2022-01-28 15:00:00,30.71,30.91,30.54,30.9,105096.0,27.6092,27.789,27.4564,27.78,105096.0
2022-01-28 15:30:00,30.9,31.42,30.77,31.4,363962.0,27.78,28.2475,27.6631,28.2295,363962.0
2022-01-31 09:30:00,31.25,31.3,30.37,30.61,160851.0,28.0947,28.1396,27.3035,27.5193,160851.0
2022-01-31 10:00:00,30.6,31.46,30.57,31.41,115182.0,27.5103,28.2835,27.4833,28.2385,115182.0
2022-01-31 10:30:00,31.44,31.52,30.92,31.43,94661.0,28.2655,28.3374,27.798,28.2565,94661.0
2022-01-31 11:00:00,31.42,31.44,31.17,31.2,49998.0,28.2475,28.2655,28.0228,28.0497,49998.0
2022-01-31 11:30:00,31.21,31.36,31.07,31.35,50922.0,28.0587,28.1936,27.9328,28.1846,50922.0
2022-01-31 12:00:00,31.35,31.5,31.29,31.41,42588.0,28.1846,28.3194,28.1306,28.2385,42588.0
2022-01-31 12:30:00,31.42,32.06,31.41,32.05,85870.0,28.2475,28.8229,28.2385,28.8139,85870.0
2022-01-31 13:00:00,32.05,32.05,31.76,31.76,73196.0,28.8139,28.8139,28.5532,28.5532,73196.0
2022-01-31 13:30:00,31.78,31.83,31.58,31.71,57180.0,28.5712,28.6161,28.3914,28.5082,57180.0
2022-01-31 14:00:00,31.7,31.78,31.63,31.77,43459.0,28.4992,28.5712,28.4363,28.5622,43459.0
2022-01-31 14:30:00,31.78,31.84,31.64,31.76,48147.0,28.5712,28.6251,28.4453,28.5532,48147.0
2022-01-31 15:00:00,31.75,31.81,31.2,31.46,95498.0,28.5442,28.5981,28.0497,28.2835,95498.0
2022-01-31 15:30:00,31.46,31.61,31.37,31.6,233976.0,28.2835,28.4183,28.2026,28.4093,233976.0
2022-02-01 09:30:00,31.44,32.36,31.27,32.34,214845.0,28.2655,29.0926,28.1127,29.0746,214845.0
2022-02-01 10:00:00,32.34,32.76,31.9,32.65,262536.0,29.0746,29.4522,28.679,29.3533,262536.0
2022-02-01 10:30:00,32.65,32.86,32.49,32.77,139172.0,29.3533,29.5421,29.2095,29.4612,139172.0
2022-02-01 11:00:00,32.77,32.96,32.48,32.72,117768.0,29.4612,29.632,29.2005,29.4162,117768.0
2022-02-01 11:30:00,32.72,32.86,32.28,32.46,142228.0,29.4162,29.5421,29.0207,29.1825,142228.0
2022-02-01 12:00:00,32.44,32.53,32.19,32.2,73222.0,29.1645,29.2454,28.9398,28.9488,73222.0
2022-02-01 12:30:00,32.2,32.45,32.07,32.43,83338.0,28.9488,29.1735,28.8319,29.1555,83338.0
2022-02-01 13:00:00,32.42,32.45,32.25,32.35,51015.0,29.1465,29.1735,28.9937,29.0836,51015.0
2022-02-01 13:30:00,32.34,32.5,32.3,32.39,61102.0,29.0746,29.2185,29.0387,29.1196,61102.0
2022-02-01 14:00:00,32.38,32.76,32.38,32.74,95226.0,29.1106,29.4522,29.1106,29.4342,95226.0
2022-02-01 14:30:00,32.76,32.9,32.7,32.75,121905.0,29.4522,29.5781,29.3983,29.4432,121905.0
2022-02-01 15:00:00,32.74,32.81,32.57,32.67,92483.0,29.4342,29.4972,29.2814,29.3713,92483.0
2022-02-01 15:30:00,32.68,32.91,32.61,32.88,379819.0,29.3803,29.5871,29.3174,29.5601,379819.0
2022-02-02 09:30:00,32.55,33.15,32.08,32.09,220830.0,29.2634,29.8028,28.8409,28.8499,220830.0
2022-02-02 10:00:00,32.09,32.27,31.83,31.85,123576.0,28.8499,29.0117,28.6161,28.6341,123576.0
2022-02-02 10:30:00,31.89,32.29,31.74,32.22,113742.0,28.6701,29.0297,28.5352,28.9667,113742.0
2022-02-02 11:00:00,32.18,32.21,31.64,31.8,99001.0,28.9308,28.9577,28.4453,28.5891,99001.0
2022-02-02 11:30:00,31.81,32.18,31.69,32.17,95534.0,28.5981,28.9308,28.4902,28.9218,95534.0
2022-02-02 12:00:00,32.17,32.42,32.07,32.36,180369.0,28.9218,29.1465,28.8319,29.0926,180369.0
2022-02-02 12:30:00,32.34,32.38,32.07,32.28,76245.0,29.0746,29.1106,28.8319,29.0207,76245.0
2022-02-02 13:00:00,32.26,32.61,32.23,32.52,151923.0,29.0027,29.3174,28.9757,29.2364,151923.0
2022-02-02 13:30:00,32.53,32.85,32.53,32.82,163357.0,29.2454,29.5331,29.2454,29.5061,163357.0
2022-02-02 14:00:00,32.82,32.84,32.68,32.83,61015.0,29.5061,29.5241,29.3803,29.5151,61015.0
2022-02-02 14:30:00,32.83,32.98,32.77,32.81,75238.0,29.5151,29.65,29.4612,29.4972,75238.0
2022-02-02 15:00:00,32.8,32.97,32.77,32.91,58685.0,29.4882,29.641,29.4612,29.5871,58685.0
2022-02-02 15:30:00,32.93,32.97,32.81,32.84,283401.0,29.605,29.641,29.4972,29.5241,283401.0
2022-02-03 09:30:00,32.44,32.68,32.23,32.32,102928.0,29.1645,29.3803,28.9757,29.0566,102928.0
2022-02-03 10:00:00,32.29,33.05,32.2,33.04,295113.0,29.0297,29.7129,28.9488,29.7039,295113.0
2022-02-03 10:30:00,33.03,33.33,32.69,33.23,503652.0,29.6949,29.9647,29.3893,29.8748,503652.0
2022-02-03 11:00:00,33.25,33.32,32.98,33.01,217086.0,29.8927,29.9557,29.65,29.677,217086.0
2022-02-03 11:30:00,33.05,33.09,32.7,32.91,135008.0,29.7129,29.7489,29.3983,29.5871,135008.0
2022-02-03 12:00:00,32.92,33.01,32.71,32.74,58959.0,29.5961,29.677,29.4073,29.4342,58959.0
2022-02-03 12:30:00,32.75,32.82,32.53,32.6,53322.0,29.4432,29.5061,29.2454,29.3084,53322.0
2022-02-03 13:00:00,32.57,32.74,32.44,32.68,76511.0,29.2814,29.4342,29.1645,29.3803,76511.0
2022-02-03 13:30:00,32.71,32.9,32.71,32.86,58807.0,29.4073,29.5781,29.4073,29.5421,58807.0
2022-02-03 14:00:00,32.87,33.45,32.86,33.25,203599.0,29.5511,30.0725,29.5421,29.8927,203599.0
2022-02-03 14:30:00,33.23,33.27,32.94,33.15,60332.0,29.8748,29.9107,29.614,29.8028,60332.0
2022-02-03 15:00:00,33.15,33.28,32.95,33.18,80262.0,29.8028,29.9197,29.623,29.8298,80262.0
2022-02-03 15:30:00,33.16,33.17,32.95,33.09,333167.0,29.8118,29.8208,29.623,29.7489,333167.0
2022-02-04 09:30:00,33.48,34.75,33.38,34.72,268674.0,30.0995,31.2413,30.0096,31.2143,268674.0
2022-02-04 10:00:00,34.72,35.32,34.72,34.9,246609.0,31.2143,31.7537,31.2143,31.3761,246609.0
2022-02-04 10:30:00,34.9,35.0,33.9,33.92,153381.0,31.3761,31.466,30.4771,30.4951,153381.0
2022-02-04 11:00:00,33.91,34.17,33.64,33.95,111084.0,30.4861,30.7198,30.2434,30.5221,111084.0
2022-02-04 11:30:00,33.95,34.3,33.74,34.14,53442.0,30.5221,30.8367,30.3333,30.6929,53442.0
2022-02-04 12:00:00,34.13,34.13,33.91,34.08,39954.0,30.6839,30.6839,30.4861,30.6389,39954.0
2022-02-04 12:30:00,34.09,34.13,33.75,33.96,123952.0,30.6479,30.6839,30.3422,30.531,123952.0
2022-02-04 13:00:00,33.97,34.16,33.91,33.98,63863.0,30.54,30.7108,30.4861,30.549,63863.0
2022-02-04 13:30:00,33.98,34.19,33.91,34.16,47888.0,30.549,30.7378,30.4861,30.7108,47888.0
2022-02-04 14:00:00,34.16,34.16,33.87,33.89,32241.0,30.7108,30.7108,30.4501,30.4681,32241.0
2022-02-04 14:30:00,33.9,34.01,33.75,34.01,44893.0,30.4771,30.576,30.3422,30.576,44893.0
2022-02-04 15:00:00,34.02,34.19,33.9,34.14,49632.0,30.585,30.7378,30.4771,30.6929,49632.0
2022-02-04 15:30:00,34.15,34.28,33.84,33.86,201441.0,30.7019,30.8187,30.4232,30.4411,201441.0
2022-02-07 09:30:00,33.78,33.78,32.94,33.62,160965.0,30.3692,30.3692,29.614,30.2254,160965.0
2022-02-07 10:00:00,33.64,33.77,33.35,33.6,75586.0,30.2434,30.3602,29.9826,30.2074,75586.0
2022-02-07 10:30:00,33.57,33.85,33.43,33.71,93832.0,30.1804,30.4322,30.0546,30.3063,93832.0
2022-02-07 11:00:00,33.71,34.09,33.51,34.0,63730.0,30.3063,30.6479,30.1265,30.567,63730.0
2022-02-07 11:30:00,33.98,33.99,33.56,33.71,41758.0,30.549,30.558,30.1714,30.3063,41758.0
2022-02-07 12:00:00,33.7,33.73,33.33,33.5,120432.0,30.2973,30.3243,29.9647,30.1175,120432.0
2022-02-07 12:30:00,33.5,33.77,33.39,33.65,44800.0,30.1175,30.3602,30.0186,30.2523,44800.0
2022-02-07 13:00:00,33.66,33.78,33.41,33.44,55805.0,30.2613,30.3692,30.0366,30.0635,55805.0
2022-02-07 13:30:00,33.45,33.68,33.43,33.62,44109.0,30.0725,30.2793,30.0546,30.2254,44109.0
2022-02-07 14:00:00,33.59,33.77,33.58,33.77,41069.0,30.1984,30.3602,30.1894,30.3602,41069.0
2022-02-07 14:30:00,33.76,33.97,33.76,33.91,34993.0,30.3512,30.54,30.3512,30.4861,34993.0
2022-02-07 15:00:00,33.9,33.99,33.83,33.89,48686.0,30.4771,30.558,30.4142,30.4681,48686.0
2022-02-07 15:30:00,33.89,33.92,33.25,33.41,303274.0,30.4681,30.4951,29.8927,30.0366,303274.0
2022-02-08 09:30:00,33.0,33.18,31.78,31.94,217742.0,29.668,29.8298,28.5712,28.715,217742.0
2022-02-08 10:00:00,31.92,32.3,31.79,32.2,109338.0,28.697,29.0387,28.5801,28.9488,109338.0
2022-02-08 10:30:00,32.23,32.5,32.11,32.16,71218.0,28.9757,29.2185,28.8678,28.9128,71218.0
2022-02-08 11:00:00,32.16,32.25,31.72,31.82,87902.0,28.9128,28.9937,28.5172,28.6071,87902.0
2022-02-08 11:30:00,31.82,31.87,31.65,31.71,74042.0,28.6071,28.6521,28.4543,28.5082,74042.0
2022-02-08 12:00:00,31.7,31.83,31.26,31.71,284552.0,28.4992,28.6161,28.1037,28.5082,284552.0
2022-02-08 12:30:00,31.7,31.8,31.5,31.66,76471.0,28.4992,28.5891,28.3194,28.4633,76471.0
2022-02-08 13:00:00,31.66,31.86,31.62,31.67,39138.0,28.4633,28.6431,28.4273,28.4723,39138.0
2022-02-08 13:30:00,31.66,31.78,31.54,31.72,52449.0,28.4633,28.5712,28.3554,28.5172,52449.0
2022-02-08 14:00:00,31.72,31.8,31.53,31.6,65183.0,28.5172,28.5891,28.3464,28.4093,65183.0
2022-02-08 14:30:00,31.6,31.62,31.21,31.26,132061.0,28.4093,28.4273,28.0587,28.1037,132061.0
2022-02-08 15:00:00,31.28,31.3,31.01,31.05,78631.0,28.1216,28.1396,27.8789,27.9149,78631.0
2022-02-08 15:30:00,31.06,31.44,31.05,31.38,333556.0,27.9239,28.2655,27.9149,28.2115,333556.0
2022-02-09 09:30:00,31.44,31.96,31.22,31.79,148776.0,28.2655,28.733,28.0677,28.5801,148776.0
2022-02-09 10:00:00,31.77,31.81,31.48,31.67,88379.0,28.5622,28.5981,28.3015,28.4723,88379.0
2022-02-09 10:30:00,31.69,31.9,31.52,31.79,128587.0,28.4902,28.679,28.3374,28.5801,128587.0
2022-02-09 11:00:00,31.79,31.93,31.66,31.88,66004.0,28.5801,28.706,28.4633,28.6611,66004.0
2022-02-09 11:30:00,31.88,31.9,31.74,31.74,40819.0,28.6611,28.679,28.5352,28.5352,40819.0
2022-02-09 12:00:00,31.73,31.84,31.6,31.82,40097.0,28.5262,28.6251,28.4093,28.6071,40097.0
2022-02-09 12:30:00,31.83,31.83,31.63,31.69,37451.0,28.6161,28.6161,28.4363,28.4902,37451.0
2022-02-09 13:00:00,31.69,31.7,31.45,31.57,35460.0,28.4902,28.4992,28.2745,28.3824,35460.0
2022-02-09 13:30:00,31.56,31.64,31.47,31.55,33707.0,28.3734,28.4453,28.2925,28.3644,33707.0
2022-02-09 14:00:00,31.56,31.88,31.53,31.73,127144.0,28.3734,28.6611,28.3464,28.5262,127144.0
2022-02-09 14:30:00,31.74,31.8,31.63,31.67,48415.0,28.5352,28.5891,28.4363,28.4723,48415.0
2022-02-09 15:00:00,31.66,31.75,31.64,31.7,55842.0,28.4633,28.5442,28.4453,28.4992,55842.0
2022-02-09 15:30:00,31.7,31.83,31.63,31.83,180752.0,28.4992,28.6161,28.4363,28.6161,180752.0
2022-02-10 09:30:00,31.52,32.63,31.44,32.25,108979.0,28.3374,29.3353,28.2655,28.9937,108979.0
2022-02-10 10:00:00,32.23,32.69,32.19,32.67,57497.0,28.9757,29.3893,28.9398,29.3713,57497.0
2022-02-10 10:30:00,32.65,32.89,32.52,32.63,86734.0,29.3533,29.5691,29.2364,29.3353,86734.0
2022-02-10 11:00:00,32.56,32.77,32.56,32.64,42589.0,29.2724,29.4612,29.2724,29.3443,42589.0
2022-02-10 11:30:00,32.62,33.12,32.62,33.12,91413.0,29.3263,29.7759,29.3263,29.7759,91413.0
2022-02-10 12:00:00,33.12,33.12,32.94,33.11,43456.0,29.7759,29.7759,29.614,29.7669,43456.0
2022-02-10 12:30:00,33.11,33.15,32.8,32.83,51046.0,29.7669,29.8028,29.4882,29.5151,51046.0
2022-02-10 13:00:00,32.86,32.89,32.37,32.49,38905.0,29.5421,29.5691,29.1016,29.2095,38905.0
2022-02-10 13:30:00,32.48,32.48,32.07,32.23,40222.0,29.2005,29.2005,28.8319,28.9757,40222.0
2022-02-10 14:00:00,32.24,32.25,31.98,32.2,30960.0,28.9847,28.9937,28.751,28.9488,30960.0
2022-02-10 14:30:00,32.22,32.24,31.94,31.98,31970.0,28.9667,28.9847,28.715,28.751,31970.0
2022-02-10 15:00:00,32.0,32.11,31.8,31.85,40663.0,28.7689,28.8678,28.5891,28.6341,40663.0
2022-02-10 15:30:00,31.83,32.02,31.64,31.91,321541.0,28.6161,28.7869,28.4453,28.688,321541.0
2022-02-11 09:30:00,33.15,33.53,32.65,33.44,227044.0,29.9325,30.2756,29.481,30.1943,227044.0
2022-02-11 10:00:00,33.44,33.77,33.3,33.59,124859.0,30.1943,30.4923,30.0679,30.3298,124859.0
2022-02-11 10:30:00,33.6,33.68,33.41,33.51,53705.0,30.3388,30.411,30.1672,30.2575,53705.0
2022-02-11 11:00:00,33.5,33.8,33.4,33.66,65312.0,30.2485,30.5194,30.1582,30.393,65312.0
2022-02-11 11:30:00,33.68,33.73,33.48,33.63,61757.0,30.411,30.4562,30.2305,30.3659,61757.0
2022-02-11 12:00:00,33.63,33.88,33.6,33.83,57507.0,30.3659,30.5916,30.3388,30.5465,57507.0
2022-02-11 12:30:00,33.84,33.98,33.71,33.87,34579.0,30.5555,30.6819,30.4381,30.5826,34579.0
2022-02-11 13:00:00,33.88,34.0,33.72,33.84,133520.0,30.5916,30.7,30.4472,30.5555,133520.0
2022-02-11 13:30:00,33.84,34.47,33.72,34.46,245521.0,30.5555,31.1244,30.4472,31.1153,245521.0
2022-02-11 14:00:00,34.44,34.59,34.14,34.33,155821.0,31.0973,31.2327,30.8264,30.998,155821.0
2022-02-11 14:30:00,34.33,34.54,34.03,34.08,181954.0,30.998,31.1876,30.7271,30.7722,181954.0
2022-02-11 15:00:00,34.08,34.52,34.05,34.48,123485.0,30.7722,31.1695,30.7451,31.1334,123485.0
2022-02-11 15:30:00,34.47,34.51,34.09,34.49,488919.0,31.1244,31.1605,30.7812,31.1424,488919.0
2022-02-14 09:30:00,34.21,34.34,33.44,33.91,187412.0,30.8896,31.007,30.1943,30.6187,187412.0
2022-02-14 10:00:00,33.9,34.22,33.6,33.71,110597.0,30.6097,30.8986,30.3388,30.4381,110597.0
2022-02-14 10:30:00,33.7,33.79,33.42,33.59,190447.0,30.4291,30.5104,30.1763,30.3298,190447.0
2022-02-14 11:00:00,33.6,33.88,33.47,33.82,91273.0,30.3388,30.5916,30.2214,30.5375,91273.0
2022-02-14 11:30:00,33.83,34.04,33.82,34.03,60885.0,30.5465,30.7361,30.5375,30.7271,60885.0
2022-02-14 12:00:00,34.04,34.06,33.45,33.61,60751.0,30.7361,30.7542,30.2034,30.3478,60751.0
2022-02-14 12:30:00,33.62,33.66,33.43,33.58,69738.0,30.3569,30.393,30.1853,30.3207,69738.0
2022-02-14 13:00:00,33.57,33.83,33.52,33.58,65311.0,30.3117,30.5465,30.2666,30.3207,65311.0
2022-02-14 13:30:00,33.59,33.59,33.29,33.58,74380.0,30.3298,30.3298,30.0589,30.3207,74380.0
2022-02-14 14:00:00,33.61,34.27,33.6,34.1,133256.0,30.3478,30.9438,30.3388,30.7903,133256.0
2022-02-14 14:30:00,34.06,34.13,33.67,33.82,64351.0,30.7542,30.8174,30.402,30.5375,64351.0
2022-02-14 15:00:00,33.83,33.83,33.54,33.61,80298.0,30.5465,30.5465,30.2846,30.3478,80298.0
2022-02-14 15:30:00,33.56,33.71,33.43,33.62,329318.0,30.3027,30.4381,30.1853,30.3569,329318.0
2022-02-15 09:30:00,32.19,32.79,31.71,32.2,198787.0,29.0657,29.6074,28.6322,29.0747,198787.0
2022-02-15 10:00:00,32.21,32.5,31.88,32.47,122380.0,29.0837,29.3456,28.7857,29.3185,122380.0
2022-02-15 10:30:00,32.47,32.66,32.21,32.48,162791.0,29.3185,29.49,29.0837,29.3275,162791.0
2022-02-15 11:00:00,32.47,32.97,32.45,32.91,55372.0,29.3185,29.77,29.3004,29.7158,55372.0
2022-02-15 11:30:00,32.88,33.05,32.71,32.9,70681.0,29.6887,29.8422,29.5352,29.7067,70681.0
2022-02-15 12:00:00,32.95,33.06,32.86,33.04,28468.0,29.7519,29.8512,29.6706,29.8332,28468.0
2022-02-15 12:30:00,33.03,33.17,32.78,32.83,36014.0,29.8241,29.9505,29.5984,29.6435,36014.0
2022-02-15 13:00:00,32.83,32.85,32.69,32.8,37085.0,29.6435,29.6616,29.5171,29.6165,37085.0
2022-02-15 13:30:00,32.84,33.11,32.84,33.08,30688.0,29.6526,29.8964,29.6526,29.8693,30688.0
2022-02-15 14:00:00,33.09,33.17,32.93,32.97,47657.0,29.8783,29.9505,29.7338,29.77,47657.0
2022-02-15 14:30:00,32.97,32.97,32.78,32.89,49042.0,29.77,29.77,29.5984,29.6977,49042.0
2022-02-15 15:00:00,32.88,33.13,32.78,33.0,115991.0,29.6887,29.9144,29.5984,29.797,115991.0
2022-02-15 15:30:00,32.99,33.1,32.74,32.88,231361.0,29.788,29.8873,29.5623,29.6887,231361.0
2022-02-16 09:30:00,33.44,33.92,33.01,33.24,191024.0,30.1943,30.6277,29.8061,30.0137,191024.0
2022-02-16 10:00:00,33.24,33.64,33.23,33.59,66857.0,30.0137,30.3749,30.0047,30.3298,66857.0
2022-02-16 10:30:00,33.57,33.67,33.4,33.44,49169.0,30.3117,30.402,30.1582,30.1943,49169.0
2022-02-16 11:00:00,33.43,33.52,33.29,33.3,47642.0,30.1853,30.2666,30.0589,30.0679,47642.0
2022-02-16 11:30:00,33.36,33.36,33.17,33.27,20390.0,30.1221,30.1221,29.9505,30.0408,20390.0
2022-02-16 12:00:00,33.26,33.34,33.2,33.22,20301.0,30.0318,30.104,29.9776,29.9957,20301.0
2022-02-16 12:30:00,33.23,33.26,33.05,33.24,23416.0,30.0047,30.0318,29.8422,30.0137,23416.0
2022-02-16 13:00:00,33.22,33.26,33.07,33.08,34441.0,29.9957,30.0318,29.8602,29.8693,34441.0
2022-02-16 13:30:00,33.07,33.17,32.88,32.92,111547.0,29.8602,29.9505,29.6887,29.7248,111547.0
2022-02-16 14:00:00,33.05,33.54,32.85,33.54,85471.0,29.8422,30.2846,29.6616,30.2846,85471.0
2022-02-16 14:30:00,33.51,33.55,33.04,33.15,86341.0,30.2575,30.2937,29.8332,29.9325,86341.0
2022-02-16 15:00:00,33.16,33.17,32.3,32.31,112578.0,29.9415,29.9505,29.165,29.174,112578.0
2022-02-16 15:30:00,32.3,32.59,32.16,32.42,286964.0,29.165,29.4268,29.0386,29.2733,286964.0
2022-02-17 09:30:00,32.49,33.41,32.49,32.75,128910.0,29.3365,30.1672,29.3365,29.5713,128910.0
2022-02-17 10:00:00,32.71,32.73,32.35,32.55,69045.0,29.5352,29.5532,29.2101,29.3907,69045.0
2022-02-17 10:30:00,32.51,32.55,32.36,32.52,44133.0,29.3546,29.3907,29.2192,29.3636,44133.0
2022-02-17 11:00:00,32.5,32.88,32.44,32.83,38069.0,29.3456,29.6887,29.2914,29.6435,38069.0
2022-02-17 11:30:00,32.83,33.06,32.8,32.85,44327.0,29.6435,29.8512,29.6165,29.6616,44327.0
2022-02-17 12:00:00,32.85,33.21,32.77,33.16,51254.0,29.6616,29.9867,29.5894,29.9415,51254.0
2022-02-17 12:30:00,33.17,33.19,32.86,32.94,51884.0,29.9505,29.9686,29.6706,29.7429,51884.0
2022-02-17 13:00:00,32.97,33.12,32.85,33.0,54648.0,29.77,29.9054,29.6616,29.797,54648.0
2022-02-17 13:30:00,32.99,33.09,32.9,33.08,108676.0,29.788,29.8783,29.7067,29.8693,108676.0
2022-02-17 14:00:00,33.07,33.08,32.72,32.84,102428.0,29.8602,29.8693,29.5442,29.6526,102428.0
2022-02-17 14:30:00,32.83,32.96,32.7,32.73,81398.0,29.6435,29.7609,29.5262,29.5532,81398.0
2022-02-17 15:00:00,32.72,32.92,32.63,32.88,147913.0,29.5442,29.7248,29.463,29.6887,147913.0
2022-02-17 15:30:00,32.89,32.98,32.79,32.85,230368.0,29.6977,29.779,29.6074,29.6616,230368.0
2022-02-18 09:30:00,32.06,32.88,31.88,32.79,162548.0,28.9483,29.6887,28.7857,29.6074,162548.0
2022-02-18 10:00:00,32.8,33.12,32.71,32.92,76278.0,29.6165,29.9054,29.5352,29.7248,76278.0
2022-02-18 10:30:00,32.91,33.05,32.68,32.69,45862.0,29.7158,29.8422,29.5081,29.5171,45862.0
2022-02-18 11:00:00,32.67,33.07,32.59,32.88,91978.0,29.4991,29.8602,29.4268,29.6887,91978.0
2022-02-18 11:30:00,32.88,32.89,32.25,32.26,59951.0,29.6887,29.6977,29.1198,29.1289,59951.0
2022-02-18 12:00:00,32.27,32.48,32.12,32.43,57264.0,29.1379,29.3275,29.0025,29.2824,57264.0
2022-02-18 12:30:00,32.39,32.63,32.3,32.6,42642.0,29.2462,29.463,29.165,29.4359,42642.0
2022-02-18 13:00:00,32.57,32.77,32.46,32.77,45680.0,29.4088,29.5894,29.3095,29.5894,45680.0
2022-02-18 13:30:00,32.75,32.92,32.7,32.82,62077.0,29.5713,29.7248,29.5262,29.6345,62077.0
2022-02-18 14:00:00,32.81,32.94,32.69,32.93,67723.0,29.6255,29.7429,29.5171,29.7338,67723.0
2022-02-18 14:30:00,32.93,32.99,32.65,32.86,78941.0,29.7338,29.788,29.481,29.6706,78941.0
2022-02-18 15:00:00,32.86,32.92,32.64,32.64,95164.0,29.6706,29.7248,29.472,29.472,95164.0
2022-02-18 15:30:00,32.6,32.78,32.48,32.77,355535.0,29.4359,29.5984,29.3275,29.5894,355535.0
2022-02-22 09:30:00,34.0,34.2,33.05,33.1,144093.0,30.7,30.8806,29.8422,29.8873,144093.0
2022-02-22 10:00:00,33.06,33.16,32.75,32.85,81112.0,29.8512,29.9415,29.5713,29.6616,81112.0
2022-02-22 10:30:00,32.82,33.05,32.73,32.85,85495.0,29.6345,29.8422,29.5532,29.6616,85495.0
2022-02-22 11:00:00,32.86,33.03,32.77,32.94,90168.0,29.6706,29.8241,29.5894,29.7429,90168.0
2022-02-22 11:30:00,32.97,33.1,32.69,32.7,65134.0,29.77,29.8873,29.5171,29.5262,65134.0
2022-02-22 12:00:00,32.68,32.74,32.32,32.47,91594.0,29.5081,29.5623,29.183,29.3185,91594.0
2022-02-22 12:30:00,32.49,32.6,32.35,32.44,74981.0,29.3365,29.4359,29.2101,29.2914,74981.0
2022-02-22 13:00:00,32.43,32.56,32.31,32.43,60963.0,29.2824,29.3997,29.174,29.2824,60963.0
2022-02-22 13:30:00,32.39,32.44,31.81,31.95,93900.0,29.2462,29.2914,28.7225,28.849,93900.0
2022-02-22 14:00:00,31.94,32.25,31.82,32.25,85064.0,28.8399,29.1198,28.7316,29.1198,85064.0
2022-02-22 14:30:00,32.22,32.67,32.08,32.64,64377.0,29.0927,29.4991,28.9663,29.472,64377.0
2022-02-22 15:00:00,32.63,32.74,32.49,32.58,69469.0,29.463,29.5623,29.3365,29.4178,69469.0
2022-02-22 15:30:00,32.56,32.62,32.2,32.24,182304.0,29.3997,29.4539,29.0747,29.1108,182304.0
2022-02-23 09:30:00,32.73,33.3,32.42,33.2,140995.0,29.5532,30.0679,29.2733,29.9776,140995.0
2022-02-23 10:00:00,33.16,33.44,33.06,33.07,110109.0,29.9415,30.1943,29.8512,29.8602,110109.0
2022-02-23 10:30:00,33.02,33.5,32.87,33.44,137388.0,29.8151,30.2485,29.6797,30.1943,137388.0
2022-02-23 11:00:00,33.42,33.48,32.83,32.87,132036.0,30.1763,30.2305,29.6435,29.6797,132036.0
2022-02-23 11:30:00,32.86,33.0,32.76,32.93,86309.0,29.6706,29.797,29.5803,29.7338,86309.0
2022-02-23 12:00:00,32.97,33.5,32.85,33.5,62175.0,29.77,30.2485,29.6616,30.2485,62175.0
2022-02-23 12:30:00,33.5,33.53,33.27,33.32,45596.0,30.2485,30.2756,30.0408,30.086,45596.0
2022-02-23 13:00:00,33.32,33.33,33.04,33.04,51303.0,30.086,30.095,29.8332,29.8332,51303.0
2022-02-23 13:30:00,33.05,33.24,33.01,33.08,39713.0,29.8422,30.0137,29.8061,29.8693,39713.0
2022-02-23 14:00:00,33.08,33.11,32.83,32.84,45233.0,29.8693,29.8964,29.6435,29.6526,45233.0
2022-02-23 14:30:00,32.84,32.85,32.55,32.73,63520.0,29.6526,29.6616,29.3907,29.5532,63520.0
2022-02-23 15:00:00,32.76,33.01,32.71,32.92,54602.0,29.5803,29.8061,29.5352,29.7248,54602.0
2022-02-23 15:30:00,32.91,32.92,32.64,32.76,217235.0,29.7158,29.7248,29.472,29.5803,217235.0
2022-02-24 09:30:00,33.77,33.94,32.23,32.92,209307.0,30.4923,30.6458,29.1018,29.7248,209307.0
2022-02-24 10:00:00,32.87,33.42,32.66,32.95,152900.0,29.6797,30.1763,29.49,29.7519,152900.0
2022-02-24 10:30:00,32.93,33.24,32.75,33.1,150145.0,29.7338,30.0137,29.5713,29.8873,150145.0
2022-02-24 11:00:00,33.07,33.65,33.07,33.32,124132.0,29.8602,30.384,29.8602,30.086,124132.0
2022-02-24 11:30:00,33.32,33.34,32.67,32.8,98246.0,30.086,30.104,29.4991,29.6165,98246.0
2022-02-24 12:00:00,32.78,32.79,32.05,32.4,198802.0,29.5984,29.6074,28.9392,29.2553,198802.0
2022-02-24 12:30:00,32.4,32.63,32.21,32.33,51785.0,29.2553,29.463,29.0837,29.1921,51785.0
2022-02-24 13:00:00,32.29,32.42,32.07,32.18,50458.0,29.156,29.2733,28.9573,29.0566,50458.0
2022-02-24 13:30:00,32.15,32.49,31.95,32.36,104087.0,29.0295,29.3365,28.849,29.2192,104087.0
2022-02-24 14:00:00,32.33,32.33,31.62,31.86,69404.0,29.1921,29.1921,28.551,28.7677,69404.0
2022-02-24 14:30:00,31.82,32.58,31.76,32.48,115828.0,28.7316,29.4178,28.6774,29.3275,115828.0
2022-02-24 15:00:00,32.49,32.71,32.38,32.64,82159.0,29.3365,29.5352,29.2372,29.472,82159.0
2022-02-24 15:30:00,32.65,33.07,32.59,32.95,318029.0,29.481,29.8602,29.4268,29.7519,318029.0
2022-02-25 09:30:00,33.04,33.2,32.32,32.48,149693.0,29.8332,29.9776,29.183,29.3275,149693.0
2022-02-25 10:00:00,32.45,32.69,32.01,32.41,150058.0,29.3004,29.5171,28.9031,29.2643,150058.0
2022-02-25 10:30:00,32.4,32.46,32.0,32.11,110930.0,29.2553,29.3095,28.8941,28.9934,110930.0
2022-02-25 11:00:00,32.13,32.47,32.06,32.33,81754.0,29.0115,29.3185,28.9483,29.1921,81754.0
2022-02-25 11:30:00,32.33,32.63,32.25,32.61,92383.0,29.1921,29.463,29.1198,29.4449,92383.0
2022-02-25 12:00:00,32.6,32.66,32.41,32.53,75738.0,29.4359,29.49,29.2643,29.3727,75738.0
2022-02-25 12:30:00,32.51,32.87,32.42,32.74,68194.0,29.3546,29.6797,29.2733,29.5623,68194.0
2022-02-25 13:00:00,32.73,33.0,32.67,32.93,85444.0,29.5532,29.797,29.4991,29.7338,85444.0
2022-02-25 13:30:00,32.93,33.18,32.82,32.95,85241.0,29.7338,29.9596,29.6345,29.7519,85241.0
2022-02-25 14:00:00,32.9,33.12,32.9,33.1,86008.0,29.7067,29.9054,29.7067,29.8873,86008.0
2022-02-25 14:30:00,33.09,33.15,32.98,33.05,95272.0,29.8783,29.9325,29.779,29.8422,95272.0
2022-02-25 15:00:00,33.05,33.08,32.84,32.98,156446.0,29.8422,29.8693,29.6526,29.779,156446.0
2022-02-25 15:30:00,32.98,33.19,32.95,33.16,277449.0,29.779,29.9686,29.7519,29.9415,277449.0
2022-02-28 09:30:00,32.86,34.22,32.81,34.08,149990.0,29.6706,30.8986,29.6255,30.7722,149990.0
2022-02-28 10:00:00,34.14,34.52,33.95,34.48,147735.0,30.8264,31.1695,30.6548,31.1334,147735.0
2022-02-28 10:30:00,34.52,34.68,34.35,34.66,89748.0,31.1695,31.314,31.016,31.2959,89748.0
2022-02-28 11:00:00,34.7,34.88,34.52,34.87,58991.0,31.332,31.4946,31.1695,31.4855,58991.0
2022-02-28 11:30:00,34.88,35.12,34.85,35.08,144150.0,31.4946,31.7113,31.4675,31.6752,144150.0
2022-02-28 12:00:00,35.09,35.09,34.6,34.6,108103.0,31.6842,31.6842,31.2417,31.2417,108103.0
2022-02-28 12:30:00,34.59,34.66,34.12,34.24,51699.0,31.2327,31.2959,30.8083,30.9167,51699.0
2022-02-28 13:00:00,34.23,34.52,34.22,34.34,105119.0,30.9077,31.1695,30.8986,31.007,105119.0
2022-02-28 13:30:00,34.33,34.47,34.15,34.35,110177.0,30.998,31.1244,30.8354,31.016,110177.0
2022-02-28 14:00:00,34.35,34.35,33.82,33.82,73045.0,31.016,31.016,30.5375,30.5375,73045.0
2022-02-28 14:30:00,33.82,34.45,33.79,34.38,45720.0,30.5375,31.1063,30.5104,31.0431,45720.0
2022-02-28 15:00:00,34.35,34.54,34.35,34.41,77419.0,31.016,31.1876,31.016,31.0702,77419.0
2022-02-28 15:30:00,34.4,34.81,34.18,34.67,310036.0,31.0612,31.4314,30.8625,31.305,310036.0
2022-03-01 09:30:00,35.22,35.73,34.8,35.6,147253.0,31.8016,32.2621,31.4223,32.1447,147253.0
2022-03-01 10:00:00,35.64,35.65,34.94,35.49,137787.0,32.1808,32.1898,31.5487,32.0454,137787.0
2022-03-01 10:30:00,35.49,36.0,35.43,35.5,251228.0,32.0454,32.5059,31.9912,32.0544,251228.0
2022-03-01 11:00:00,35.51,35.67,35.2,35.32,173860.0,32.0634,32.2079,31.7835,31.8919,173860.0
2022-03-01 11:30:00,35.32,35.43,34.7,34.79,114529.0,31.8919,31.9912,31.332,31.4133,114529.0
2022-03-01 12:00:00,34.75,34.87,34.57,34.78,90761.0,31.3772,31.4855,31.2147,31.4043,90761.0
2022-03-01 12:30:00,34.81,35.23,34.81,35.21,79107.0,31.4314,31.8106,31.4314,31.7925,79107.0
2022-03-01 13:00:00,35.22,35.26,34.73,34.78,100556.0,31.8016,31.8377,31.3591,31.4043,100556.0
2022-03-01 13:30:00,34.78,34.93,34.57,34.85,96222.0,31.4043,31.5397,31.2147,31.4675,96222.0
2022-03-01 14:00:00,34.84,35.13,34.66,35.06,103163.0,31.4585,31.7203,31.2959,31.6571,103163.0
2022-03-01 14:30:00,35.05,35.21,34.91,34.98,96299.0,31.6481,31.7925,31.5217,31.5849,96299.0
2022-03-01 15:00:00,34.97,35.25,34.87,34.99,114623.0,31.5758,31.8287,31.4855,31.5939,114623.0
2022-03-01 15:30:00,34.99,35.27,34.86,35.26,438906.0,31.5939,31.8467,31.4765,31.8377,438906.0
2022-03-02 09:30:00,36.0,36.45,35.71,36.29,227135.0,32.5059,32.9122,32.244,32.7677,227135.0
2022-03-02 10:00:00,36.34,36.53,35.97,36.13,130102.0,32.8129,32.9844,32.4788,32.6232,130102.0
2022-03-02 10:30:00,36.14,36.32,35.55,35.75,114929.0,32.6323,32.7948,32.0995,32.2801,114929.0
2022-03-02 11:00:00,35.8,36.0,35.54,35.79,63230.0,32.3253,32.5059,32.0905,32.3162,63230.0
2022-03-02 11:30:00,35.79,36.13,35.65,36.1,50709.0,32.3162,32.6232,32.1898,32.5962,50709.0
2022-03-02 12:00:00,36.11,36.15,35.92,36.05,39474.0,32.6052,32.6413,32.4336,32.551,39474.0
2022-03-02 12:30:00,36.05,36.27,35.97,36.18,39382.0,32.551,32.7497,32.4788,32.6684,39382.0
2022-03-02 13:00:00,36.2,36.21,36.0,36.2,41420.0,32.6865,32.6955,32.5059,32.6865,41420.0
2022-03-02 13:30:00,36.18,36.38,36.18,36.33,105336.0,32.6684,32.849,32.6684,32.8038,105336.0
2022-03-02 14:00:00,36.37,36.38,36.06,36.18,44113.0,32.84,32.849,32.56,32.6684,44113.0
2022-03-02 14:30:00,36.18,36.32,36.05,36.07,71775.0,32.6684,32.7948,32.551,32.5691,71775.0
2022-03-02 15:00:00,36.06,36.2,36.03,36.16,67860.0,32.56,32.6865,32.533,32.6503,67860.0
2022-03-02 15:30:00,36.16,36.19,35.81,35.84,294095.0,32.6503,32.6774,32.3343,32.3614,294095.0
2022-03-03 09:30:00,35.21,35.32,34.66,35.03,135329.0,31.7925,31.8919,31.2959,31.63,135329.0
2022-03-03 10:00:00,35.0,35.68,34.93,35.55,66006.0,31.6029,32.2169,31.5397,32.0995,66006.0
2022-03-03 10:30:00,35.59,35.61,35.25,35.25,76397.0,32.1357,32.1537,31.8287,31.8287,76397.0
2022-03-03 11:00:00,35.27,35.57,35.12,35.55,74592.0,31.8467,32.1176,31.7113,32.0995,74592.0
2022-03-03 11:30:00,35.54,35.58,35.33,35.44,48121.0,32.0905,32.1266,31.9009,32.0002,48121.0
2022-03-03 12:00:00,35.42,35.5,35.27,35.28,28617.0,31.9822,32.0544,31.8467,31.8557,28617.0
2022-03-03 12:30:00,35.29,35.57,35.15,35.38,73154.0,31.8648,32.1176,31.7384,31.946,73154.0
2022-03-03 13:00:00,35.37,35.45,35.29,35.38,28226.0,31.937,32.0092,31.8648,31.946,28226.0
2022-03-03 13:30:00,35.37,35.47,35.32,35.39,40760.0,31.937,32.0273,31.8919,31.9551,40760.0
2022-03-03 14:00:00,35.41,35.47,35.22,35.3,54915.0,31.9731,32.0273,31.8016,31.8738,54915.0
2022-03-03 14:30:00,35.33,35.39,35.06,35.1,101007.0,31.9009,31.9551,31.6571,31.6932,101007.0
2022-03-03 15:00:00,35.11,35.22,34.83,35.22,66785.0,31.7022,31.8016,31.4494,31.8016,66785.0
2022-03-03 15:30:00,35.23,35.31,34.96,35.29,145924.0,31.8106,31.8828,31.5668,31.8648,145924.0
2022-03-04 09:30:00,35.42,36.45,35.42,36.2,183905.0,31.9822,32.9122,31.9822,32.6865,183905.0
2022-03-04 10:00:00,36.23,36.89,36.12,36.89,154940.0,32.7135,33.3095,32.6142,33.3095,154940.0
2022-03-04 10:30:00,36.89,36.89,36.52,36.6,157017.0,33.3095,33.3095,32.9754,33.0476,157017.0
2022-03-04 11:00:00,36.59,36.64,36.28,36.28,179876.0,33.0386,33.0837,32.7587,32.7587,179876.0
2022-03-04 11:30:00,36.27,36.55,36.14,36.26,73400.0,32.7497,33.0025,32.6323,32.7406,73400.0
2022-03-04 12:00:00,36.28,36.29,35.94,36.04,61840.0,32.7587,32.7677,32.4517,32.542,61840.0
2022-03-04 12:30:00,36.04,36.42,35.99,36.36,34433.0,32.542,32.8851,32.4968,32.8309,34433.0
2022-03-04 13:00:00,36.37,36.71,36.35,36.6,43390.0,32.84,33.147,32.8219,33.0476,43390.0
2022-03-04 13:30:00,36.62,36.68,36.5,36.57,48036.0,33.0657,33.1199,32.9573,33.0205,48036.0
2022-03-04 14:00:00,36.59,37.33,36.58,37.33,126104.0,33.0386,33.7068,33.0296,33.7068,126104.0
2022-03-04 14:30:00,37.34,37.42,37.09,37.25,105673.0,33.7158,33.788,33.4901,33.6345,105673.0
2022-03-04 15:00:00,37.24,37.42,37.17,37.2,111025.0,33.6255,33.788,33.5623,33.5894,111025.0
2022-03-04 15:30:00,37.2,37.37,36.94,37.35,253820.0,33.5894,33.7429,33.3546,33.7248,253820.0
2022-03-07 09:30:00,37.86,38.37,36.9,37.85,321314.0,34.1853,34.6458,33.3185,34.1763,321314.0
2022-03-07 10:00:00,37.85,38.62,37.8,38.28,124514.0,34.1763,34.8716,34.1312,34.5646,124514.0
2022-03-07 10:30:00,38.31,38.69,37.75,37.8,123965.0,34.5917,34.9348,34.086,34.1312,123965.0
2022-03-07 11:00:00,37.78,38.32,37.66,38.31,141826.0,34.1131,34.6007,34.0047,34.5917,141826.0
2022-03-07 11:30:00,38.31,38.31,37.33,37.59,135148.0,34.5917,34.5917,33.7068,33.9415,135148.0
2022-03-07 12:00:00,37.58,37.62,36.7,36.89,229284.0,33.9325,33.9686,33.1379,33.3095,229284.0
2022-03-07 12:30:00,36.86,36.92,36.56,36.77,101559.0,33.2824,33.3366,33.0115,33.2011,101559.0
2022-03-07 13:00:00,36.77,37.45,36.7,37.39,111741.0,33.2011,33.8151,33.1379,33.761,111741.0
2022-03-07 13:30:00,37.41,37.64,37.1,37.18,94209.0,33.779,33.9867,33.4991,33.5713,94209.0
2022-03-07 14:00:00,37.2,37.3,36.97,37.14,69492.0,33.5894,33.6797,33.3817,33.5352,69492.0
2022-03-07 14:30:00,37.13,37.39,37.04,37.19,84816.0,33.5262,33.761,33.4449,33.5804,84816.0
2022-03-07 15:00:00,37.19,37.48,37.19,37.31,125596.0,33.5804,33.8422,33.5804,33.6887,125596.0
2022-03-07 15:30:00,37.32,37.54,37.28,37.47,376837.0,33.6977,33.8964,33.6616,33.8332,376837.0
2022-03-08 09:30:00,38.6,38.9,37.63,38.75,162581.0,34.8535,35.1244,33.9777,34.9889,162581.0
2022-03-08 10:00:00,38.72,39.11,38.64,38.96,127292.0,34.9619,35.314,34.8896,35.1786,127292.0
2022-03-08 10:30:00,38.98,39.41,38.71,39.11,82304.0,35.1966,35.5849,34.9528,35.314,82304.0
2022-03-08 11:00:00,39.06,39.15,38.53,38.53,74027.0,35.2689,35.3501,34.7903,34.7903,74027.0
2022-03-08 11:30:00,38.5,38.95,38.28,38.91,157132.0,34.7632,35.1695,34.5646,35.1334,157132.0
2022-03-08 12:00:00,38.88,38.88,36.68,36.92,117577.0,35.1063,35.1063,33.1199,33.3366,117577.0
2022-03-08 12:30:00,36.91,36.92,35.55,36.23,165499.0,33.3275,33.3366,32.0995,32.7135,165499.0
2022-03-08 13:00:00,36.28,37.23,36.2,37.17,63538.0,32.7587,33.6165,32.6865,33.5623,63538.0
2022-03-08 13:30:00,37.21,37.39,36.79,37.07,87922.0,33.5984,33.761,33.2192,33.472,87922.0
2022-03-08 14:00:00,37.09,37.13,36.5,36.82,87565.0,33.4901,33.5262,32.9573,33.2463,87565.0
2022-03-08 14:30:00,36.84,37.02,36.58,36.7,73372.0,33.2643,33.4269,33.0296,33.1379,73372.0
2022-03-08 15:00:00,36.75,37.01,36.54,36.56,84799.0,33.1831,33.4178,32.9935,33.0115,84799.0
2022-03-08 15:30:00,36.55,36.81,36.47,36.7,279947.0,33.0025,33.2372,32.9302,33.1379,279947.0
2022-03-09 09:30:00,35.2,36.22,34.36,35.77,214191.0,31.7835,32.7045,31.025,32.2982,214191.0
2022-03-09 10:00:00,35.77,36.0,35.52,35.73,124632.0,32.2982,32.5059,32.0725,32.2621,124632.0
2022-03-09 10:30:00,35.82,36.26,35.81,36.08,86731.0,32.3433,32.7406,32.3343,32.5781,86731.0
2022-03-09 11:00:00,36.09,36.79,36.01,36.79,68990.0,32.5871,33.2192,32.5149,33.2192,68990.0
2022-03-09 11:30:00,36.76,36.96,36.49,36.87,93180.0,33.1921,33.3727,32.9483,33.2914,93180.0
2022-03-09 12:00:00,36.88,36.95,36.59,36.69,87871.0,33.3005,33.3637,33.0386,33.1289,87871.0
2022-03-09 12:30:00,36.69,36.71,35.56,36.19,112692.0,33.1289,33.147,32.1086,32.6774,112692.0
2022-03-09 13:00:00,36.16,36.57,35.93,35.98,52607.0,32.6503,33.0205,32.4427,32.4878,52607.0
2022-03-09 13:30:00,36.06,36.33,35.8,35.88,60036.0,32.56,32.8038,32.3253,32.3975,60036.0
2022-03-09 14:00:00,35.8,36.03,35.48,35.8,58418.0,32.3253,32.533,32.0363,32.3253,58418.0
2022-03-09 14:30:00,35.84,36.33,35.72,36.21,61882.0,32.3614,32.8038,32.253,32.6955,61882.0
2022-03-09 15:00:00,36.26,36.5,35.99,36.38,48884.0,32.7406,32.9573,32.4968,32.849,48884.0
2022-03-09 15:30:00,36.38,36.53,36.27,36.44,206398.0,32.849,32.9844,32.7497,32.9032,206398.0
2022-03-10 09:30:00,36.84,37.1,36.17,36.55,133093.0,33.2643,33.4991,32.6594,33.0025,133093.0
2022-03-10 10:00:00,36.6,36.88,36.21,36.79,93301.0,33.0476,33.3005,32.6955,33.2192,93301.0
2022-03-10 10:30:00,36.78,37.16,36.66,37.0,114982.0,33.2102,33.5533,33.1018,33.4088,114982.0
2022-03-10 11:00:00,36.97,37.1,36.66,36.99,44185.0,33.3817,33.4991,33.1018,33.3998,44185.0
2022-03-10 11:30:00,36.95,37.11,36.71,36.72,42830.0,33.3637,33.5081,33.147,33.156,42830.0
2022-03-10 12:00:00,36.7,37.1,36.67,37.08,25865.0,33.1379,33.4991,33.1108,33.481,25865.0
2022-03-10 12:30:00,37.02,37.11,36.65,36.71,19541.0,33.4269,33.5081,33.0928,33.147,19541.0
2022-03-10 13:00:00,36.72,37.02,36.64,37.02,29611.0,33.156,33.4269,33.0837,33.4269,29611.0
2022-03-10 13:30:00,36.96,37.1,36.8,37.08,39522.0,33.3727,33.4991,33.2282,33.481,39522.0
2022-03-10 14:00:00,37.05,37.21,37.02,37.14,32282.0,33.454,33.5984,33.4269,33.5352,32282.0
2022-03-10 14:30:00,37.15,37.39,37.14,37.27,25280.0,33.5442,33.761,33.5352,33.6526,25280.0
2022-03-10 15:00:00,37.28,37.55,37.15,37.53,40670.0,33.6616,33.9054,33.5442,33.8874,40670.0
2022-03-10 15:30:00,37.55,37.59,37.06,37.12,259041.0,33.9054,33.9415,33.463,33.5172,259041.0
2022-03-11 09:30:00,36.38,37.26,36.15,36.53,109834.0,32.849,33.6436,32.6413,32.9844,109834.0
2022-03-11 10:00:00,36.49,36.92,36.45,36.62,102257.0,32.9483,33.3366,32.9122,33.0657,102257.0
2022-03-11 10:30:00,36.61,37.04,36.52,37.0,56264.0,33.0567,33.4449,32.9754,33.4088,56264.0
2022-03-11 11:00:00,37.02,37.17,36.95,36.99,42154.0,33.4269,33.5623,33.3637,33.3998,42154.0
2022-03-11 11:30:00,37.0,37.3,36.99,37.08,34971.0,33.4088,33.6797,33.3998,33.481,34971.0
2022-03-11 12:00:00,37.09,37.45,37.04,37.34,48423.0,33.4901,33.8151,33.4449,33.7158,48423.0
2022-03-11 12:30:00,37.35,37.43,37.23,37.32,26035.0,33.7248,33.7971,33.6165,33.6977,26035.0
2022-03-11 13:00:00,37.34,37.63,37.32,37.49,49941.0,33.7158,33.9777,33.6977,33.8512,49941.0
2022-03-11 13:30:00,37.49,37.56,37.32,37.42,27941.0,33.8512,33.9145,33.6977,33.788,27941.0
2022-03-11 14:00:00,37.43,37.47,37.24,37.4,30414.0,33.7971,33.8332,33.6255,33.77,30414.0
2022-03-11 14:30:00,37.38,37.56,37.35,37.38,61885.0,33.7519,33.9145,33.7248,33.7519,61885.0
2022-03-11 15:00:00,37.36,37.38,37.06,37.06,60450.0,33.7339,33.7519,33.463,33.463,60450.0
2022-03-11 15:30:00,37.06,37.08,36.79,36.82,168304.0,33.463,33.481,33.2192,33.2463,168304.0
2022-03-14 09:30:00,36.27,36.29,35.25,35.81,239775.0,32.7497,32.7677,31.8287,32.3343,239775.0
2022-03-14 10:00:00,35.81,36.54,35.5,36.37,241181.0,32.3343,32.9935,32.0544,32.84,241181.0
2022-03-14 10:30:00,36.38,36.83,36.23,36.83,118960.0,32.849,33.2553,32.7135,33.2553,118960.0
2022-03-14 11:00:00,36.82,37.06,36.43,36.55,126465.0,33.2463,33.463,32.8941,33.0025,126465.0
2022-03-14 11:30:00,36.5,36.62,35.9,36.23,136493.0,32.9573,33.0657,32.4156,32.7135,136493.0
2022-03-14 12:00:00,36.26,36.87,36.13,36.63,68734.0,32.7406,33.2914,32.6232,33.0747,68734.0
2022-03-14 12:30:00,36.61,36.92,36.57,36.81,88082.0,33.0567,33.3366,33.0205,33.2372,88082.0
2022-03-14 13:00:00,36.81,36.97,36.64,36.84,66226.0,33.2372,33.3817,33.0837,33.2643,66226.0
2022-03-14 13:30:00,36.82,36.86,36.49,36.62,84489.0,33.2463,33.2824,32.9483,33.0657,84489.0
2022-03-14 14:00:00,36.63,36.7,36.47,36.5,83761.0,33.0747,33.1379,32.9302,32.9573,83761.0
2022-03-14 14:30:00,36.51,36.67,36.37,36.53,117390.0,32.9664,33.1108,32.84,32.9844,117390.0
2022-03-14 15:00:00,36.54,36.79,36.51,36.76,101002.0,32.9935,33.2192,32.9664,33.1921,101002.0
2022-03-14 15:30:00,36.76,37.13,36.61,37.12,417385.0,33.1921,33.5262,33.0567,33.5172,417385.0
2022-03-15 09:30:00,35.53,36.6,35.11,35.88,235242.0,32.0815,33.0476,31.7022,32.3975,235242.0
2022-03-15 10:00:00,35.85,36.23,35.64,36.11,120045.0,32.3704,32.7135,32.1808,32.6052,120045.0
2022-03-15 10:30:00,36.09,36.3,35.87,35.95,93322.0,32.5871,32.7767,32.3885,32.4607,93322.0
2022-03-15 11:00:00,35.9,36.05,35.76,35.89,71270.0,32.4156,32.551,32.2892,32.4065,71270.0
2022-03-15 11:30:00,35.88,36.55,35.84,36.54,62258.0,32.3975,33.0025,32.3614,32.9935,62258.0
2022-03-15 12:00:00,36.53,36.96,36.49,36.94,95977.0,32.9844,33.3727,32.9483,33.3546,95977.0
2022-03-15 12:30:00,36.95,36.97,36.63,36.94,61306.0,33.3637,33.3817,33.0747,33.3546,61306.0
2022-03-15 13:00:00,36.95,37.08,36.53,36.6,59642.0,33.3637,33.481,32.9844,33.0476,59642.0
2022-03-15 13:30:00,36.59,36.66,36.39,36.59,68828.0,33.0386,33.1018,32.858,33.0386,68828.0
2022-03-15 14:00:00,36.58,36.63,36.46,36.59,60149.0,33.0296,33.0747,32.9212,33.0386,60149.0
2022-03-15 14:30:00,36.6,36.64,36.33,36.46,64762.0,33.0476,33.0837,32.8038,32.9212,64762.0
2022-03-15 15:00:00,36.46,36.65,36.41,36.54,93342.0,32.9212,33.0928,32.8761,32.9935,93342.0
2022-03-15 15:30:00,36.53,36.61,36.3,36.53,335750.0,32.9844,33.0567,32.7767,32.9844,335750.0
2022-03-16 09:30:00,36.52,37.13,36.05,37.1,125175.0,32.9754,33.5262,32.551,33.4991,125175.0
2022-03-16 10:00:00,37.13,37.26,36.54,36.64,103374.0,33.5262,33.6436,32.9935,33.0837,103374.0
2022-03-16 10:30:00,36.62,36.79,36.17,36.69,110612.0,33.0657,33.2192,32.6594,33.1289,110612.0
2022-03-16 11:00:00,36.7,36.77,36.42,36.52,86600.0,33.1379,33.2011,32.8851,32.9754,86600.0
2022-03-16 11:30:00,36.51,36.88,36.44,36.79,90173.0,32.9664,33.3005,32.9032,33.2192,90173.0
2022-03-16 12:00:00,36.79,36.92,36.66,36.77,50211.0,33.2192,33.3366,33.1018,33.2011,50211.0
2022-03-16 12:30:00,36.75,36.92,36.72,36.89,44737.0,33.1831,33.3366,33.156,33.3095,44737.0
2022-03-16 13:00:00,36.9,36.93,36.75,36.87,37954.0,33.3185,33.3456,33.1831,33.2914,37954.0
2022-03-16 13:30:00,36.86,37.01,36.79,36.92,36212.0,33.2824,33.4178,33.2192,33.3366,36212.0
2022-03-16 14:00:00,36.89,37.05,36.55,36.55,60937.0,33.3095,33.454,33.0025,33.0025,60937.0
2022-03-16 14:30:00,36.51,36.68,36.22,36.43,71435.0,32.9664,33.1199,32.7045,32.8941,71435.0
2022-03-16 15:00:00,36.45,36.8,36.44,36.68,54735.0,32.9122,33.2282,32.9032,33.1199,54735.0
2022-03-16 15:30:00,36.67,36.88,36.64,36.73,205955.0,33.1108,33.3005,33.0837,33.165,205955.0
2022-03-17 09:30:00,38.0,38.56,37.54,37.73,165372.0,34.3117,34.8174,33.8964,34.068,165372.0
2022-03-17 10:00:00,37.76,38.19,37.59,37.86,76066.0,34.095,34.4833,33.9415,34.1853,76066.0
2022-03-17 10:30:00,37.88,38.23,37.77,38.19,59022.0,34.2034,34.5194,34.1041,34.4833,59022.0
2022-03-17 11:00:00,38.17,38.25,38.01,38.08,36676.0,34.4652,34.5375,34.3208,34.384,36676.0
2022-03-17 11:30:00,38.09,38.56,38.07,38.54,42293.0,34.393,34.8174,34.375,34.7993,42293.0
2022-03-17 12:00:00,38.52,38.6,38.32,38.5,45213.0,34.7813,34.8535,34.6007,34.7632,45213.0
2022-03-17 12:30:00,38.5,38.5,38.16,38.2,29403.0,34.7632,34.7632,34.4562,34.4923,29403.0
2022-03-17 13:00:00,38.21,38.36,38.15,38.21,29520.0,34.5014,34.6368,34.4472,34.5014,29520.0
2022-03-17 13:30:00,38.23,38.4,38.11,38.32,45473.0,34.5194,34.6729,34.4111,34.6007,45473.0
2022-03-17 14:00:00,38.32,38.32,38.1,38.2,106765.0,34.6007,34.6007,34.402,34.4923,106765.0
2022-03-17 14:30:00,38.18,38.5,38.17,38.49,42835.0,34.4743,34.7632,34.4652,34.7542,42835.0
2022-03-17 15:00:00,38.5,38.59,38.38,38.53,66013.0,34.7632,34.8445,34.6549,34.7903,66013.0
2022-03-17 15:30:00,38.54,38.64,38.2,38.4,330366.0,34.7993,34.8896,34.4923,34.6729,330366.0
2022-03-18 09:30:00,38.51,38.69,38.11,38.65,335020.0,34.7722,34.9348,34.4111,34.8987,335020.0
2022-03-18 10:00:00,38.58,38.8,38.37,38.61,52546.0,34.8354,35.0341,34.6458,34.8625,52546.0
2022-03-18 10:30:00,38.61,38.75,38.37,38.68,47993.0,34.8625,34.9889,34.6458,34.9257,47993.0
2022-03-18 11:00:00,38.65,38.65,38.21,38.28,45368.0,34.8987,34.8987,34.5014,34.5646,45368.0
2022-03-18 11:30:00,38.31,38.34,38.18,38.24,24509.0,34.5917,34.6187,34.4743,34.5284,24509.0
2022-03-18 12:00:00,38.21,38.42,38.17,38.39,41611.0,34.5014,34.691,34.4652,34.6639,41611.0
2022-03-18 12:30:00,38.39,38.51,38.37,38.42,35035.0,34.6639,34.7722,34.6458,34.691,35035.0
2022-03-18 13:00:00,38.42,38.68,38.4,38.63,30752.0,34.691,34.9257,34.6729,34.8806,30752.0
2022-03-18 13:30:00,38.63,38.64,38.45,38.51,28223.0,34.8806,34.8896,34.7181,34.7722,28223.0
2022-03-18 14:00:00,38.52,38.72,38.49,38.67,46428.0,34.7813,34.9619,34.7542,34.9167,46428.0
2022-03-18 14:30:00,38.68,38.71,38.54,38.58,39892.0,34.9257,34.9528,34.7993,34.8354,39892.0
2022-03-18 15:00:00,38.59,38.76,38.58,38.71,91178.0,34.8445,34.998,34.8354,34.9528,91178.0
2022-03-18 15:30:00,38.7,39.08,38.67,38.69,473635.0,34.9438,35.2869,34.9167,34.9348,473635.0
2022-03-21 09:30:00,39.57,40.32,39.5,40.24,288935.0,35.7294,36.4066,35.6662,36.3343,288935.0
2022-03-21 10:00:00,40.21,40.88,40.2,40.86,159114.0,36.3072,36.9122,36.2982,36.8942,159114.0
2022-03-21 10:30:00,40.83,40.84,40.37,40.4,85300.0,36.8671,36.8761,36.4517,36.4788,85300.0
2022-03-21 11:00:00,40.4,40.49,39.89,39.93,93577.0,36.4788,36.5601,36.0183,36.0544,93577.0
2022-03-21 11:30:00,39.93,40.32,39.82,40.21,97541.0,36.0544,36.4066,35.9551,36.3072,97541.0
2022-03-21 12:00:00,40.21,40.59,40.12,40.55,105982.0,36.3072,36.6504,36.226,36.6142,105982.0
2022-03-21 12:30:00,40.57,40.64,40.29,40.34,107599.0,36.6323,36.6955,36.3795,36.4246,107599.0
2022-03-21 13:00:00,40.31,40.44,40.1,40.24,84865.0,36.3975,36.5149,36.2079,36.3343,84865.0
2022-03-21 13:30:00,40.25,40.6,40.25,40.57,53108.0,36.3434,36.6594,36.3434,36.6323,53108.0
2022-03-21 14:00:00,40.55,40.73,40.48,40.73,63006.0,36.6142,36.7768,36.551,36.7768,63006.0
2022-03-21 14:30:00,40.72,40.9,40.67,40.67,74995.0,36.7677,36.9303,36.7226,36.7226,74995.0
2022-03-21 15:00:00,40.65,40.86,40.45,40.83,61445.0,36.7045,36.8942,36.5239,36.8671,61445.0
2022-03-21 15:30:00,40.82,41.07,40.78,41.06,315839.0,36.858,37.0838,36.8219,37.0747,315839.0
2022-03-22 09:30:00,40.86,41.03,40.34,40.83,69865.0,36.8942,37.0477,36.4246,36.8671,69865.0
2022-03-22 10:00:00,40.9,40.91,40.11,40.33,64221.0,36.9303,36.9393,36.2169,36.4156,64221.0
2022-03-22 10:30:00,40.33,40.48,40.18,40.47,55278.0,36.4156,36.551,36.2802,36.542,55278.0
2022-03-22 11:00:00,40.48,40.54,40.19,40.27,76371.0,36.551,36.6052,36.2892,36.3614,76371.0
2022-03-22 11:30:00,40.28,40.28,39.91,39.99,91974.0,36.3704,36.3704,36.0364,36.1086,91974.0
2022-03-22 12:00:00,39.96,40.08,39.91,39.99,24569.0,36.0815,36.1899,36.0364,36.1086,24569.0
2022-03-22 12:30:00,39.95,40.16,39.88,40.16,29681.0,36.0725,36.2621,36.0093,36.2621,29681.0
2022-03-22 13:00:00,40.15,40.57,40.05,40.54,50968.0,36.2531,36.6323,36.1628,36.6052,50968.0
2022-03-22 13:30:00,40.54,40.78,40.53,40.7,39724.0,36.6052,36.8219,36.5962,36.7497,39724.0
2022-03-22 14:00:00,40.67,40.82,40.62,40.68,36290.0,36.7226,36.858,36.6774,36.7316,36290.0
2022-03-22 14:30:00,40.71,40.8,40.66,40.7,88512.0,36.7587,36.84,36.7136,36.7497,88512.0
2022-03-22 15:00:00,40.7,40.74,40.55,40.61,46821.0,36.7497,36.7858,36.6142,36.6684,46821.0
2022-03-22 15:30:00,40.6,41.01,40.55,41.01,235591.0,36.6594,37.0296,36.6142,37.0296,235591.0
2022-03-23 09:30:00,41.94,42.33,41.37,41.51,189078.0,37.8693,38.2215,37.3547,37.4811,189078.0
2022-03-23 10:00:00,41.55,41.82,41.4,41.65,108674.0,37.5172,37.761,37.3817,37.6075,108674.0
2022-03-23 10:30:00,41.69,41.77,41.39,41.41,69150.0,37.6436,37.7158,37.3727,37.3908,69150.0
2022-03-23 11:00:00,41.45,41.51,41.29,41.51,48701.0,37.4269,37.4811,37.2824,37.4811,48701.0
2022-03-23 11:30:00,41.52,41.6,41.27,41.34,78343.0,37.4901,37.5623,37.2644,37.3276,78343.0
2022-03-23 12:00:00,41.32,41.35,41.11,41.14,66788.0,37.3095,37.3366,37.1199,37.147,66788.0
2022-03-23 12:30:00,41.14,41.28,41.11,41.11,32048.0,37.147,37.2734,37.1199,37.1199,32048.0
2022-03-23 13:00:00,41.11,41.13,40.95,41.07,61033.0,37.1199,37.1379,36.9754,37.0838,61033.0
2022-03-23 13:30:00,41.04,41.26,41.0,41.15,40018.0,37.0567,37.2553,37.0206,37.156,40018.0
2022-03-23 14:00:00,41.15,41.34,41.09,41.34,22605.0,37.156,37.3276,37.1018,37.3276,22605.0
2022-03-23 14:30:00,41.34,41.38,41.22,41.29,38200.0,37.3276,37.3637,37.2192,37.2824,38200.0
2022-03-23 15:00:00,41.29,41.59,41.27,41.59,51740.0,37.2824,37.5533,37.2644,37.5533,51740.0
2022-03-23 15:30:00,41.58,41.63,41.31,41.44,209639.0,37.5443,37.5894,37.3005,37.4179,209639.0
2022-03-24 09:30:00,41.77,42.15,41.3,41.94,88397.0,37.7158,38.0589,37.2914,37.8693,88397.0
2022-03-24 10:00:00,41.95,42.18,41.75,41.99,53822.0,37.8784,38.086,37.6978,37.9145,53822.0
2022-03-24 10:30:00,41.98,42.25,41.89,42.24,57661.0,37.9054,38.1492,37.8242,38.1402,57661.0
2022-03-24 11:00:00,42.23,42.27,42.03,42.16,65574.0,38.1312,38.1673,37.9506,38.068,65574.0
2022-03-24 11:30:00,42.13,42.17,41.83,41.96,50599.0,38.0409,38.077,37.77,37.8874,50599.0
2022-03-24 12:00:00,41.95,42.09,41.85,41.9,39508.0,37.8784,38.0048,37.7881,37.8332,39508.0
2022-03-24 12:30:00,41.92,42.21,41.9,42.17,40580.0,37.8513,38.1131,37.8332,38.077,40580.0
2022-03-24 13:00:00,42.18,42.21,42.05,42.18,25817.0,38.086,38.1131,37.9687,38.086,25817.0
2022-03-24 13:30:00,42.16,42.29,42.15,42.17,19411.0,38.068,38.1854,38.0589,38.077,19411.0
2022-03-24 14:00:00,42.17,42.17,41.94,41.94,39982.0,38.077,38.077,37.8693,37.8693,39982.0
2022-03-24 14:30:00,41.94,41.95,41.45,41.55,54993.0,37.8693,37.8784,37.4269,37.5172,54993.0
2022-03-24 15:00:00,41.53,41.79,41.53,41.76,61803.0,37.4991,37.7339,37.4991,37.7068,61803.0
2022-03-24 15:30:00,41.76,41.77,41.55,41.56,209261.0,37.7068,37.7158,37.5172,37.5262,209261.0
2022-03-25 09:30:00,41.49,41.97,41.31,41.68,71307.0,37.463,37.8964,37.3005,37.6346,71307.0
2022-03-25 10:00:00,41.69,42.3,41.65,42.18,85196.0,37.6436,38.1944,37.6075,38.086,85196.0
2022-03-25 10:30:00,42.15,42.33,42.03,42.33,50262.0,38.0589,38.2215,37.9506,38.2215,50262.0
2022-03-25 11:00:00,42.34,43.08,42.33,42.97,86966.0,38.2305,38.8987,38.2215,38.7994,86966.0
2022-03-25 11:30:00,42.95,43.08,42.82,42.84,36535.0,38.7813,38.8987,38.6639,38.682,36535.0
2022-03-25 12:00:00,42.83,42.95,42.61,42.88,31471.0,38.6729,38.7813,38.4743,38.7181,31471.0
2022-03-25 12:30:00,42.86,42.94,42.77,42.83,21716.0,38.7,38.7723,38.6188,38.6729,21716.0
2022-03-25 13:00:00,42.82,43.0,42.67,42.87,89353.0,38.6639,38.8264,38.5285,38.7091,89353.0
2022-03-25 13:30:00,42.88,43.13,42.87,43.13,26728.0,38.7181,38.9438,38.7091,38.9438,26728.0
2022-03-25 14:00:00,43.13,43.13,42.75,42.85,66511.0,38.9438,38.9438,38.6007,38.691,66511.0
2022-03-25 14:30:00,42.84,43.08,42.83,42.99,73566.0,38.682,38.8987,38.6729,38.8174,73566.0
2022-03-25 15:00:00,43.0,43.07,42.94,43.0,40221.0,38.8264,38.8897,38.7723,38.8264,40221.0
2022-03-25 15:30:00,43.0,43.2,42.97,43.13,165818.0,38.8264,39.007,38.7994,38.9438,165818.0
2022-03-28 09:30:00,40.24,40.46,38.06,38.79,1334007.0,36.3343,36.533,34.3659,35.0251,1334007.0
2022-03-28 10:00:00,38.75,39.23,38.53,39.2,454209.0,34.9889,35.4224,34.7903,35.3953,454209.0
2022-03-28 10:30:00,39.2,39.36,38.75,39.07,333523.0,35.3953,35.5397,34.9889,35.2779,333523.0
2022-03-28 11:00:00,39.06,39.46,38.78,39.25,204058.0,35.2689,35.63,35.016,35.4404,204058.0
2022-03-28 11:30:00,39.25,39.4,39.21,39.21,99392.0,35.4404,35.5759,35.4043,35.4043,99392.0
2022-03-28 12:00:00,39.24,39.38,39.0,39.13,85737.0,35.4314,35.5578,35.2147,35.3321,85737.0
2022-03-28 12:30:00,39.12,39.28,38.94,38.98,135686.0,35.323,35.4675,35.1605,35.1966,135686.0
2022-03-28 13:00:00,38.98,39.04,38.65,38.81,152455.0,35.1966,35.2508,34.8987,35.0431,152455.0
2022-03-28 13:30:00,38.81,39.25,38.78,39.21,92148.0,35.0431,35.4404,35.016,35.4043,92148.0
2022-03-28 14:00:00,39.2,39.47,39.12,39.43,116423.0,35.3953,35.6391,35.323,35.6029,116423.0
2022-03-28 14:30:00,39.43,39.79,39.42,39.49,158504.0,35.6029,35.928,35.5939,35.6571,158504.0
2022-03-28 15:00:00,39.47,39.53,39.02,39.02,161294.0,35.6391,35.6932,35.2327,35.2327,161294.0
2022-03-28 15:30:00,39.02,39.51,38.92,39.48,472752.0,35.2327,35.6752,35.1424,35.6481,472752.0
2022-03-29 09:30:00,38.46,38.54,37.42,38.31,418346.0,34.7271,34.7993,33.788,34.5917,418346.0
2022-03-29 10:00:00,38.3,38.62,37.93,38.54,139404.0,34.5826,34.8716,34.2485,34.7993,139404.0
2022-03-29 10:30:00,38.56,39.41,38.5,39.4,91699.0,34.8174,35.5849,34.7632,35.5759,91699.0
2022-03-29 11:00:00,39.41,39.57,39.23,39.56,70803.0,35.5849,35.7294,35.4224,35.7203,70803.0
2022-03-29 11:30:00,39.58,39.78,39.21,39.24,66955.0,35.7384,35.919,35.4043,35.4314,66955.0
2022-03-29 12:00:00,39.24,39.26,38.99,39.2,56692.0,35.4314,35.4494,35.2057,35.3953,56692.0
2022-03-29 12:30:00,39.21,39.43,39.18,39.22,39081.0,35.4043,35.6029,35.3772,35.4133,39081.0
2022-03-29 13:00:00,39.21,39.21,39.02,39.2,75716.0,35.4043,35.4043,35.2327,35.3953,75716.0
2022-03-29 13:30:00,39.2,39.51,39.2,39.48,87259.0,35.3953,35.6752,35.3953,35.6481,87259.0
2022-03-29 14:00:00,39.47,39.67,39.4,39.57,69286.0,35.6391,35.8197,35.5759,35.7294,69286.0
2022-03-29 14:30:00,39.57,39.63,39.44,39.59,72217.0,35.7294,35.7835,35.612,35.7474,72217.0
2022-03-29 15:00:00,39.59,39.89,39.58,39.84,105691.0,35.7474,36.0183,35.7384,35.9732,105691.0
2022-03-29 15:30:00,39.85,39.99,39.73,39.94,323185.0,35.9822,36.1086,35.8738,36.0634,323185.0
2022-03-30 09:30:00,40.68,41.63,40.45,40.72,264025.0,36.7316,37.5894,36.5239,36.7677,264025.0
2022-03-30 10:00:00,40.7,40.89,40.48,40.69,99551.0,36.7497,36.9212,36.551,36.7407,99551.0
2022-03-30 10:30:00,40.67,41.05,40.58,40.98,60077.0,36.7226,37.0657,36.6413,37.0025,60077.0
2022-03-30 11:00:00,41.0,41.24,40.62,40.66,90127.0,37.0206,37.2373,36.6774,36.7136,90127.0
2022-03-30 11:30:00,40.68,40.98,40.68,40.95,36302.0,36.7316,37.0025,36.7316,36.9754,36302.0
2022-03-30 12:00:00,40.93,40.96,40.65,40.66,67433.0,36.9574,36.9844,36.7045,36.7136,67433.0
2022-03-30 12:30:00,40.69,40.71,40.44,40.57,65353.0,36.7407,36.7587,36.5149,36.6323,65353.0
2022-03-30 13:00:00,40.56,40.68,40.37,40.42,40386.0,36.6233,36.7316,36.4517,36.4969,40386.0
2022-03-30 13:30:00,40.43,40.6,40.35,40.6,40061.0,36.5059,36.6594,36.4337,36.6594,40061.0
2022-03-30 14:00:00,40.62,40.7,40.56,40.67,60803.0,36.6774,36.7497,36.6233,36.7226,60803.0
2022-03-30 14:30:00,40.69,40.72,40.61,40.64,50239.0,36.7407,36.7677,36.6684,36.6955,50239.0
2022-03-30 15:00:00,40.64,40.68,40.48,40.55,76801.0,36.6955,36.7316,36.551,36.6142,76801.0
2022-03-30 15:30:00,40.55,40.7,40.4,40.56,370098.0,36.6142,36.7497,36.4788,36.6233,370098.0
2022-03-31 09:30:00,39.9,41.59,39.83,41.23,163784.0,36.0273,37.5533,35.9641,37.2282,163784.0
2022-03-31 10:00:00,41.2,41.39,41.02,41.2,48905.0,37.2012,37.3727,37.0386,37.2012,48905.0
2022-03-31 10:30:00,41.31,41.55,41.2,41.38,69140.0,37.3005,37.5172,37.2012,37.3637,69140.0
2022-03-31 11:00:00,41.37,41.38,41.14,41.32,71314.0,37.3547,37.3637,37.147,37.3095,71314.0
2022-03-31 11:30:00,41.3,41.5,41.23,41.38,61086.0,37.2914,37.472,37.2282,37.3637,61086.0
2022-03-31 12:00:00,41.41,41.59,41.34,41.52,79969.0,37.3908,37.5533,37.3276,37.4901,79969.0
2022-03-31 12:30:00,41.51,41.68,41.45,41.66,58874.0,37.4811,37.6346,37.4269,37.6165,58874.0
2022-03-31 13:00:00,41.65,41.69,41.5,41.6,40382.0,37.6075,37.6436,37.472,37.5623,40382.0
2022-03-31 13:30:00,41.59,41.61,40.92,40.93,163307.0,37.5533,37.5714,36.9483,36.9574,163307.0
2022-03-31 14:00:00,40.93,40.93,40.6,40.69,102240.0,36.9574,36.9574,36.6594,36.7407,102240.0
2022-03-31 14:30:00,40.71,40.89,40.41,40.7,127479.0,36.7587,36.9212,36.4878,36.7497,127479.0
2022-03-31 15:00:00,40.71,40.88,40.71,40.77,57336.0,36.7587,36.9122,36.7587,36.8129,57336.0
2022-03-31 15:30:00,40.77,40.77,39.78,40.37,481375.0,36.8129,36.8129,35.919,36.4517,481375.0
2022-04-01 09:30:00,40.42,41.3,40.14,40.93,68481.0,36.4969,37.2914,36.244,36.9574,68481.0
2022-04-01 10:00:00,41.0,41.04,40.67,40.89,35116.0,37.0206,37.0567,36.7226,36.9212,35116.0
2022-04-01 10:30:00,40.88,41.02,40.75,40.8,38488.0,36.9122,37.0386,36.7948,36.84,38488.0
2022-04-01 11:00:00,40.79,41.36,40.76,41.31,117867.0,36.8309,37.3456,36.8039,37.3005,117867.0
2022-04-01 11:30:00,41.26,41.28,40.92,40.95,25816.0,37.2553,37.2734,36.9483,36.9754,25816.0
2022-04-01 12:00:00,40.94,41.0,40.84,40.9,27526.0,36.9664,37.0206,36.8761,36.9303,27526.0
2022-04-01 12:30:00,40.88,40.96,40.69,40.96,15452.0,36.9122,36.9844,36.7407,36.9844,15452.0
2022-04-01 13:00:00,40.96,40.97,40.73,40.8,20045.0,36.9844,36.9935,36.7768,36.84,20045.0
2022-04-01 13:30:00,40.82,41.04,40.75,40.96,28647.0,36.858,37.0567,36.7948,36.9844,28647.0
2022-04-01 14:00:00,40.98,41.2,40.98,41.2,51508.0,37.0025,37.2012,37.0025,37.2012,51508.0
2022-04-01 14:30:00,41.21,41.29,41.13,41.29,32525.0,37.2102,37.2824,37.1379,37.2824,32525.0
2022-04-01 15:00:00,41.27,41.35,41.09,41.19,63720.0,37.2644,37.3366,37.1018,37.1921,63720.0
2022-04-01 15:30:00,41.2,41.44,41.17,41.42,196379.0,37.2012,37.4179,37.1741,37.3998,196379.0
2022-04-04 09:30:00,42.07,42.58,41.52,41.81,128062.0,37.9867,38.4472,37.4901,37.7519,128062.0
2022-04-04 10:00:00,41.8,42.0,41.68,41.98,39691.0,37.7429,37.9235,37.6346,37.9054,39691.0
2022-04-04 10:30:00,41.98,42.03,41.68,41.72,50071.0,37.9054,37.9506,37.6346,37.6707,50071.0
2022-04-04 11:00:00,41.72,41.72,41.47,41.57,48332.0,37.6707,37.6707,37.4449,37.5352,48332.0
2022-04-04 11:30:00,41.57,41.59,41.18,41.37,62127.0,37.5352,37.5533,37.1831,37.3547,62127.0
2022-04-04 12:00:00,41.4,41.43,41.2,41.27,24071.0,37.3817,37.4088,37.2012,37.2644,24071.0
2022-04-04 12:30:00,41.28,41.37,41.19,41.29,26562.0,37.2734,37.3547,37.1921,37.2824,26562.0
2022-04-04 13:00:00,41.28,41.36,41.15,41.27,16847.0,37.2734,37.3456,37.156,37.2644,16847.0
2022-04-04 13:30:00,41.26,41.38,41.23,41.38,16762.0,37.2553,37.3637,37.2282,37.3637,16762.0
2022-04-04 14:00:00,41.4,41.49,41.32,41.48,21795.0,37.3817,37.463,37.3095,37.454,21795.0
2022-04-04 14:30:00,41.48,41.54,41.41,41.47,31741.0,37.454,37.5082,37.3908,37.4449,31741.0
2022-04-04 15:00:00,41.47,41.64,41.44,41.58,53805.0,37.4449,37.5984,37.4179,37.5443,53805.0
2022-04-04 15:30:00,41.56,41.8,41.49,41.67,232624.0,37.5262,37.7429,37.463,37.6255,232624.0
2022-04-05 09:30:00,42.09,42.58,41.69,41.73,81618.0,38.0048,38.4472,37.6436,37.6797,81618.0
2022-04-05 10:00:00,41.7,41.79,41.05,41.13,91639.0,37.6526,37.7339,37.0657,37.1379,91639.0
2022-04-05 10:30:00,41.05,41.14,40.6,40.61,86201.0,37.0657,37.147,36.6594,36.6684,86201.0
2022-04-05 11:00:00,40.61,40.82,40.5,40.63,58180.0,36.6684,36.858,36.5691,36.6865,58180.0
2022-04-05 11:30:00,40.67,40.81,40.61,40.65,26352.0,36.7226,36.849,36.6684,36.7045,26352.0
2022-04-05 12:00:00,40.62,40.83,40.6,40.72,28668.0,36.6774,36.8671,36.6594,36.7677,28668.0
2022-04-05 12:30:00,40.65,40.8,40.58,40.78,14266.0,36.7045,36.84,36.6413,36.8219,14266.0
2022-04-05 13:00:00,40.78,40.84,40.65,40.8,38311.0,36.8219,36.8761,36.7045,36.84,38311.0
2022-04-05 13:30:00,40.8,40.83,40.43,40.53,24534.0,36.84,36.8671,36.5059,36.5962,24534.0
2022-04-05 14:00:00,40.55,40.61,40.38,40.48,47355.0,36.6142,36.6684,36.4607,36.551,47355.0
2022-04-05 14:30:00,40.46,40.56,40.42,40.52,18308.0,36.533,36.6233,36.4969,36.5872,18308.0
2022-04-05 15:00:00,40.52,40.54,40.21,40.23,55251.0,36.5872,36.6052,36.3072,36.3253,55251.0
2022-04-05 15:30:00,40.24,40.26,39.81,39.92,146423.0,36.3343,36.3524,35.9461,36.0454,146423.0
2022-04-06 09:30:00,40.69,40.9,39.62,40.03,74697.0,36.7407,36.9303,35.7745,36.1447,74697.0
2022-04-06 10:00:00,39.99,40.59,39.93,40.36,63790.0,36.1086,36.6504,36.0544,36.4427,63790.0
2022-04-06 10:30:00,40.27,40.79,40.25,40.6,100713.0,36.3614,36.8309,36.3434,36.6594,100713.0
2022-04-06 11:00:00,40.63,40.74,40.35,40.36,79285.0,36.6865,36.7858,36.4337,36.4427,79285.0
2022-04-06 11:30:00,40.35,40.54,40.09,40.42,48050.0,36.4337,36.6052,36.1989,36.4969,48050.0
2022-04-06 12:00:00,40.44,40.61,40.34,40.4,46480.0,36.5149,36.6684,36.4246,36.4788,46480.0
2022-04-06 12:30:00,40.45,40.71,40.4,40.68,20758.0,36.5239,36.7587,36.4788,36.7316,20758.0
2022-04-06 13:00:00,40.68,40.68,40.33,40.46,19792.0,36.7316,36.7316,36.4156,36.533,19792.0
2022-04-06 13:30:00,40.46,40.55,40.15,40.26,27779.0,36.533,36.6142,36.2531,36.3524,27779.0
2022-04-06 14:00:00,40.29,40.53,39.91,40.12,35040.0,36.3795,36.5962,36.0364,36.226,35040.0
2022-04-06 14:30:00,40.14,40.61,40.14,40.53,39599.0,36.244,36.6684,36.244,36.5962,39599.0
2022-04-06 15:00:00,40.57,40.61,40.32,40.36,51312.0,36.6323,36.6684,36.4066,36.4427,51312.0
2022-04-06 15:30:00,40.32,40.55,40.24,40.52,171869.0,36.4066,36.6142,36.3343,36.5872,171869.0
2022-04-07 09:30:00,41.47,42.06,40.9,41.7,223600.0,37.4449,37.9777,36.9303,37.6526,223600.0
2022-04-07 10:00:00,41.68,41.7,40.9,41.12,54212.0,37.6346,37.6526,36.9303,37.1289,54212.0
2022-04-07 10:30:00,41.13,41.23,41.0,41.02,42680.0,37.1379,37.2282,37.0206,37.0386,42680.0
2022-04-07 11:00:00,41.05,41.16,40.62,40.66,23711.0,37.0657,37.165,36.6774,36.7136,23711.0
2022-04-07 11:30:00,40.65,40.71,40.26,40.51,26895.0,36.7045,36.7587,36.3524,36.5781,26895.0
2022-04-07 12:00:00,40.5,40.5,40.26,40.29,34828.0,36.5691,36.5691,36.3524,36.3795,34828.0
2022-04-07 12:30:00,40.28,40.67,40.28,40.54,51497.0,36.3704,36.7226,36.3704,36.6052,51497.0
2022-04-07 13:00:00,40.57,40.91,40.57,40.86,34090.0,36.6323,36.9393,36.6323,36.8942,34090.0
2022-04-07 13:30:00,40.89,40.89,40.66,40.72,75508.0,36.9212,36.9212,36.7136,36.7677,75508.0
2022-04-07 14:00:00,40.72,40.78,40.61,40.65,110553.0,36.7677,36.8219,36.6684,36.7045,110553.0
2022-04-07 14:30:00,40.65,40.79,40.62,40.75,133497.0,36.7045,36.8309,36.6774,36.7948,133497.0
2022-04-07 15:00:00,40.74,40.94,40.74,40.94,131568.0,36.7858,36.9664,36.7858,36.9664,131568.0
2022-04-07 15:30:00,40.92,41.33,40.89,41.22,251128.0,36.9483,37.3185,36.9212,37.2192,251128.0
2022-04-08 09:30:00,41.51,41.99,41.33,41.47,120095.0,37.4811,37.9145,37.3185,37.4449,120095.0
2022-04-08 10:00:00,41.45,41.54,41.0,41.2,114109.0,37.4269,37.5082,37.0206,37.2012,114109.0
2022-04-08 10:30:00,41.2,41.53,41.19,41.52,135063.0,37.2012,37.4991,37.1921,37.4901,135063.0
2022-04-08 11:00:00,41.52,41.8,41.47,41.74,98701.0,37.4901,37.7429,37.4449,37.6887,98701.0
2022-04-08 11:30:00,41.74,41.98,41.73,41.9,39069.0,37.6887,37.9054,37.6797,37.8332,39069.0
2022-04-08 12:00:00,41.9,42.13,41.78,42.12,48153.0,37.8332,38.0409,37.7249,38.0319,48153.0
2022-04-08 12:30:00,42.11,42.24,42.01,42.19,40653.0,38.0228,38.1402,37.9325,38.0951,40653.0
2022-04-08 13:00:00,42.19,42.23,41.97,42.06,33235.0,38.0951,38.1312,37.8964,37.9777,33235.0
2022-04-08 13:30:00,42.05,42.14,41.97,42.02,47131.0,37.9687,38.0499,37.8964,37.9416,47131.0
2022-04-08 14:00:00,42.02,42.04,41.83,41.89,58603.0,37.9416,37.9596,37.77,37.8242,58603.0
2022-04-08 14:30:00,41.89,42.15,41.81,41.92,57921.0,37.8242,38.0589,37.7519,37.8513,57921.0
2022-04-08 15:00:00,41.88,42.24,41.79,42.24,105133.0,37.8152,38.1402,37.7339,38.1402,105133.0
2022-04-08 15:30:00,42.24,42.34,42.12,42.26,366697.0,38.1402,38.2305,38.0319,38.1583,366697.0
2022-04-11 09:30:00,41.65,41.65,40.31,40.84,131407.0,37.6075,37.6075,36.3975,36.8761,131407.0
2022-04-11 10:00:00,40.76,41.32,40.7,41.06,118532.0,36.8039,37.3095,36.7497,37.0747,118532.0
2022-04-11 10:30:00,41.01,41.18,40.77,40.98,79233.0,37.0296,37.1831,36.8129,37.0025,79233.0
2022-04-11 11:00:00,40.99,41.4,40.92,40.94,51895.0,37.0115,37.3817,36.9483,36.9664,51895.0
2022-04-11 11:30:00,40.94,41.07,40.82,41.0,30177.0,36.9664,37.0838,36.858,37.0206,30177.0
2022-04-11 12:00:00,40.99,41.02,40.67,40.67,27240.0,37.0115,37.0386,36.7226,36.7226,27240.0
2022-04-11 12:30:00,40.68,40.94,40.64,40.72,21420.0,36.7316,36.9664,36.6955,36.7677,21420.0
2022-04-11 13:00:00,40.71,40.86,40.63,40.85,32480.0,36.7587,36.8942,36.6865,36.8851,32480.0
2022-04-11 13:30:00,40.89,41.04,40.88,41.0,25338.0,36.9212,37.0567,36.9122,37.0206,25338.0
2022-04-11 14:00:00,41.01,41.16,40.98,41.16,35673.0,37.0296,37.165,37.0025,37.165,35673.0
2022-04-11 14:30:00,41.14,41.49,41.1,41.45,38192.0,37.147,37.463,37.1109,37.4269,38192.0
2022-04-11 15:00:00,41.46,41.54,41.15,41.17,51274.0,37.4359,37.5082,37.156,37.1741,51274.0
2022-04-11 15:30:00,41.17,41.18,40.65,40.7,252881.0,37.1741,37.1831,36.7045,36.7497,252881.0
2022-04-12 09:30:00,41.69,42.87,41.69,42.6,181843.0,37.6436,38.7091,37.6436,38.4653,181843.0
2022-04-12 10:00:00,42.62,42.65,42.0,42.16,101795.0,38.4833,38.5104,37.9235,38.068,101795.0
2022-04-12 10:30:00,42.16,42.49,42.16,42.35,55612.0,38.068,38.3659,38.068,38.2395,55612.0
2022-04-12 11:00:00,42.28,42.42,42.07,42.27,20371.0,38.1763,38.3027,37.9867,38.1673,20371.0
2022-04-12 11:30:00,42.26,42.31,42.07,42.07,28020.0,38.1583,38.2034,37.9867,37.9867,28020.0
2022-04-12 12:00:00,42.09,42.18,41.84,41.96,82920.0,38.0048,38.086,37.779,37.8874,82920.0
2022-04-12 12:30:00,41.94,42.03,41.84,41.98,53997.0,37.8693,37.9506,37.779,37.9054,53997.0
2022-04-12 13:00:00,41.95,41.97,41.73,41.75,47360.0,37.8784,37.8964,37.6797,37.6978,47360.0
2022-04-12 13:30:00,41.75,41.75,41.41,41.5,53985.0,37.6978,37.6978,37.3908,37.472,53985.0
2022-04-12 14:00:00,41.52,41.85,41.4,41.68,68305.0,37.4901,37.7881,37.3817,37.6346,68305.0
2022-04-12 14:30:00,41.68,41.74,41.35,41.43,59019.0,37.6346,37.6887,37.3366,37.4088,59019.0
2022-04-12 15:00:00,41.45,41.5,41.14,41.15,49115.0,37.4269,37.472,37.147,37.156,49115.0
2022-04-12 15:30:00,41.14,41.31,41.0,41.01,244519.0,37.147,37.3005,37.0206,37.0296,244519.0
2022-04-13 09:30:00,41.85,42.42,41.26,41.41,161550.0,37.7881,38.3027,37.2553,37.3908,161550.0
2022-04-13 10:00:00,41.43,41.44,40.96,40.98,108453.0,37.4088,37.4179,36.9844,37.0025,108453.0
2022-04-13 10:30:00,40.94,41.53,40.72,41.41,65380.0,36.9664,37.4991,36.7677,37.3908,65380.0
2022-04-13 11:00:00,41.36,41.45,41.26,41.35,25015.0,37.3456,37.4269,37.2553,37.3366,25015.0
2022-04-13 11:30:00,41.35,41.6,41.34,41.54,29464.0,37.3366,37.5623,37.3276,37.5082,29464.0
2022-04-13 12:00:00,41.54,41.62,41.45,41.47,23454.0,37.5082,37.5804,37.4269,37.4449,23454.0
2022-04-13 12:30:00,41.48,41.78,41.48,41.72,29805.0,37.454,37.7249,37.454,37.6707,29805.0
2022-04-13 13:00:00,41.71,41.92,41.68,41.8,27898.0,37.6617,37.8513,37.6346,37.7429,27898.0
2022-04-13 13:30:00,41.8,41.85,41.64,41.7,28865.0,37.7429,37.7881,37.5984,37.6526,28865.0
2022-04-13 14:00:00,41.73,41.83,41.69,41.79,23807.0,37.6797,37.77,37.6436,37.7339,23807.0
2022-04-13 14:30:00,41.8,41.92,41.75,41.85,67559.0,37.7429,37.8513,37.6978,37.7881,67559.0
2022-04-13 15:00:00,41.86,41.96,41.74,41.93,25666.0,37.7971,37.8874,37.6887,37.8603,25666.0
2022-04-13 15:30:00,41.91,41.96,41.75,41.76,173006.0,37.8422,37.8874,37.6978,37.7068,173006.0
2022-04-14 09:30:00,41.9,42.61,41.76,42.39,123176.0,37.8332,38.4743,37.7068,38.2757,123176.0
2022-04-14 10:00:00,42.35,42.53,42.2,42.23,53868.0,38.2395,38.4021,38.1041,38.1312,53868.0
2022-04-14 10:30:00,42.29,42.36,42.02,42.09,22103.0,38.1854,38.2486,37.9416,38.0048,22103.0
2022-04-14 11:00:00,42.08,42.26,42.04,42.22,21924.0,37.9957,38.1583,37.9596,38.1222,21924.0
2022-04-14 11:30:00,42.21,42.23,41.85,41.98,23647.0,38.1131,38.1312,37.7881,37.9054,23647.0
2022-04-14 12:00:00,41.96,42.32,41.96,42.2,24278.0,37.8874,38.2124,37.8874,38.1041,24278.0
2022-04-14 12:30:00,42.21,42.28,42.1,42.27,18517.0,38.1131,38.1763,38.0138,38.1673,18517.0
2022-04-14 13:00:00,42.29,42.4,42.25,42.32,40889.0,38.1854,38.2847,38.1492,38.2124,40889.0
2022-04-14 13:30:00,42.3,42.47,42.28,42.44,18080.0,38.1944,38.3479,38.1763,38.3208,18080.0
2022-04-14 14:00:00,42.46,42.76,42.45,42.65,33114.0,38.3389,38.6097,38.3298,38.5104,33114.0
2022-04-14 14:30:00,42.66,42.74,42.5,42.54,54033.0,38.5194,38.5917,38.375,38.4111,54033.0
2022-04-14 15:00:00,42.52,42.58,42.41,42.53,36798.0,38.393,38.4472,38.2937,38.4021,36798.0
2022-04-14 15:30:00,42.54,42.54,42.37,42.41,152230.0,38.4111,38.4111,38.2576,38.2937,152230.0
2022-04-18 09:30:00,42.87,43.98,42.57,43.75,310262.0,38.7091,39.7113,38.4382,39.5037,310262.0
2022-04-18 10:00:00,43.77,43.84,43.1,43.55,106038.0,39.5217,39.5849,38.9167,39.3231,106038.0
2022-04-18 10:30:00,43.58,43.73,43.27,43.73,88736.0,39.3502,39.4856,39.0702,39.4856,88736.0
2022-04-18 11:00:00,43.71,43.93,43.64,43.86,53792.0,39.4675,39.6662,39.4043,39.603,53792.0
2022-04-18 11:30:00,43.89,43.9,43.61,43.78,60793.0,39.6301,39.6391,39.3772,39.5307,60793.0
2022-04-18 12:00:00,43.79,44.36,43.76,44.36,80650.0,39.5398,40.0544,39.5127,40.0544,80650.0
2022-04-18 12:30:00,44.36,44.47,44.16,44.44,67905.0,40.0544,40.1538,39.8739,40.1267,67905.0
2022-04-18 13:00:00,44.47,44.63,44.34,44.43,61941.0,40.1538,40.2982,40.0364,40.1177,61941.0
2022-04-18 13:30:00,44.43,44.52,44.3,44.32,66402.0,40.1177,40.1989,40.0003,40.0183,66402.0
2022-04-18 14:00:00,44.3,44.31,44.0,44.14,63150.0,40.0003,40.0093,39.7294,39.8558,63150.0
2022-04-18 14:30:00,44.15,44.28,44.08,44.25,48170.0,39.8648,39.9822,39.8016,39.9551,48170.0
2022-04-18 15:00:00,44.25,44.3,43.83,43.84,84800.0,39.9551,40.0003,39.5759,39.5849,84800.0
2022-04-18 15:30:00,43.83,43.83,43.6,43.76,292001.0,39.5759,39.5759,39.3682,39.5127,292001.0
2022-04-19 09:30:00,43.5,44.3,42.88,44.27,168872.0,39.2779,40.0003,38.7181,39.9732,168872.0
2022-04-19 10:00:00,44.29,44.42,43.83,44.14,112092.0,39.9912,40.1086,39.5759,39.8558,112092.0
2022-04-19 10:30:00,44.14,44.17,43.61,43.7,88771.0,39.8558,39.8829,39.3772,39.4585,88771.0
2022-04-19 11:00:00,43.69,43.7,42.96,43.02,92328.0,39.4495,39.4585,38.7903,38.8445,92328.0
2022-04-19 11:30:00,42.99,43.39,42.91,43.29,60131.0,38.8174,39.1786,38.7452,39.0883,60131.0
2022-04-19 12:00:00,43.26,43.49,43.2,43.45,40394.0,39.0612,39.2689,39.007,39.2328,40394.0
2022-04-19 12:30:00,43.43,43.51,43.09,43.36,82048.0,39.2147,39.2869,38.9077,39.1515,82048.0
2022-04-19 13:00:00,43.37,43.57,43.35,43.36,47683.0,39.1605,39.3411,39.1425,39.1515,47683.0
2022-04-19 13:30:00,43.35,43.42,43.17,43.32,55713.0,39.1425,39.2057,38.9799,39.1154,55713.0
2022-04-19 14:00:00,43.33,43.4,43.21,43.39,41674.0,39.1244,39.1876,39.0161,39.1786,41674.0
2022-04-19 14:30:00,43.38,43.4,43.18,43.24,44424.0,39.1696,39.1876,38.989,39.0432,44424.0
2022-04-19 15:00:00,43.25,43.49,43.16,43.43,79369.0,39.0522,39.2689,38.9709,39.2147,79369.0
2022-04-19 15:30:00,43.43,43.55,43.27,43.28,236737.0,39.2147,39.3231,39.0702,39.0793,236737.0
2022-04-20 09:30:00,43.86,44.49,43.59,43.76,160825.0,39.603,40.1718,39.3592,39.5127,160825.0
2022-04-20 10:00:00,43.79,43.89,43.5,43.58,69538.0,39.5398,39.6301,39.2779,39.3502,69538.0
2022-04-20 10:30:00,43.62,44.18,43.62,43.91,88420.0,39.3863,39.8919,39.3863,39.6481,88420.0
2022-04-20 11:00:00,43.88,43.96,43.62,43.76,55734.0,39.621,39.6933,39.3863,39.5127,55734.0
2022-04-20 11:30:00,43.78,44.01,43.55,43.64,39992.0,39.5307,39.7384,39.3231,39.4043,39992.0
2022-04-20 12:00:00,43.66,43.89,43.56,43.87,23944.0,39.4224,39.6301,39.3321,39.612,23944.0
2022-04-20 12:30:00,43.85,44.07,43.83,44.01,34277.0,39.5939,39.7926,39.5759,39.7384,34277.0
2022-04-20 13:00:00,44.02,44.12,43.93,44.04,86243.0,39.7474,39.8377,39.6662,39.7655,86243.0
2022-04-20 13:30:00,44.1,44.26,44.05,44.19,32364.0,39.8197,39.9642,39.7745,39.9009,32364.0
2022-04-20 14:00:00,44.23,44.3,43.62,43.69,78661.0,39.9371,40.0003,39.3863,39.4495,78661.0
2022-04-20 14:30:00,43.69,43.72,43.51,43.54,37296.0,39.4495,39.4766,39.2869,39.314,37296.0
2022-04-20 15:00:00,43.56,43.84,43.56,43.79,113065.0,39.3321,39.5849,39.3321,39.5398,113065.0
2022-04-20 15:30:00,43.8,43.82,43.59,43.62,226514.0,39.5488,39.5669,39.3592,39.3863,226514.0
2022-04-21 09:30:00,44.07,44.36,43.26,43.8,173127.0,39.7926,40.0544,39.0612,39.5488,173127.0
2022-04-21 10:00:00,43.81,43.83,43.3,43.41,96421.0,39.5578,39.5759,39.0973,39.1967,96421.0
2022-04-21 10:30:00,43.39,43.39,42.94,42.98,111507.0,39.1786,39.1786,38.7723,38.8084,111507.0
2022-04-21 11:00:00,43.02,43.1,42.71,42.85,62007.0,38.8445,38.9167,38.5646,38.691,62007.0
2022-04-21 11:30:00,42.87,42.9,42.51,42.77,52183.0,38.7091,38.7362,38.384,38.6188,52183.0
2022-04-21 12:00:00,42.76,42.87,42.27,42.29,63222.0,38.6097,38.7091,38.1673,38.1854,63222.0
2022-04-21 12:30:00,42.27,42.45,41.53,41.67,131908.0,38.1673,38.3298,37.4991,37.6255,131908.0
2022-04-21 13:00:00,41.68,41.73,41.3,41.48,56268.0,37.6346,37.6797,37.2914,37.454,56268.0
2022-04-21 13:30:00,41.45,41.55,40.73,40.96,91175.0,37.4269,37.5172,36.7768,36.9844,91175.0
2022-04-21 14:00:00,40.94,41.17,40.67,40.93,63937.0,36.9664,37.1741,36.7226,36.9574,63937.0
2022-04-21 14:30:00,40.92,41.18,40.37,40.61,143958.0,36.9483,37.1831,36.4517,36.6684,143958.0
2022-04-21 15:00:00,40.59,40.59,40.18,40.33,96405.0,36.6504,36.6504,36.2802,36.4156,96405.0
2022-04-21 15:30:00,40.32,40.53,40.13,40.38,286916.0,36.4066,36.5962,36.235,36.4607,286916.0
2022-04-22 09:30:00,40.36,40.83,39.72,40.66,159466.0,36.4427,36.8671,35.8648,36.7136,159466.0
2022-04-22 10:00:00,40.65,40.86,40.31,40.38,63354.0,36.7045,36.8942,36.3975,36.4607,63354.0
2022-04-22 10:30:00,40.36,40.46,39.96,39.99,102443.0,36.4427,36.533,36.0815,36.1086,102443.0
2022-04-22 11:00:00,39.98,40.18,39.89,39.92,44772.0,36.0996,36.2802,36.0183,36.0454,44772.0
2022-04-22 11:30:00,39.89,39.89,38.98,39.16,102091.0,36.0183,36.0183,35.1966,35.3592,102091.0
2022-04-22 12:00:00,39.13,39.66,39.13,39.66,39733.0,35.3321,35.8106,35.3321,35.8106,39733.0
2022-04-22 12:30:00,39.65,39.72,39.42,39.48,27040.0,35.8016,35.8648,35.5939,35.6481,27040.0
2022-04-22 13:00:00,39.46,39.62,39.32,39.41,29901.0,35.63,35.7745,35.5036,35.5849,29901.0
2022-04-22 13:30:00,39.41,39.41,39.1,39.13,40802.0,35.5849,35.5849,35.305,35.3321,40802.0
2022-04-22 14:00:00,39.12,39.38,38.99,39.12,66473.0,35.323,35.5578,35.2057,35.323,66473.0
2022-04-22 14:30:00,39.1,39.11,38.81,38.85,58338.0,35.305,35.314,35.0431,35.0792,58338.0
2022-04-22 15:00:00,38.86,39.1,38.58,38.82,109225.0,35.0883,35.305,34.8354,35.0522,109225.0
2022-04-22 15:30:00,38.82,39.13,38.66,38.72,233308.0,35.0522,35.3321,34.9077,34.9619,233308.0
2022-04-25 09:30:00,37.3,37.41,36.44,36.59,264518.0,33.6797,33.779,32.9032,33.0386,264518.0
2022-04-25 10:00:00,36.66,37.23,36.58,37.18,134488.0,33.1018,33.6165,33.0296,33.5713,134488.0
2022-04-25 10:30:00,37.16,37.16,36.12,36.2,130032.0,33.5533,33.5533,32.6142,32.6865,130032.0
2022-04-25 11:00:00,36.2,36.55,36.18,36.32,121727.0,32.6865,33.0025,32.6684,32.7948,121727.0
2022-04-25 11:30:00,36.33,36.46,35.78,36.12,109336.0,32.8038,32.9212,32.3072,32.6142,109336.0
2022-04-25 12:00:00,36.12,36.87,35.87,36.59,79413.0,32.6142,33.2914,32.3885,33.0386,79413.0
2022-04-25 12:30:00,36.58,36.86,36.55,36.72,59224.0,33.0296,33.2824,33.0025,33.156,59224.0
2022-04-25 13:00:00,36.75,37.05,36.53,36.79,62333.0,33.1831,33.454,32.9844,33.2192,62333.0
2022-04-25 13:30:00,36.82,37.05,36.67,36.99,58158.0,33.2463,33.454,33.1108,33.3998,58158.0
2022-04-25 14:00:00,37.0,37.71,37.0,37.71,87997.0,33.4088,34.0499,33.4088,34.0499,87997.0
2022-04-25 14:30:00,37.7,38.25,37.68,37.92,107150.0,34.0409,34.5375,34.0228,34.2395,107150.0
2022-04-25 15:00:00,37.92,38.39,37.71,38.24,106870.0,34.2395,34.6639,34.0499,34.5284,106870.0
2022-04-25 15:30:00,38.23,38.33,37.9,38.0,329906.0,34.5194,34.6097,34.2215,34.3117,329906.0
2022-04-26 09:30:00,38.28,38.58,38.0,38.16,172764.0,34.5646,34.8354,34.3117,34.4562,172764.0
2022-04-26 10:00:00,38.12,38.7,37.85,38.12,107225.0,34.4201,34.9438,34.1763,34.4201,107225.0
2022-04-26 10:30:00,38.12,38.3,37.81,38.24,62634.0,34.4201,34.5826,34.1402,34.5284,62634.0
2022-04-26 11:00:00,38.25,39.0,38.12,38.62,174272.0,34.5375,35.2147,34.4201,34.8716,174272.0
2022-04-26 11:30:00,38.6,38.71,38.36,38.47,58075.0,34.8535,34.9528,34.6368,34.7361,58075.0
2022-04-26 12:00:00,38.46,38.92,38.37,38.73,53923.0,34.7271,35.1424,34.6458,34.9709,53923.0
2022-04-26 12:30:00,38.72,38.89,38.57,38.7,33998.0,34.9619,35.1154,34.8264,34.9438,33998.0
2022-04-26 13:00:00,38.71,38.82,38.22,38.22,71861.0,34.9528,35.0522,34.5104,34.5104,71861.0
2022-04-26 13:30:00,38.2,38.39,38.0,38.14,24817.0,34.4923,34.6639,34.3117,34.4382,24817.0
2022-04-26 14:00:00,38.1,38.13,37.89,38.02,25012.0,34.402,34.4291,34.2124,34.3298,25012.0
2022-04-26 14:30:00,37.98,38.02,37.61,37.82,38321.0,34.2937,34.3298,33.9596,34.1492,38321.0
2022-04-26 15:00:00,37.82,37.84,37.48,37.53,23536.0,34.1492,34.1673,33.8422,33.8874,23536.0
2022-04-26 15:30:00,37.55,37.63,37.31,37.32,134767.0,33.9054,33.9777,33.6887,33.6977,134767.0
2022-04-27 09:30:00,37.41,37.61,36.24,37.33,175513.0,33.779,33.9596,32.7226,33.7068,175513.0
2022-04-27 10:00:00,37.29,37.54,36.9,36.93,100944.0,33.6707,33.8964,33.3185,33.3456,100944.0
2022-04-27 10:30:00,36.96,37.79,36.86,37.71,66243.0,33.3727,34.1221,33.2824,34.0499,66243.0
2022-04-27 11:00:00,37.65,38.0,37.5,37.8,85079.0,33.9957,34.3117,33.8603,34.1312,85079.0
2022-04-27 11:30:00,37.81,37.98,37.63,37.9,44996.0,34.1402,34.2937,33.9777,34.2215,44996.0
2022-04-27 12:00:00,37.88,38.08,37.51,37.77,58769.0,34.2034,34.384,33.8693,34.1041,58769.0
2022-04-27 12:30:00,37.82,37.9,37.72,37.84,51770.0,34.1492,34.2215,34.0589,34.1673,51770.0
2022-04-27 13:00:00,37.83,37.88,37.47,37.8,96286.0,34.1582,34.2034,33.8332,34.1312,96286.0
2022-04-27 13:30:00,37.81,38.0,37.68,37.89,155501.0,34.1402,34.3117,34.0228,34.2124,155501.0
2022-04-27 14:00:00,37.87,38.05,37.77,37.86,63396.0,34.1944,34.3569,34.1041,34.1853,63396.0
2022-04-27 14:30:00,37.85,37.92,37.47,37.53,33160.0,34.1763,34.2395,33.8332,33.8874,33160.0
2022-04-27 15:00:00,37.55,37.61,37.36,37.59,30015.0,33.9054,33.9596,33.7339,33.9415,30015.0
2022-04-27 15:30:00,37.59,37.81,37.57,37.69,316421.0,33.9415,34.1402,33.9235,34.0318,316421.0
2022-04-28 09:30:00,38.16,38.16,36.99,37.07,60451.0,34.4562,34.4562,33.3998,33.472,60451.0
2022-04-28 10:00:00,36.98,37.19,36.77,37.19,40469.0,33.3907,33.5804,33.2011,33.5804,40469.0
2022-04-28 10:30:00,37.17,37.75,37.17,37.75,37210.0,33.5623,34.086,33.5623,34.086,37210.0
2022-04-28 11:00:00,37.77,37.85,37.48,37.74,34525.0,34.1041,34.1763,33.8422,34.077,34525.0
2022-04-28 11:30:00,37.7,37.87,37.52,37.78,21339.0,34.0409,34.1944,33.8783,34.1131,21339.0
2022-04-28 12:00:00,37.76,38.11,37.7,38.09,67976.0,34.095,34.4111,34.0409,34.393,67976.0
2022-04-28 12:30:00,38.12,38.4,38.1,38.21,47228.0,34.4201,34.6729,34.402,34.5014,47228.0
2022-04-28 13:00:00,38.2,38.53,38.06,38.52,38634.0,34.4923,34.7903,34.3659,34.7813,38634.0
2022-04-28 13:30:00,38.5,38.66,38.33,38.59,40363.0,34.7632,34.9077,34.6097,34.8445,40363.0
2022-04-28 14:00:00,38.59,38.8,38.59,38.76,50318.0,34.8445,35.0341,34.8445,34.998,50318.0
2022-04-28 14:30:00,38.76,38.94,38.68,38.94,36352.0,34.998,35.1605,34.9257,35.1605,36352.0
2022-04-28 15:00:00,38.95,39.39,38.92,39.23,69639.0,35.1695,35.5668,35.1424,35.4224,69639.0
2022-04-28 15:30:00,39.23,39.29,38.83,38.91,168145.0,35.4224,35.4765,35.0612,35.1334,168145.0
2022-04-29 09:30:00,38.93,39.54,38.79,39.51,89243.0,35.1515,35.7023,35.0251,35.6752,89243.0
2022-04-29 10:00:00,39.48,39.55,38.82,39.12,104111.0,35.6481,35.7113,35.0522,35.323,104111.0
2022-04-29 10:30:00,39.08,39.23,38.88,38.99,69758.0,35.2869,35.4224,35.1063,35.2057,69758.0
2022-04-29 11:00:00,38.98,39.14,38.7,39.11,77688.0,35.1966,35.3411,34.9438,35.314,77688.0
2022-04-29 11:30:00,39.1,39.41,39.06,39.39,123591.0,35.305,35.5849,35.2689,35.5668,123591.0
2022-04-29 12:00:00,39.38,39.38,38.75,38.83,37898.0,35.5578,35.5578,34.9889,35.0612,37898.0
2022-04-29 12:30:00,38.81,38.91,38.62,38.74,68667.0,35.0431,35.1334,34.8716,34.9799,68667.0
2022-04-29 13:00:00,38.77,39.06,38.77,39.04,53227.0,35.007,35.2689,35.007,35.2508,53227.0
2022-04-29 13:30:00,39.04,39.22,38.67,38.69,50201.0,35.2508,35.4133,34.9167,34.9348,50201.0
2022-04-29 14:00:00,38.68,38.72,38.17,38.26,72496.0,34.9257,34.9619,34.4652,34.5465,72496.0
2022-04-29 14:30:00,38.27,38.27,37.64,37.81,54257.0,34.5555,34.5555,33.9867,34.1402,54257.0
2022-04-29 15:00:00,37.77,37.93,37.46,37.81,77663.0,34.1041,34.2485,33.8242,34.1402,77663.0
2022-04-29 15:30:00,37.8,38.15,37.72,38.02,354556.0,34.1312,34.4472,34.0589,34.3298,354556.0
2022-05-02 09:30:00,37.26,38.1,37.13,37.56,88018.0,33.6436,34.402,33.5262,33.9145,88018.0
2022-05-02 10:00:00,37.54,38.14,37.4,38.1,96504.0,33.8964,34.4382,33.77,34.402,96504.0
2022-05-02 10:30:00,38.08,38.18,36.81,36.83,85862.0,34.384,34.4743,33.2372,33.2553,85862.0
2022-05-02 11:00:00,36.84,36.85,36.34,36.44,94158.0,33.2643,33.2734,32.8129,32.9032,94158.0
2022-05-02 11:30:00,36.45,36.92,36.45,36.92,102048.0,32.9122,33.3366,32.9122,33.3366,102048.0
2022-05-02 12:00:00,36.91,37.0,36.48,36.74,116815.0,33.3275,33.4088,32.9393,33.174,116815.0
2022-05-02 12:30:00,36.77,36.99,36.62,36.68,64735.0,33.2011,33.3998,33.0657,33.1199,64735.0
2022-05-02 13:00:00,36.7,36.86,36.45,36.5,43377.0,33.1379,33.2824,32.9122,32.9573,43377.0
2022-05-02 13:30:00,36.52,36.84,36.45,36.8,97349.0,32.9754,33.2643,32.9122,33.2282,97349.0
2022-05-02 14:00:00,36.8,36.89,36.54,36.81,57728.0,33.2282,33.3095,32.9935,33.2372,57728.0
2022-05-02 14:30:00,36.78,36.9,36.45,36.58,92790.0,33.2102,33.3185,32.9122,33.0296,92790.0
2022-05-02 15:00:00,36.59,37.16,36.57,37.13,72366.0,33.0386,33.5533,33.0205,33.5262,72366.0
2022-05-02 15:30:00,37.14,37.39,37.06,37.3,211987.0,33.5352,33.761,33.463,33.6797,211987.0
2022-05-03 09:30:00,37.5,38.29,37.41,38.21,102270.0,33.8603,34.5736,33.779,34.5014,102270.0
2022-05-03 10:00:00,38.22,38.52,37.88,38.45,116920.0,34.5104,34.7813,34.2034,34.7181,116920.0
2022-05-03 10:30:00,38.48,38.63,38.21,38.5,30093.0,34.7452,34.8806,34.5014,34.7632,30093.0
2022-05-03 11:00:00,38.54,38.76,38.46,38.7,61872.0,34.7993,34.998,34.7271,34.9438,61872.0
2022-05-03 11:30:00,38.69,38.78,38.42,38.78,52277.0,34.9348,35.016,34.691,35.016,52277.0
2022-05-03 12:00:00,38.77,38.8,38.39,38.69,42350.0,35.007,35.0341,34.6639,34.9348,42350.0
2022-05-03 12:30:00,38.67,39.0,38.58,38.89,49828.0,34.9167,35.2147,34.8354,35.1154,49828.0
2022-05-03 13:00:00,38.9,39.17,38.83,39.16,60070.0,35.1244,35.3682,35.0612,35.3592,60070.0
2022-05-03 13:30:00,39.18,39.28,38.99,39.14,56664.0,35.3772,35.4675,35.2057,35.3411,56664.0
2022-05-03 14:00:00,39.11,39.2,38.72,38.86,75014.0,35.314,35.3953,34.9619,35.0883,75014.0
2022-05-03 14:30:00,38.86,39.31,38.75,39.3,60667.0,35.0883,35.4946,34.9889,35.4856,60667.0
2022-05-03 15:00:00,39.31,39.32,38.9,39.03,97522.0,35.4946,35.5036,35.1244,35.2418,97522.0
2022-05-03 15:30:00,39.05,39.08,38.77,38.88,324613.0,35.2598,35.2869,35.007,35.1063,324613.0
2022-05-04 09:30:00,39.31,39.84,38.15,38.15,274392.0,35.4946,35.9732,34.4472,34.4472,274392.0
2022-05-04 10:00:00,38.15,38.26,37.74,37.89,174093.0,34.4472,34.5465,34.077,34.2124,174093.0
2022-05-04 10:30:00,37.85,38.02,37.57,37.79,86339.0,34.1763,34.3298,33.9235,34.1221,86339.0
2022-05-04 11:00:00,37.84,37.84,37.28,37.47,74770.0,34.1673,34.1673,33.6616,33.8332,74770.0
2022-05-04 11:30:00,37.44,37.89,37.35,37.65,111998.0,33.8061,34.2124,33.7248,33.9957,111998.0
2022-05-04 12:00:00,37.69,38.08,37.6,37.88,75600.0,34.0318,34.384,33.9506,34.2034,75600.0
2022-05-04 12:30:00,37.87,37.91,37.72,37.84,40932.0,34.1944,34.2305,34.0589,34.1673,40932.0
2022-05-04 13:00:00,37.85,38.15,37.83,38.12,83644.0,34.1763,34.4472,34.1582,34.4201,83644.0
2022-05-04 13:30:00,38.12,38.29,37.96,38.26,49454.0,34.4201,34.5736,34.2756,34.5465,49454.0
2022-05-04 14:00:00,38.26,38.4,37.81,38.35,67001.0,34.5465,34.6729,34.1402,34.6278,67001.0
2022-05-04 14:30:00,38.37,39.0,37.77,38.84,126460.0,34.6458,35.2147,34.1041,35.0702,126460.0
2022-05-04 15:00:00,38.86,39.16,38.73,39.13,136458.0,35.0883,35.3592,34.9709,35.3321,136458.0
2022-05-04 15:30:00,39.13,39.92,39.13,39.76,554802.0,35.3321,36.0454,35.3321,35.9009,554802.0
2022-05-05 09:30:00,39.47,39.84,38.14,38.2,187997.0,35.6391,35.9732,34.4382,34.4923,187997.0
2022-05-05 10:00:00,38.17,38.3,37.18,37.3,211093.0,34.4652,34.5826,33.5713,33.6797,211093.0
2022-05-05 10:30:00,37.27,37.51,36.58,36.7,151873.0,33.6526,33.8693,33.0296,33.1379,151873.0
2022-05-05 11:00:00,36.73,36.76,36.01,36.14,137409.0,33.165,33.1921,32.5149,32.6323,137409.0
2022-05-05 11:30:00,36.11,36.8,35.94,36.02,194697.0,32.6052,33.2282,32.4517,32.5239,194697.0
2022-05-05 12:00:00,36.0,36.4,35.7,36.29,88504.0,32.5059,32.867,32.235,32.7677,88504.0
2022-05-05 12:30:00,36.27,36.46,36.09,36.45,97408.0,32.7497,32.9212,32.5871,32.9122,97408.0
2022-05-05 13:00:00,36.5,37.03,36.42,36.9,90164.0,32.9573,33.4359,32.8851,33.3185,90164.0
2022-05-05 13:30:00,36.86,37.09,36.78,36.93,54169.0,33.2824,33.4901,33.2102,33.3456,54169.0
2022-05-05 14:00:00,36.91,37.51,36.85,36.98,102566.0,33.3275,33.8693,33.2734,33.3907,102566.0
2022-05-05 14:30:00,36.96,37.19,36.84,37.05,73125.0,33.3727,33.5804,33.2643,33.454,73125.0
2022-05-05 15:00:00,37.07,37.09,36.62,36.68,104076.0,33.472,33.4901,33.0657,33.1199,104076.0
2022-05-05 15:30:00,36.68,37.23,36.62,37.21,312765.0,33.1199,33.6165,33.0657,33.5984,312765.0
2022-05-06 09:30:00,37.94,38.09,36.37,36.44,168879.0,34.2576,34.393,32.84,32.9032,168879.0
2022-05-06 10:00:00,36.4,37.09,36.35,37.0,106795.0,32.867,33.4901,32.8219,33.4088,106795.0
2022-05-06 10:30:00,37.0,37.56,36.7,37.45,109872.0,33.4088,33.9145,33.1379,33.8151,109872.0
2022-05-06 11:00:00,37.44,37.65,37.24,37.43,63579.0,33.8061,33.9957,33.6255,33.7971,63579.0
2022-05-06 11:30:00,37.45,37.47,37.01,37.07,58452.0,33.8151,33.8332,33.4178,33.472,58452.0
2022-05-06 12:00:00,37.07,37.34,36.85,37.19,53665.0,33.472,33.7158,33.2734,33.5804,53665.0
2022-05-06 12:30:00,37.21,38.16,37.09,38.08,501014.0,33.5984,34.4562,33.4901,34.384,501014.0
2022-05-06 13:00:00,38.11,38.21,37.73,37.8,193235.0,34.4111,34.5014,34.068,34.1312,193235.0
2022-05-06 13:30:00,37.81,37.98,37.5,37.57,94679.0,34.1402,34.2937,33.8603,33.9235,94679.0
2022-05-06 14:00:00,37.54,37.76,37.32,37.76,117193.0,33.8964,34.095,33.6977,34.095,117193.0
2022-05-06 14:30:00,37.71,38.19,37.58,38.09,79571.0,34.0499,34.4833,33.9325,34.393,79571.0
2022-05-06 15:00:00,38.09,38.14,37.87,38.0,119975.0,34.393,34.4382,34.1944,34.3117,119975.0
2022-05-06 15:30:00,37.98,38.45,37.95,38.27,554793.0,34.2937,34.7181,34.2666,34.5555,554793.0
2022-05-09 09:30:00,36.96,37.2,35.71,35.91,339918.0,33.3727,33.5894,32.244,32.4246,339918.0
2022-05-09 10:00:00,35.86,36.14,35.51,35.58,88785.0,32.3795,32.6323,32.0634,32.1266,88785.0
2022-05-09 10:30:00,35.55,35.59,34.66,34.69,155295.0,32.0995,32.1357,31.2959,31.323,155295.0
2022-05-09 11:00:00,34.6,34.76,33.95,34.0,138809.0,31.2417,31.3862,30.6548,30.7,138809.0
2022-05-09 11:30:00,34.02,34.79,33.99,34.72,86066.0,30.718,31.4133,30.691,31.3501,86066.0
2022-05-09 12:00:00,34.69,34.88,34.24,34.3,184215.0,31.323,31.4946,30.9167,30.9709,184215.0
2022-05-09 12:30:00,34.27,34.34,33.7,33.74,128093.0,30.9438,31.007,30.4291,30.4652,128093.0
2022-05-09 13:00:00,33.73,33.8,33.32,33.55,116044.0,30.4562,30.5194,30.086,30.2937,116044.0
2022-05-09 13:30:00,33.57,33.62,33.09,33.47,122461.0,30.3117,30.3569,29.8783,30.2214,122461.0
2022-05-09 14:00:00,33.48,33.61,32.83,32.95,156404.0,30.2305,30.3478,29.6435,29.7519,156404.0
2022-05-09 14:30:00,32.94,33.5,32.82,33.34,142518.0,29.7429,30.2485,29.6345,30.104,142518.0
2022-05-09 15:00:00,33.36,33.87,33.17,33.22,169337.0,30.1221,30.5826,29.9505,29.9957,169337.0
2022-05-09 15:30:00,33.2,33.38,32.94,33.3,507954.0,29.9776,30.1402,29.7429,30.0679,507954.0
2022-05-10 09:30:00,33.69,34.4,33.5,34.4,157790.0,30.4201,31.0612,30.2485,31.0612,157790.0
2022-05-10 10:00:00,34.4,34.62,34.11,34.25,133277.0,31.0612,31.2598,30.7993,30.9257,133277.0
2022-05-10 10:30:00,34.2,34.24,33.58,33.58,111952.0,30.8806,30.9167,30.3207,30.3207,111952.0
2022-05-10 11:00:00,33.61,33.65,32.69,32.88,175454.0,30.3478,30.384,29.5171,29.6887,175454.0
2022-05-10 11:30:00,32.9,33.01,32.24,32.47,95095.0,29.7067,29.8061,29.1108,29.3185,95095.0
2022-05-10 12:00:00,32.52,32.57,32.04,32.12,130339.0,29.3636,29.4088,28.9302,29.0025,130339.0
2022-05-10 12:30:00,32.13,32.26,31.8,31.89,122144.0,29.0115,29.1289,28.7135,28.7948,122144.0
2022-05-10 13:00:00,31.88,32.08,31.66,32.08,96677.0,28.7857,28.9663,28.5871,28.9663,96677.0
2022-05-10 13:30:00,32.09,32.86,32.08,32.83,87918.0,28.9754,29.6706,28.9663,29.6435,87918.0
2022-05-10 14:00:00,32.84,32.91,32.5,32.52,64166.0,29.6526,29.7158,29.3456,29.3636,64166.0
2022-05-10 14:30:00,32.53,32.84,32.46,32.83,87212.0,29.3727,29.6526,29.3095,29.6435,87212.0
2022-05-10 15:00:00,32.87,33.1,32.57,32.69,91057.0,29.6797,29.8873,29.4088,29.5171,91057.0
2022-05-10 15:30:00,32.67,32.91,32.32,32.85,374096.0,29.4991,29.7158,29.183,29.6616,374096.0
2022-05-11 09:30:00,33.78,35.0,33.48,34.93,187134.0,30.5013,31.6029,30.2305,31.5397,187134.0
2022-05-11 10:00:00,34.93,35.57,34.79,35.45,185293.0,31.5397,32.1176,31.4133,32.0092,185293.0
2022-05-11 10:30:00,35.42,35.63,35.1,35.24,122553.0,31.9822,32.1718,31.6932,31.8196,122553.0
2022-05-11 11:00:00,35.25,35.26,34.72,35.14,75695.0,31.8287,31.8377,31.3501,31.7293,75695.0
2022-05-11 11:30:00,35.16,35.32,34.86,35.0,81061.0,31.7474,31.8919,31.4765,31.6029,81061.0
2022-05-11 12:00:00,35.0,35.13,34.7,34.72,36452.0,31.6029,31.7203,31.332,31.3501,36452.0
2022-05-11 12:30:00,34.72,34.73,34.2,34.24,67547.0,31.3501,31.3591,30.8806,30.9167,67547.0
2022-05-11 13:00:00,34.21,34.3,33.88,33.88,46935.0,30.8896,30.9709,30.5916,30.5916,46935.0
2022-05-11 13:30:00,33.89,34.0,33.48,33.54,104928.0,30.6007,30.7,30.2305,30.2846,104928.0
2022-05-11 14:00:00,33.56,33.99,33.42,33.76,156264.0,30.3027,30.691,30.1763,30.4833,156264.0
2022-05-11 14:30:00,33.76,34.06,33.62,33.76,96066.0,30.4833,30.7542,30.3569,30.4833,96066.0
2022-05-11 15:00:00,33.75,33.78,33.45,33.56,86606.0,30.4742,30.5013,30.2034,30.3027,86606.0
2022-05-11 15:30:00,33.55,33.64,32.89,33.06,421615.0,30.2937,30.3749,29.6977,29.8512,421615.0
2022-05-12 09:30:00,32.71,32.95,32.08,32.14,128709.0,29.5352,29.7519,28.9663,29.0205,128709.0
2022-05-12 10:00:00,32.14,32.69,31.83,32.47,72755.0,29.0205,29.5171,28.7406,29.3185,72755.0
2022-05-12 10:30:00,32.48,32.89,32.2,32.73,75574.0,29.3275,29.6977,29.0747,29.5532,75574.0
2022-05-12 11:00:00,32.71,33.16,32.6,32.95,73258.0,29.5352,29.9415,29.4359,29.7519,73258.0
2022-05-12 11:30:00,32.95,32.98,32.44,32.57,65535.0,29.7519,29.779,29.2914,29.4088,65535.0
2022-05-12 12:00:00,32.57,33.15,32.49,33.07,92649.0,29.4088,29.9325,29.3365,29.8602,92649.0
2022-05-12 12:30:00,33.07,33.21,32.82,32.95,45864.0,29.8602,29.9867,29.6345,29.7519,45864.0
2022-05-12 13:00:00,32.95,32.98,32.56,32.65,34828.0,29.7519,29.779,29.3997,29.481,34828.0
2022-05-12 13:30:00,32.66,32.7,32.35,32.54,42177.0,29.49,29.5262,29.2101,29.3817,42177.0
2022-05-12 14:00:00,32.52,32.59,32.19,32.38,58440.0,29.3636,29.4268,29.0657,29.2372,58440.0
2022-05-12 14:30:00,32.38,32.44,32.18,32.3,58639.0,29.2372,29.2914,29.0566,29.165,58639.0
2022-05-12 15:00:00,32.31,32.82,32.19,32.6,80356.0,29.174,29.6345,29.0657,29.4359,80356.0
2022-05-12 15:30:00,32.62,33.25,32.62,33.21,364613.0,29.4539,30.0228,29.4539,29.9867,364613.0
2022-05-13 09:30:00,33.9,34.8,33.9,34.71,173217.0,30.7654,31.5821,30.7654,31.5005,173217.0
2022-05-13 10:00:00,34.7,35.07,34.58,34.82,148543.0,31.4914,31.8272,31.3825,31.6003,148543.0
2022-05-13 10:30:00,34.79,34.92,34.38,34.69,41143.0,31.5731,31.691,31.201,31.4823,41143.0
2022-05-13 11:00:00,34.69,34.77,34.56,34.64,42486.0,31.4823,31.5549,31.3643,31.4369,42486.0
2022-05-13 11:30:00,34.64,34.83,34.58,34.79,31285.0,31.4369,31.6094,31.3825,31.5731,31285.0
2022-05-13 12:00:00,34.8,35.05,34.64,34.77,45301.0,31.5821,31.809,31.4369,31.5549,45301.0
2022-05-13 12:30:00,34.79,34.94,34.59,34.94,52658.0,31.5731,31.7092,31.3916,31.7092,52658.0
2022-05-13 13:00:00,34.95,35.07,34.5,34.7,40540.0,31.7183,31.8272,31.3099,31.4914,40540.0
2022-05-13 13:30:00,34.66,34.78,34.23,34.26,28682.0,31.4551,31.564,31.0648,31.0921,28682.0
2022-05-13 14:00:00,34.25,34.34,34.01,34.19,49014.0,31.083,31.1647,30.8652,31.0285,49014.0
2022-05-13 14:30:00,34.21,34.53,34.18,34.51,32673.0,31.0467,31.3371,31.0195,31.319,32673.0
2022-05-13 15:00:00,34.53,34.62,34.42,34.53,40442.0,31.3371,31.4188,31.2373,31.3371,40442.0
2022-05-13 15:30:00,34.52,34.57,34.28,34.42,263927.0,31.328,31.3734,31.1102,31.2373,263927.0
2022-05-16 09:30:00,34.64,35.38,34.62,35.29,76560.0,31.4369,32.1085,31.4188,32.0268,76560.0
2022-05-16 10:00:00,35.3,35.52,35.05,35.39,36358.0,32.0359,32.2356,31.809,32.1176,36358.0
2022-05-16 10:30:00,35.43,35.43,34.96,35.13,34767.0,32.1539,32.1539,31.7273,31.8816,34767.0
2022-05-16 11:00:00,35.09,35.31,35.0,35.1,49056.0,31.8453,32.045,31.7636,31.8544,49056.0
2022-05-16 11:30:00,35.08,35.43,34.9,35.34,29970.0,31.8362,32.1539,31.6729,32.0722,29970.0
2022-05-16 12:00:00,35.37,35.47,35.11,35.29,27605.0,32.0994,32.1902,31.8635,32.0268,27605.0
2022-05-16 12:30:00,35.28,35.38,35.16,35.25,30079.0,32.0178,32.1085,31.9089,31.9905,30079.0
2022-05-16 13:00:00,35.23,35.65,35.2,35.62,41945.0,31.9724,32.3535,31.9452,32.3263,41945.0
2022-05-16 13:30:00,35.63,35.64,35.47,35.47,47300.0,32.3354,32.3445,32.1902,32.1902,47300.0
2022-05-16 14:00:00,35.46,35.66,35.39,35.57,41213.0,32.1811,32.3626,32.1176,32.2809,41213.0
2022-05-16 14:30:00,35.57,35.58,35.26,35.36,39148.0,32.2809,32.29,31.9996,32.0904,39148.0
2022-05-16 15:00:00,35.36,35.45,35.05,35.13,51979.0,32.0904,32.172,31.809,31.8816,51979.0
2022-05-16 15:30:00,35.12,35.18,34.95,35.1,202362.0,31.8726,31.927,31.7183,31.8544,202362.0
2022-05-17 09:30:00,35.72,36.29,35.57,36.23,117141.0,32.4171,32.9344,32.2809,32.8799,117141.0
2022-05-17 10:00:00,36.23,36.3,35.61,35.62,50603.0,32.8799,32.9434,32.3172,32.3263,50603.0
2022-05-17 10:30:00,35.62,35.87,35.54,35.69,27273.0,32.3263,32.5532,32.2537,32.3898,27273.0
2022-05-17 11:00:00,35.68,35.94,35.68,35.91,29435.0,32.3808,32.6167,32.3808,32.5895,29435.0
2022-05-17 11:30:00,35.9,35.93,35.65,35.76,28084.0,32.5804,32.6077,32.3535,32.4534,28084.0
2022-05-17 12:00:00,35.78,36.11,35.7,36.03,35187.0,32.4715,32.771,32.3989,32.6984,35187.0
2022-05-17 12:30:00,36.01,36.39,36.01,36.26,29406.0,32.6803,33.0251,32.6803,32.9071,29406.0
2022-05-17 13:00:00,36.26,36.35,36.1,36.18,31029.0,32.9071,32.9888,32.7619,32.8345,31029.0
2022-05-17 13:30:00,36.17,36.49,36.17,36.22,35659.0,32.8255,33.1159,32.8255,32.8708,35659.0
2022-05-17 14:00:00,36.23,36.4,35.77,35.91,59114.0,32.8799,33.0342,32.4624,32.5895,59114.0
2022-05-17 14:30:00,35.85,36.2,35.79,36.06,61455.0,32.535,32.8527,32.4806,32.7256,61455.0
2022-05-17 15:00:00,36.07,36.32,36.07,36.18,55536.0,32.7347,32.9616,32.7347,32.8345,55536.0
2022-05-17 15:30:00,36.17,36.26,36.06,36.26,209728.0,32.8255,32.9071,32.7256,32.9071,209728.0
2022-05-18 09:30:00,36.66,36.77,35.83,35.89,74058.0,33.2702,33.37,32.5169,32.5714,74058.0
2022-05-18 10:00:00,35.89,36.2,35.78,35.84,60652.0,32.5714,32.8527,32.4715,32.526,60652.0
2022-05-18 10:30:00,35.85,36.1,35.77,35.99,44109.0,32.535,32.7619,32.4624,32.6621,44109.0
2022-05-18 11:00:00,35.96,35.96,34.98,35.04,51241.0,32.6349,32.6349,31.7455,31.7999,51241.0
2022-05-18 11:30:00,35.05,35.25,34.97,35.1,57377.0,31.809,31.9905,31.7364,31.8544,57377.0
2022-05-18 12:00:00,35.12,35.2,34.78,34.9,47980.0,31.8726,31.9452,31.564,31.6729,47980.0
2022-05-18 12:30:00,34.89,35.35,34.82,35.26,39539.0,31.6638,32.0813,31.6003,31.9996,39539.0
2022-05-18 13:00:00,35.27,35.27,34.79,35.11,47127.0,32.0087,32.0087,31.5731,31.8635,47127.0
2022-05-18 13:30:00,35.13,35.16,34.29,34.3,137512.0,31.8816,31.9089,31.1193,31.1284,137512.0
2022-05-18 14:00:00,34.33,34.44,34.0,34.24,81379.0,31.1556,31.2554,30.8561,31.0739,81379.0
2022-05-18 14:30:00,34.24,34.24,33.72,33.77,55616.0,31.0739,31.0739,30.602,30.6474,55616.0
2022-05-18 15:00:00,33.76,34.16,33.76,33.89,62251.0,30.6383,31.0013,30.6383,30.7563,62251.0
2022-05-18 15:30:00,33.91,34.45,33.84,34.35,180838.0,30.7744,31.2645,30.7109,31.1737,180838.0
2022-05-19 09:30:00,33.35,35.07,33.34,34.54,261516.0,30.2662,31.8272,30.2571,31.3462,261516.0
2022-05-19 10:00:00,34.54,34.74,34.15,34.18,69068.0,31.3462,31.5277,30.9922,31.0195,69068.0
2022-05-19 10:30:00,34.1,34.26,33.78,33.93,32730.0,30.9469,31.0921,30.6565,30.7926,32730.0
2022-05-19 11:00:00,33.95,34.53,33.94,34.43,26336.0,30.8107,31.3371,30.8017,31.2464,26336.0
2022-05-19 11:30:00,34.45,35.0,34.45,34.88,62447.0,31.2645,31.7636,31.2645,31.6547,62447.0
2022-05-19 12:00:00,34.88,34.98,34.68,34.83,45797.0,31.6547,31.7455,31.4732,31.6094,45797.0
2022-05-19 12:30:00,34.84,34.89,34.39,34.65,27820.0,31.6184,31.6638,31.2101,31.446,27820.0
2022-05-19 13:00:00,34.66,34.85,34.4,34.7,29156.0,31.4551,31.6275,31.2191,31.4914,29156.0
2022-05-19 13:30:00,34.67,34.93,34.31,34.87,23640.0,31.4642,31.7001,31.1374,31.6457,23640.0
2022-05-19 14:00:00,34.89,34.93,34.72,34.9,25800.0,31.6638,31.7001,31.5095,31.6729,25800.0
2022-05-19 14:30:00,34.83,35.04,34.74,34.92,48626.0,31.6094,31.7999,31.5277,31.691,48626.0
2022-05-19 15:00:00,34.98,35.05,34.4,34.43,58299.0,31.7455,31.809,31.2191,31.2464,58299.0
2022-05-19 15:30:00,34.38,34.58,34.15,34.16,122427.0,31.201,31.3825,30.9922,31.0013,122427.0
2022-05-20 09:30:00,34.53,35.48,34.45,35.38,116899.0,31.3371,32.1993,31.2645,32.1085,116899.0
2022-05-20 10:00:00,35.39,35.49,34.8,35.12,73905.0,32.1176,32.2083,31.5821,31.8726,73905.0
2022-05-20 10:30:00,35.11,35.31,34.67,34.69,47638.0,31.8635,32.045,31.4642,31.4823,47638.0
2022-05-20 11:00:00,34.68,34.83,34.4,34.61,101834.0,31.4732,31.6094,31.2191,31.4097,101834.0
2022-05-20 11:30:00,34.59,34.78,34.51,34.62,33502.0,31.3916,31.564,31.319,31.4188,33502.0
2022-05-20 12:00:00,34.57,34.67,34.34,34.67,31759.0,31.3734,31.4642,31.1647,31.4642,31759.0
2022-05-20 12:30:00,34.67,34.74,34.32,34.48,55533.0,31.4642,31.5277,31.1465,31.2917,55533.0
2022-05-20 13:00:00,34.45,34.5,34.07,34.08,50444.0,31.2645,31.3099,30.9196,30.9287,50444.0
2022-05-20 13:30:00,34.08,34.56,34.06,34.49,43854.0,30.9287,31.3643,30.9106,31.3008,43854.0
2022-05-20 14:00:00,34.47,34.55,34.22,34.35,69316.0,31.2827,31.3553,31.0558,31.1737,69316.0
2022-05-20 14:30:00,34.35,34.73,34.17,34.54,69456.0,31.1737,31.5186,31.0104,31.3462,69456.0
2022-05-20 15:00:00,34.52,34.73,34.41,34.72,38573.0,31.328,31.5186,31.2282,31.5095,38573.0
2022-05-20 15:30:00,34.72,35.22,34.61,35.21,188219.0,31.5095,31.9633,31.4097,31.9542,188219.0
2022-05-23 09:30:00,35.66,35.77,35.04,35.25,69701.0,32.3626,32.4624,31.7999,31.9905,69701.0
2022-05-23 10:00:00,35.23,35.57,35.09,35.57,67611.0,31.9724,32.2809,31.8453,32.2809,67611.0
2022-05-23 10:30:00,35.6,35.82,35.45,35.67,37113.0,32.3082,32.5078,32.172,32.3717,37113.0
2022-05-23 11:00:00,35.62,35.85,35.58,35.84,34153.0,32.3263,32.535,32.29,32.526,34153.0
2022-05-23 11:30:00,35.84,36.03,35.79,35.91,74955.0,32.526,32.6984,32.4806,32.5895,74955.0
2022-05-23 12:00:00,35.9,36.2,35.9,36.1,39072.0,32.5804,32.8527,32.5804,32.7619,39072.0
2022-05-23 12:30:00,36.1,36.15,35.88,36.03,62554.0,32.7619,32.8073,32.5623,32.6984,62554.0
2022-05-23 13:00:00,36.03,36.03,35.56,35.88,45241.0,32.6984,32.6984,32.2719,32.5623,45241.0
2022-05-23 13:30:00,35.89,36.24,35.85,36.24,41036.0,32.5714,32.889,32.535,32.889,41036.0
2022-05-23 14:00:00,36.24,36.52,36.13,36.46,40917.0,32.889,33.1431,32.7892,33.0886,40917.0
2022-05-23 14:30:00,36.47,36.75,36.41,36.64,93568.0,33.0977,33.3518,33.0433,33.252,93568.0
2022-05-23 15:00:00,36.63,36.87,36.58,36.7,76964.0,33.2429,33.4607,33.1975,33.3065,76964.0
2022-05-23 15:30:00,36.69,36.93,36.61,36.88,250790.0,33.2974,33.5152,33.2248,33.4698,250790.0
2022-05-24 09:30:00,36.53,37.24,36.45,36.8,72462.0,33.1522,33.7965,33.0796,33.3972,72462.0
2022-05-24 10:00:00,36.74,36.78,36.03,36.25,48384.0,33.3428,33.3791,32.6984,32.8981,48384.0
2022-05-24 10:30:00,36.23,36.26,35.73,35.99,41635.0,32.8799,32.9071,32.4261,32.6621,41635.0
2022-05-24 11:00:00,35.96,36.11,35.58,35.75,24734.0,32.6349,32.771,32.29,32.4443,24734.0
2022-05-24 11:30:00,35.77,36.13,35.63,35.97,34897.0,32.4624,32.7892,32.3354,32.644,34897.0
2022-05-24 12:00:00,35.93,36.15,35.89,36.01,47905.0,32.6077,32.8073,32.5714,32.6803,47905.0
2022-05-24 12:30:00,36.01,36.18,35.8,36.09,36207.0,32.6803,32.8345,32.4897,32.7529,36207.0
2022-05-24 13:00:00,36.09,36.09,35.91,36.03,29185.0,32.7529,32.7529,32.5895,32.6984,29185.0
2022-05-24 13:30:00,36.0,36.2,35.93,36.13,40064.0,32.6712,32.8527,32.6077,32.7892,40064.0
2022-05-24 14:00:00,36.13,36.45,36.08,36.43,42410.0,32.7892,33.0796,32.7438,33.0614,42410.0
2022-05-24 14:30:00,36.45,36.52,36.07,36.22,49089.0,33.0796,33.1431,32.7347,32.8708,49089.0
2022-05-24 15:00:00,36.22,36.53,36.22,36.52,47367.0,32.8708,33.1522,32.8708,33.1431,47367.0
2022-05-24 15:30:00,36.54,36.9,36.5,36.63,208388.0,33.1612,33.488,33.1249,33.2429,208388.0
2022-05-25 09:30:00,36.9,37.71,36.9,37.71,85302.0,33.488,34.2231,33.488,34.2231,85302.0
2022-05-25 10:00:00,37.7,37.77,37.26,37.71,89880.0,34.214,34.2775,33.8147,34.2231,89880.0
2022-05-25 10:30:00,37.72,37.78,37.42,37.45,38457.0,34.2321,34.2866,33.9599,33.9871,38457.0
2022-05-25 11:00:00,37.48,37.64,37.43,37.55,55950.0,34.0143,34.1595,33.969,34.0779,55950.0
2022-05-25 11:30:00,37.55,37.68,37.37,37.63,27229.0,34.0779,34.1958,33.9145,34.1505,27229.0
2022-05-25 12:00:00,37.62,37.93,37.62,37.73,72894.0,34.1414,34.4227,34.1414,34.2412,72894.0
2022-05-25 12:30:00,37.77,38.18,37.66,38.16,79185.0,34.2775,34.6496,34.1777,34.6314,79185.0
2022-05-25 13:00:00,38.15,38.29,38.06,38.25,114272.0,34.6224,34.7494,34.5407,34.7131,114272.0
2022-05-25 13:30:00,38.26,38.34,38.14,38.33,70422.0,34.7222,34.7948,34.6133,34.7857,70422.0
2022-05-25 14:00:00,38.32,38.66,38.09,38.66,82758.0,34.7767,35.0852,34.5679,35.0852,82758.0
2022-05-25 14:30:00,38.68,38.72,38.52,38.67,51491.0,35.1034,35.1397,34.9582,35.0943,51491.0
2022-05-25 15:00:00,38.69,38.87,38.65,38.77,82310.0,35.1124,35.2758,35.0761,35.185,82310.0
2022-05-25 15:30:00,38.77,38.87,38.66,38.83,291919.0,35.185,35.2758,35.0852,35.2395,291919.0
2022-05-26 09:30:00,39.0,39.76,39.0,39.55,117101.0,35.3938,36.0835,35.3938,35.8929,117101.0
2022-05-26 10:00:00,39.56,39.88,39.38,39.4,75402.0,35.902,36.1924,35.7386,35.7568,75402.0
2022-05-26 10:30:00,39.44,39.86,39.43,39.8,42104.0,35.7931,36.1743,35.784,36.1198,42104.0
2022-05-26 11:00:00,39.79,40.04,39.78,40.0,76862.0,36.1107,36.3376,36.1017,36.3013,76862.0
2022-05-26 11:30:00,40.02,40.56,40.02,40.53,95564.0,36.3195,36.8095,36.3195,36.7823,95564.0
2022-05-26 12:00:00,40.51,40.74,40.51,40.71,68775.0,36.7642,36.9729,36.7642,36.9457,68775.0
2022-05-26 12:30:00,40.73,40.96,40.73,40.89,94136.0,36.9638,37.1725,36.9638,37.109,94136.0
2022-05-26 13:00:00,40.88,40.96,40.51,40.54,80692.0,37.0999,37.1725,36.7642,36.7914,80692.0
2022-05-26 13:30:00,40.54,40.59,40.3,40.59,49240.0,36.7914,36.8368,36.5736,36.8368,49240.0
2022-05-26 14:00:00,40.58,40.78,40.57,40.58,51689.0,36.8277,37.0092,36.8186,36.8277,51689.0
2022-05-26 14:30:00,40.58,40.77,40.56,40.71,56490.0,36.8277,37.0001,36.8095,36.9457,56490.0
2022-05-26 15:00:00,40.72,40.85,40.59,40.68,69063.0,36.9547,37.0727,36.8368,36.9184,69063.0
2022-05-26 15:30:00,40.67,41.08,40.65,40.91,420499.0,36.9094,37.2814,36.8912,37.1272,420499.0
2022-05-27 09:30:00,40.94,41.9,40.55,41.77,93008.0,37.1544,38.0256,36.8005,37.9076,93008.0
2022-05-27 10:00:00,41.79,42.39,41.6,42.3,178768.0,37.9258,38.4703,37.7534,38.3886,178768.0
2022-05-27 10:30:00,42.31,42.45,42.0,42.32,78830.0,38.3977,38.5248,38.1164,38.4068,78830.0
2022-05-27 11:00:00,42.32,42.47,42.1,42.41,144582.0,38.4068,38.5429,38.2071,38.4885,144582.0
2022-05-27 11:30:00,42.41,42.49,42.27,42.48,60904.0,38.4885,38.5611,38.3614,38.552,60904.0
2022-05-27 12:00:00,42.48,42.58,42.2,42.58,106927.0,38.552,38.6427,38.2979,38.6427,106927.0
2022-05-27 12:30:00,42.55,42.85,42.42,42.85,69832.0,38.6155,38.8878,38.4975,38.8878,69832.0
2022-05-27 13:00:00,42.87,42.98,42.5,42.63,90165.0,38.9059,39.0058,38.5701,38.6881,90165.0
2022-05-27 13:30:00,42.61,42.86,42.42,42.81,64444.0,38.67,38.8969,38.4975,38.8515,64444.0
2022-05-27 14:00:00,42.78,42.99,42.66,42.98,80639.0,38.8243,39.0148,38.7153,39.0058,80639.0
2022-05-27 14:30:00,42.98,43.26,42.84,43.21,128114.0,39.0058,39.2599,38.8787,39.2145,128114.0
2022-05-27 15:00:00,43.21,43.35,43.15,43.27,125402.0,39.2145,39.3415,39.16,39.2689,125402.0
2022-05-27 15:30:00,43.28,43.5,43.0,43.49,406261.0,39.278,39.4777,39.0239,39.4686,406261.0
2022-05-31 09:30:00,44.39,44.88,44.12,44.33,292218.0,40.2854,40.7301,40.0403,40.2309,292218.0
2022-05-31 10:00:00,44.3,44.69,43.6,44.37,115329.0,40.2037,40.5576,39.5684,40.2672,115329.0
2022-05-31 10:30:00,44.39,44.6,43.96,44.27,97828.0,40.2854,40.476,39.8951,40.1765,97828.0
2022-05-31 11:00:00,44.26,44.49,43.61,43.62,136426.0,40.1674,40.3761,39.5775,39.5866,136426.0
2022-05-31 11:30:00,43.63,44.19,43.54,44.14,69861.0,39.5957,40.1039,39.514,40.0585,69861.0
2022-05-31 12:00:00,44.15,44.27,43.86,43.99,46934.0,40.0676,40.1765,39.8044,39.9224,46934.0
2022-05-31 12:30:00,43.97,44.13,43.97,44.09,71072.0,39.9042,40.0494,39.9042,40.0131,71072.0
2022-05-31 13:00:00,44.09,44.13,43.8,43.92,67543.0,40.0131,40.0494,39.7499,39.8588,67543.0
2022-05-31 13:30:00,43.91,44.0,43.66,43.66,65823.0,39.8498,39.9314,39.6229,39.6229,65823.0
2022-05-31 14:00:00,43.63,43.63,42.56,42.57,119901.0,39.5957,39.5957,38.6246,38.6337,119901.0
2022-05-31 14:30:00,42.58,42.77,42.16,42.4,128217.0,38.6427,38.8152,38.2616,38.4794,128217.0
2022-05-31 15:00:00,42.36,42.58,41.97,42.41,108463.0,38.4431,38.6427,38.0891,38.4885,108463.0
2022-05-31 15:30:00,42.4,42.59,42.11,42.4,342179.0,38.4794,38.6518,38.2162,38.4794,342179.0
2022-06-01 09:30:00,42.8,44.06,42.58,43.56,165720.0,38.8424,39.9859,38.6427,39.5321,165720.0
2022-06-01 10:00:00,43.59,43.69,42.97,43.04,67611.0,39.5594,39.6501,38.9967,39.0602,67611.0
2022-06-01 10:30:00,43.07,43.24,42.71,43.01,43570.0,39.0874,39.2417,38.7607,39.033,43570.0
2022-06-01 11:00:00,43.0,43.02,42.48,42.65,42568.0,39.0239,39.0421,38.552,38.7063,42568.0
2022-06-01 11:30:00,42.61,42.65,42.17,42.32,46488.0,38.67,38.7063,38.2707,38.4068,46488.0
2022-06-01 12:00:00,42.33,42.42,42.05,42.3,51559.0,38.4159,38.4975,38.1618,38.3886,51559.0
2022-06-01 12:30:00,42.27,42.78,42.26,42.69,57202.0,38.3614,38.8243,38.3523,38.7426,57202.0
2022-06-01 13:00:00,42.73,43.39,42.66,43.25,87405.0,38.7789,39.3778,38.7153,39.2508,87405.0
2022-06-01 13:30:00,43.24,43.43,43.11,43.15,38743.0,39.2417,39.4141,39.1237,39.16,38743.0
2022-06-01 14:00:00,43.14,43.35,42.96,43.2,44645.0,39.151,39.3415,38.9876,39.2054,44645.0
2022-06-01 14:30:00,43.2,43.27,42.94,43.0,69298.0,39.2054,39.2689,38.9695,39.0239,69298.0
2022-06-01 15:00:00,43.0,43.34,42.96,43.2,65506.0,39.0239,39.3325,38.9876,39.2054,65506.0
2022-06-01 15:30:00,43.2,43.2,42.91,43.03,257017.0,39.2054,39.2054,38.9422,39.0511,257017.0
2022-06-02 09:30:00,42.51,42.9,41.9,42.63,51353.0,38.5792,38.9332,38.0256,38.6881,51353.0
2022-06-02 10:00:00,42.59,43.54,42.59,43.08,64303.0,38.6518,39.514,38.6518,39.0965,64303.0
2022-06-02 10:30:00,43.03,43.14,42.83,43.12,24409.0,39.0511,39.151,38.8696,39.1328,24409.0
2022-06-02 11:00:00,43.18,43.59,43.15,43.45,66379.0,39.1873,39.5594,39.16,39.4323,66379.0
2022-06-02 11:30:00,43.46,43.72,43.43,43.52,70227.0,39.4414,39.6773,39.4141,39.4958,70227.0
2022-06-02 12:00:00,43.53,43.54,43.15,43.49,56764.0,39.5049,39.514,39.16,39.4686,56764.0
2022-06-02 12:30:00,43.57,43.63,43.36,43.52,23014.0,39.5412,39.5957,39.3506,39.4958,23014.0
2022-06-02 13:00:00,43.52,43.6,43.34,43.43,38211.0,39.4958,39.5684,39.3325,39.4141,38211.0
2022-06-02 13:30:00,43.44,43.5,43.19,43.39,38958.0,39.4232,39.4777,39.1963,39.3778,38958.0
2022-06-02 14:00:00,43.38,43.46,43.11,43.11,44775.0,39.3688,39.4414,39.1237,39.1237,44775.0
2022-06-02 14:30:00,43.11,43.14,42.74,42.76,56912.0,39.1237,39.151,38.7879,38.8061,56912.0
2022-06-02 15:00:00,42.8,43.21,42.8,43.21,54625.0,38.8424,39.2145,38.8424,39.2145,54625.0
2022-06-02 15:30:00,43.2,43.4,43.17,43.35,180013.0,39.2054,39.3869,39.1782,39.3415,180013.0
2022-06-03 09:30:00,43.39,43.81,42.8,43.5,236337.0,39.3778,39.759,38.8424,39.4777,236337.0
2022-06-03 10:00:00,43.47,43.72,43.4,43.72,139901.0,39.4504,39.6773,39.3869,39.6773,139901.0
2022-06-03 10:30:00,43.68,43.79,43.22,43.43,49980.0,39.641,39.7409,39.2236,39.4141,49980.0
2022-06-03 11:00:00,43.45,43.62,43.23,43.34,41273.0,39.4323,39.5866,39.2326,39.3325,41273.0
2022-06-03 11:30:00,43.39,43.56,42.94,43.14,41951.0,39.3778,39.5321,38.9695,39.151,41951.0
2022-06-03 12:00:00,43.13,43.37,43.02,43.37,50365.0,39.1419,39.3597,39.0421,39.3597,50365.0
2022-06-03 12:30:00,43.38,43.63,43.31,43.55,52455.0,39.3688,39.5957,39.3052,39.5231,52455.0
2022-06-03 13:00:00,43.56,43.73,43.41,43.58,46950.0,39.5321,39.6864,39.396,39.5503,46950.0
2022-06-03 13:30:00,43.57,43.57,43.35,43.44,24873.0,39.5412,39.5412,39.3415,39.4232,24873.0
2022-06-03 14:00:00,43.44,43.67,43.32,43.65,77040.0,39.4232,39.632,39.3143,39.6138,77040.0
2022-06-03 14:30:00,43.64,43.64,43.36,43.6,89158.0,39.6047,39.6047,39.3506,39.5684,89158.0
2022-06-03 15:00:00,43.61,43.64,43.41,43.51,89247.0,39.5775,39.6047,39.396,39.4867,89247.0
2022-06-03 15:30:00,43.51,43.63,43.33,43.46,325163.0,39.4867,39.5957,39.3234,39.4414,325163.0
2022-06-06 09:30:00,44.3,44.38,43.11,43.15,181588.0,40.2037,40.2763,39.1237,39.16,181588.0
2022-06-06 10:00:00,43.2,43.33,42.69,42.89,70228.0,39.2054,39.3234,38.7426,38.9241,70228.0
2022-06-06 10:30:00,42.89,43.02,42.8,43.0,76350.0,38.9241,39.0421,38.8424,39.0239,76350.0
2022-06-06 11:00:00,43.04,43.18,42.41,42.63,71708.0,39.0602,39.1873,38.4885,38.6881,71708.0
2022-06-06 11:30:00,42.65,43.02,42.62,43.0,55188.0,38.7063,39.0421,38.679,39.0239,55188.0
2022-06-06 12:00:00,42.99,43.0,42.69,42.7,73540.0,39.0148,39.0239,38.7426,38.7516,73540.0
2022-06-06 12:30:00,42.71,43.03,42.71,42.96,113364.0,38.7607,39.0511,38.7607,38.9876,113364.0
2022-06-06 13:00:00,43.0,43.11,42.94,43.07,42820.0,39.0239,39.1237,38.9695,39.0874,42820.0
2022-06-06 13:30:00,43.06,43.52,43.06,43.5,39062.0,39.0784,39.4958,39.0784,39.4777,39062.0
2022-06-06 14:00:00,43.49,43.49,43.17,43.19,42483.0,39.4686,39.4686,39.1782,39.1963,42483.0
2022-06-06 14:30:00,43.18,43.36,43.11,43.31,28148.0,39.1873,39.3506,39.1237,39.3052,28148.0
2022-06-06 15:00:00,43.3,43.36,42.97,43.13,122236.0,39.2962,39.3506,38.9967,39.1419,122236.0
2022-06-06 15:30:00,43.12,43.49,43.11,43.42,238351.0,39.1328,39.4686,39.1237,39.4051,238351.0
2022-06-07 09:30:00,43.08,44.18,43.05,44.17,90331.0,39.0965,40.0948,39.0693,40.0857,90331.0
2022-06-07 10:00:00,44.18,44.9,44.1,44.88,241486.0,40.0948,40.7482,40.0222,40.7301,241486.0
2022-06-07 10:30:00,44.87,44.9,44.35,44.37,103992.0,40.721,40.7482,40.2491,40.2672,103992.0
2022-06-07 11:00:00,44.39,44.5,44.17,44.28,38489.0,40.2854,40.3852,40.0857,40.1856,38489.0
2022-06-07 11:30:00,44.3,44.42,44.15,44.4,22539.0,40.2037,40.3126,40.0676,40.2945,22539.0
2022-06-07 12:00:00,44.41,44.52,44.28,44.42,46506.0,40.3035,40.4034,40.1856,40.3126,46506.0
2022-06-07 12:30:00,44.47,44.88,44.41,44.88,50807.0,40.358,40.7301,40.3035,40.7301,50807.0
2022-06-07 13:00:00,44.88,44.9,44.54,44.62,32500.0,40.7301,40.7482,40.4215,40.4941,32500.0
2022-06-07 13:30:00,44.6,44.88,44.55,44.76,40111.0,40.476,40.7301,40.4306,40.6212,40111.0
2022-06-07 14:00:00,44.74,45.13,44.73,45.08,152684.0,40.603,40.957,40.5939,40.9116,152684.0
2022-06-07 14:30:00,45.08,45.34,45.07,45.34,57507.0,40.9116,41.1475,40.9025,41.1475,57507.0
2022-06-07 15:00:00,45.34,45.41,45.15,45.33,78240.0,41.1475,41.2111,40.9751,41.1385,78240.0
2022-06-07 15:30:00,45.31,45.34,45.14,45.32,249893.0,41.1203,41.1475,40.966,41.1294,249893.0
2022-06-08 09:30:00,45.66,45.73,44.85,45.17,76836.0,41.4379,41.5015,40.7028,40.9933,76836.0
2022-06-08 10:00:00,45.23,45.24,44.67,44.89,53497.0,41.0477,41.0568,40.5395,40.7391,53497.0
2022-06-08 10:30:00,44.91,45.12,44.73,45.05,79904.0,40.7573,40.9479,40.5939,40.8844,79904.0
2022-06-08 11:00:00,45.04,45.61,44.98,45.55,55161.0,40.8753,41.3926,40.8208,41.3381,55161.0
2022-06-08 11:30:00,45.57,45.79,45.53,45.53,76302.0,41.3563,41.5559,41.32,41.32,76302.0
2022-06-08 12:00:00,45.54,45.68,45.2,45.24,51460.0,41.329,41.4561,41.0205,41.0568,51460.0
2022-06-08 12:30:00,45.28,45.28,44.75,44.94,38190.0,41.0931,41.0931,40.6121,40.7845,38190.0
2022-06-08 13:00:00,44.95,45.26,44.71,44.71,38109.0,40.7936,41.0749,40.5758,40.5758,38109.0
2022-06-08 13:30:00,44.68,44.72,44.34,44.52,39543.0,40.5486,40.5849,40.24,40.4034,39543.0
2022-06-08 14:00:00,44.52,44.6,44.37,44.4,28599.0,40.4034,40.476,40.2672,40.2945,28599.0
2022-06-08 14:30:00,44.41,44.48,44.16,44.22,51827.0,40.3035,40.3671,40.0766,40.1311,51827.0
2022-06-08 15:00:00,44.22,44.59,44.19,44.58,54190.0,40.1311,40.4669,40.1039,40.4578,54190.0
2022-06-08 15:30:00,44.59,44.79,44.53,44.6,230109.0,40.4669,40.6484,40.4124,40.476,230109.0
2022-06-09 09:30:00,43.91,44.05,43.32,43.99,106889.0,39.8498,39.9768,39.3143,39.9224,106889.0
2022-06-09 10:00:00,44.06,44.71,43.96,44.6,31162.0,39.9859,40.5758,39.8951,40.476,31162.0
2022-06-09 10:30:00,44.63,44.7,44.21,44.44,22752.0,40.5032,40.5667,40.122,40.3308,22752.0
2022-06-09 11:00:00,44.45,44.55,44.3,44.37,26259.0,40.3398,40.4306,40.2037,40.2672,26259.0
2022-06-09 11:30:00,44.4,44.84,44.37,44.83,75087.0,40.2945,40.6938,40.2672,40.6847,75087.0
2022-06-09 12:00:00,44.84,44.96,44.59,44.95,37650.0,40.6938,40.8027,40.4669,40.7936,37650.0
2022-06-09 12:30:00,44.92,45.28,44.79,45.24,57934.0,40.7664,41.0931,40.6484,41.0568,57934.0
2022-06-09 13:00:00,45.27,45.4,45.21,45.24,27880.0,41.084,41.202,41.0296,41.0568,27880.0
2022-06-09 13:30:00,45.28,45.46,45.17,45.46,54081.0,41.0931,41.2564,40.9933,41.2564,54081.0
2022-06-09 14:00:00,45.44,45.66,45.38,45.54,23022.0,41.2383,41.4379,41.1838,41.329,23022.0
2022-06-09 14:30:00,45.53,45.75,45.35,45.59,75301.0,41.32,41.5196,41.1566,41.3744,75301.0
2022-06-09 15:00:00,45.61,45.64,45.42,45.58,67625.0,41.3926,41.4198,41.2201,41.3653,67625.0
2022-06-09 15:30:00,45.57,45.6,45.0,45.03,430065.0,41.3563,41.3835,40.839,40.8662,430065.0
2022-06-10 09:30:00,43.77,45.3,43.77,45.23,86470.0,39.7227,41.1112,39.7227,41.0477,86470.0
2022-06-10 10:00:00,45.17,45.21,44.21,44.31,47420.0,40.9933,41.0296,40.122,40.2128,47420.0
2022-06-10 10:30:00,44.31,44.45,43.87,43.87,58612.0,40.2128,40.3398,39.8135,39.8135,58612.0
2022-06-10 11:00:00,43.86,43.87,43.49,43.76,95317.0,39.8044,39.8135,39.4686,39.7136,95317.0
2022-06-10 11:30:00,43.83,43.94,43.49,43.79,41859.0,39.7772,39.877,39.4686,39.7409,41859.0
2022-06-10 12:00:00,43.85,43.96,43.47,43.54,44226.0,39.7953,39.8951,39.4504,39.514,44226.0
2022-06-10 12:30:00,43.57,43.58,43.3,43.44,38684.0,39.5412,39.5503,39.2962,39.4232,38684.0
2022-06-10 13:00:00,43.43,43.63,43.25,43.58,41341.0,39.4141,39.5957,39.2508,39.5503,41341.0
2022-06-10 13:30:00,43.57,43.8,43.5,43.75,37381.0,39.5412,39.7499,39.4777,39.7046,37381.0
2022-06-10 14:00:00,43.79,43.97,43.63,43.85,27460.0,39.7409,39.9042,39.5957,39.7953,27460.0
2022-06-10 14:30:00,43.87,44.15,43.75,44.14,23988.0,39.8135,40.0676,39.7046,40.0585,23988.0
2022-06-10 15:00:00,44.13,44.67,44.09,44.53,72419.0,40.0494,40.5395,40.0131,40.4124,72419.0
2022-06-10 15:30:00,44.53,44.57,44.11,44.13,159077.0,40.4124,40.4487,40.0313,40.0494,159077.0
2022-06-13 09:30:00,42.34,42.37,41.05,41.5,179945.0,38.4249,38.4522,37.2542,37.6626,179945.0
2022-06-13 10:00:00,41.54,41.72,40.47,40.63,99138.0,37.6989,37.8623,36.7279,36.8731,99138.0
2022-06-13 10:30:00,40.54,40.77,40.01,40.42,75605.0,36.7914,37.0001,36.3104,36.6825,75605.0
2022-06-13 11:00:00,40.49,41.39,40.37,41.33,68656.0,36.746,37.5628,36.6371,37.5083,68656.0
2022-06-13 11:30:00,41.34,42.03,41.11,41.94,58285.0,37.5174,38.1436,37.3087,38.0619,58285.0
2022-06-13 12:00:00,41.95,42.19,41.64,42.05,57794.0,38.071,38.2888,37.7897,38.1618,57794.0
2022-06-13 12:30:00,42.03,42.66,41.97,42.1,46547.0,38.1436,38.7153,38.0891,38.2071,46547.0
2022-06-13 13:00:00,42.09,42.17,41.91,41.93,66245.0,38.1981,38.2707,38.0347,38.0528,66245.0
2022-06-13 13:30:00,41.93,42.8,41.92,42.71,56418.0,38.0528,38.8424,38.0438,38.7607,56418.0
2022-06-13 14:00:00,42.7,42.7,42.28,42.38,60229.0,38.7516,38.7516,38.3705,38.4612,60229.0
2022-06-13 14:30:00,42.38,42.58,42.14,42.23,59837.0,38.4612,38.6427,38.2434,38.3251,59837.0
2022-06-13 15:00:00,42.21,42.43,41.85,41.85,84318.0,38.307,38.5066,37.9802,37.9802,84318.0
2022-06-13 15:30:00,41.86,41.86,41.37,41.68,271145.0,37.9893,37.9893,37.5446,37.826,271145.0
2022-06-14 09:30:00,43.14,43.14,41.72,42.82,158059.0,39.151,39.151,37.8623,38.8606,158059.0
2022-06-14 10:00:00,42.83,43.15,42.25,42.48,104045.0,38.8696,39.16,38.3433,38.552,104045.0
2022-06-14 10:30:00,42.45,42.8,41.99,42.71,125906.0,38.5248,38.8424,38.1073,38.7607,125906.0
2022-06-14 11:00:00,42.71,42.84,42.22,42.44,84598.0,38.7607,38.8787,38.316,38.5157,84598.0
2022-06-14 11:30:00,42.41,42.55,42.25,42.51,53346.0,38.4885,38.6155,38.3433,38.5792,53346.0
2022-06-14 12:00:00,42.5,42.63,42.18,42.4,56129.0,38.5701,38.6881,38.2797,38.4794,56129.0
2022-06-14 12:30:00,42.35,42.52,42.09,42.5,76120.0,38.434,38.5883,38.1981,38.5701,76120.0
2022-06-14 13:00:00,42.48,42.56,41.84,41.85,40397.0,38.552,38.6246,37.9712,37.9802,40397.0
2022-06-14 13:30:00,41.8,41.93,41.53,41.81,71993.0,37.9349,38.0528,37.6898,37.9439,71993.0
2022-06-14 14:00:00,41.8,42.13,41.67,41.69,89446.0,37.9349,38.2344,37.8169,37.835,89446.0
2022-06-14 14:30:00,41.67,41.7,41.38,41.49,60446.0,37.8169,37.8441,37.5537,37.6535,60446.0
2022-06-14 15:00:00,41.48,41.53,40.9,41.37,84058.0,37.6445,37.6898,37.1181,37.5446,84058.0
2022-06-14 15:30:00,41.38,41.86,41.37,41.59,412972.0,37.5537,37.9893,37.5446,37.7443,412972.0
2022-06-15 09:30:00,41.33,41.46,40.86,41.43,162207.0,37.5083,37.6263,37.0818,37.5991,162207.0
2022-06-15 10:00:00,41.45,41.51,40.76,41.11,159167.0,37.6172,37.6717,36.991,37.3087,159167.0
2022-06-15 10:30:00,41.11,41.16,40.6,40.82,77421.0,37.3087,37.354,36.8458,37.0455,77421.0
2022-06-15 11:00:00,40.84,40.96,40.62,40.9,45250.0,37.0636,37.1725,36.864,37.1181,45250.0
2022-06-15 11:30:00,40.92,41.12,40.8,41.05,40454.0,37.1362,37.3177,37.0273,37.2542,40454.0
2022-06-15 12:00:00,41.04,41.19,40.82,40.92,60928.0,37.2451,37.3813,37.0455,37.1362,60928.0
2022-06-15 12:30:00,40.92,41.02,40.74,40.75,39855.0,37.1362,37.227,36.9729,36.982,39855.0
2022-06-15 13:00:00,40.74,40.84,40.57,40.7,56125.0,36.9729,37.0636,36.8186,36.9366,56125.0
2022-06-15 13:30:00,40.68,40.76,40.32,40.71,45722.0,36.9184,36.991,36.5917,36.9457,45722.0
2022-06-15 14:00:00,40.73,41.04,40.12,40.13,84665.0,36.9638,37.2451,36.4102,36.4193,84665.0
2022-06-15 14:30:00,40.14,41.18,39.54,40.27,135270.0,36.4284,37.3722,35.8838,36.5463,135270.0
2022-06-15 15:00:00,40.22,40.74,40.18,40.7,93386.0,36.501,36.9729,36.4647,36.9366,93386.0
2022-06-15 15:30:00,40.7,41.01,40.29,40.37,289614.0,36.9366,37.2179,36.5645,36.6371,289614.0
2022-06-16 09:30:00,39.07,39.37,37.69,37.72,218682.0,35.4573,35.7296,34.2049,34.2321,218682.0
2022-06-16 10:00:00,37.66,37.89,37.34,37.77,209516.0,34.1777,34.3864,33.8873,34.2775,209516.0
2022-06-16 10:30:00,37.66,37.82,36.95,37.05,159426.0,34.1777,34.3229,33.5333,33.6241,159426.0
2022-06-16 11:00:00,37.06,37.65,37.05,37.5,265992.0,33.6332,34.1686,33.6241,34.0325,265992.0
2022-06-16 11:30:00,37.51,37.64,37.26,37.37,182779.0,34.0416,34.1595,33.8147,33.9145,182779.0
2022-06-16 12:00:00,37.37,37.38,36.67,37.01,161701.0,33.9145,33.9236,33.2792,33.5878,161701.0
2022-06-16 12:30:00,36.99,37.25,36.83,37.15,72626.0,33.5696,33.8056,33.4244,33.7148,72626.0
2022-06-16 13:00:00,37.18,37.38,36.89,37.08,86126.0,33.7421,33.9236,33.4789,33.6513,86126.0
2022-06-16 13:30:00,37.03,37.25,36.53,36.54,85828.0,33.6059,33.8056,33.1522,33.1612,85828.0
2022-06-16 14:00:00,36.52,36.54,36.12,36.17,69866.0,33.1431,33.1612,32.7801,32.8255,69866.0
2022-06-16 14:30:00,36.17,36.35,35.88,36.08,77067.0,32.8255,32.9888,32.5623,32.7438,77067.0
2022-06-16 15:00:00,36.07,36.75,36.07,36.26,157547.0,32.7347,33.3518,32.7347,32.9071,157547.0
2022-06-16 15:30:00,36.26,36.58,36.15,36.38,517233.0,32.9071,33.1975,32.8073,33.016,517233.0
2022-06-17 09:30:00,36.41,36.47,35.58,35.9,335679.0,33.0433,33.0977,32.29,32.5804,335679.0
2022-06-17 10:00:00,35.92,35.94,34.5,34.63,228438.0,32.5986,32.6167,31.3099,31.4279,228438.0
2022-06-17 10:30:00,34.56,34.65,33.74,34.09,203834.0,31.3643,31.446,30.6202,30.9378,203834.0
2022-06-17 11:00:00,34.0,34.36,33.17,33.36,115472.0,30.8561,31.1828,30.1029,30.2753,115472.0
2022-06-17 11:30:00,33.41,33.88,33.15,33.67,67851.0,30.3207,30.7472,30.0847,30.5566,67851.0
2022-06-17 12:00:00,33.66,34.06,33.44,33.77,62401.0,30.5476,30.9106,30.3479,30.6474,62401.0
2022-06-17 12:30:00,33.76,33.85,33.06,33.33,69433.0,30.6383,30.72,30.003,30.2481,69433.0
2022-06-17 13:00:00,33.31,33.74,33.2,33.28,97917.0,30.2299,30.6202,30.1301,30.2027,97917.0
2022-06-17 13:30:00,33.3,33.53,33.16,33.41,67498.0,30.2208,30.4296,30.0938,30.3207,67498.0
2022-06-17 14:00:00,33.43,34.2,33.39,34.02,97807.0,30.3388,31.0376,30.3025,30.8743,97807.0
2022-06-17 14:30:00,34.01,34.18,33.73,33.88,75912.0,30.8652,31.0195,30.6111,30.7472,75912.0
2022-06-17 15:00:00,33.88,34.3,33.77,34.26,81896.0,30.7472,31.1284,30.6474,31.0921,81896.0
2022-06-17 15:30:00,34.26,34.27,33.51,33.61,425192.0,31.0921,31.1011,30.4114,30.5022,425192.0
2022-06-21 09:30:00,34.58,34.93,34.08,34.91,163577.0,31.3825,31.7001,30.9287,31.682,163577.0
2022-06-21 10:00:00,34.86,35.09,34.41,34.67,134944.0,31.6366,31.8453,31.2282,31.4642,134944.0
2022-06-21 10:30:00,34.68,34.84,34.56,34.68,122297.0,31.4732,31.6184,31.3643,31.4732,122297.0
2022-06-21 11:00:00,34.68,34.68,33.96,33.97,61967.0,31.4732,31.4732,30.8198,30.8289,61967.0
2022-06-21 11:30:00,33.97,34.06,33.51,33.71,64626.0,30.8289,30.9106,30.4114,30.5929,64626.0
2022-06-21 12:00:00,33.66,33.97,33.64,33.97,101732.0,30.5476,30.8289,30.5294,30.8289,101732.0
2022-06-21 12:30:00,33.97,34.4,33.89,34.38,138324.0,30.8289,31.2191,30.7563,31.201,138324.0
2022-06-21 13:00:00,34.38,34.38,34.06,34.12,44193.0,31.201,31.201,30.9106,30.965,44193.0
2022-06-21 13:30:00,34.13,34.23,33.88,33.96,119362.0,30.9741,31.0648,30.7472,30.8198,119362.0
2022-06-21 14:00:00,33.97,34.09,33.8,33.97,57894.0,30.8289,30.9378,30.6746,30.8289,57894.0
2022-06-21 14:30:00,33.99,34.04,33.79,33.96,109088.0,30.847,30.8924,30.6655,30.8198,109088.0
2022-06-21 15:00:00,33.96,34.43,33.96,34.32,87986.0,30.8198,31.2464,30.8198,31.1465,87986.0
2022-06-21 15:30:00,34.31,34.31,34.1,34.19,462055.0,31.1374,31.1374,30.9469,31.0285,462055.0
2022-06-22 09:30:00,31.95,32.53,31.27,31.67,421764.0,28.9957,29.522,28.3785,28.7416,421764.0
2022-06-22 10:00:00,31.66,32.76,31.44,32.67,344878.0,28.7325,29.7308,28.5328,29.6491,344878.0
2022-06-22 10:30:00,32.68,32.93,32.43,32.5,139155.0,29.6582,29.8851,29.4313,29.4948,139155.0
2022-06-22 11:00:00,32.55,32.55,31.78,31.88,219982.0,29.5402,29.5402,28.8414,28.9321,219982.0
2022-06-22 11:30:00,31.88,32.06,31.59,31.64,102869.0,28.9321,29.0955,28.669,28.7143,102869.0
2022-06-22 12:00:00,31.72,31.88,31.47,31.71,90779.0,28.7869,28.9321,28.5601,28.7779,90779.0
2022-06-22 12:30:00,31.68,31.81,31.48,31.54,60359.0,28.7506,28.8686,28.5691,28.6236,60359.0
2022-06-22 13:00:00,31.54,32.01,31.41,31.92,143705.0,28.6236,29.0501,28.5056,28.9684,143705.0
2022-06-22 13:30:00,31.92,32.35,31.83,32.27,72647.0,28.9684,29.3587,28.8868,29.2861,72647.0
2022-06-22 14:00:00,32.28,32.55,32.12,32.12,94696.0,29.2952,29.5402,29.15,29.15,94696.0
2022-06-22 14:30:00,32.12,32.2,31.84,31.98,50770.0,29.15,29.2226,28.8958,29.0229,50770.0
2022-06-22 15:00:00,31.98,32.12,31.88,31.95,90018.0,29.0229,29.15,28.9321,28.9957,90018.0
2022-06-22 15:30:00,31.94,32.15,31.88,31.92,338407.0,28.9866,29.1772,28.9321,28.9684,338407.0
2022-06-23 09:30:00,32.71,32.71,31.48,31.9,153345.0,29.6854,29.6854,28.5691,28.9503,153345.0
2022-06-23 10:00:00,31.87,32.16,31.53,32.12,94567.0,28.9231,29.1863,28.6145,29.15,94567.0
2022-06-23 10:30:00,32.13,32.13,31.59,31.74,78357.0,29.159,29.159,28.669,28.8051,78357.0
2022-06-23 11:00:00,31.76,31.76,31.12,31.31,108258.0,28.8232,28.8232,28.2424,28.4149,108258.0
2022-06-23 11:30:00,31.31,31.36,30.91,30.96,71351.0,28.4149,28.4602,28.0518,28.0972,71351.0
2022-06-23 12:00:00,30.92,31.01,30.69,30.81,87356.0,28.0609,28.1426,27.8522,27.9611,87356.0
2022-06-23 12:30:00,30.84,30.87,30.45,30.45,98941.0,27.9883,28.0155,27.6344,27.6344,98941.0
2022-06-23 13:00:00,30.46,31.16,30.34,30.78,156424.0,27.6434,28.2787,27.5345,27.9339,156424.0
2022-06-23 13:30:00,30.79,30.91,30.59,30.8,75474.0,27.9429,28.0518,27.7614,27.952,75474.0
2022-06-23 14:00:00,30.82,30.94,30.67,30.91,184666.0,27.9702,28.0791,27.834,28.0518,184666.0
2022-06-23 14:30:00,30.89,31.09,30.87,30.95,259902.0,28.0337,28.2152,28.0155,28.0881,259902.0
2022-06-23 15:00:00,30.95,31.23,30.78,31.17,192193.0,28.0881,28.3422,27.9339,28.2878,192193.0
2022-06-23 15:30:00,31.16,31.55,31.15,31.35,396292.0,28.2787,28.6327,28.2696,28.4512,396292.0
2022-06-24 09:30:00,32.0,32.2,31.25,31.63,179314.0,29.041,29.2226,28.3604,28.7053,179314.0
2022-06-24 10:00:00,31.64,32.96,31.64,32.8,105666.0,28.7143,29.9123,28.7143,29.7671,105666.0
2022-06-24 10:30:00,32.83,33.13,32.7,33.11,81835.0,29.7943,30.0666,29.6763,30.0484,81835.0
2022-06-24 11:00:00,33.13,33.18,32.68,32.79,108971.0,30.0666,30.1119,29.6582,29.758,108971.0
2022-06-24 11:30:00,32.78,32.83,32.58,32.67,46913.0,29.7489,29.7943,29.5674,29.6491,46913.0
2022-06-24 12:00:00,32.68,32.69,32.37,32.39,32299.0,29.6582,29.6672,29.3768,29.395,32299.0
2022-06-24 12:30:00,32.38,32.5,32.3,32.37,26261.0,29.3859,29.4948,29.3133,29.3768,26261.0
2022-06-24 13:00:00,32.37,32.49,32.17,32.24,46392.0,29.3768,29.4857,29.1953,29.2589,46392.0
2022-06-24 13:30:00,32.22,32.31,32.15,32.17,70146.0,29.2407,29.3224,29.1772,29.1953,70146.0
2022-06-24 14:00:00,32.16,32.16,32.01,32.14,62948.0,29.1863,29.1863,29.0501,29.1681,62948.0
2022-06-24 14:30:00,32.13,32.19,31.81,31.84,107707.0,29.159,29.2135,28.8686,28.8958,107707.0
2022-06-24 15:00:00,31.82,31.94,31.77,31.94,98904.0,28.8777,28.9866,28.8323,28.9866,98904.0
2022-06-24 15:30:00,31.93,32.13,31.81,31.92,578077.0,28.9775,29.159,28.8686,28.9684,578077.0
2022-06-27 09:30:00,32.57,32.81,32.14,32.73,58028.0,29.5583,29.7761,29.1681,29.7035,58028.0
2022-06-27 10:00:00,32.74,33.24,32.65,32.86,54238.0,29.7126,30.1664,29.6309,29.8215,54238.0
2022-06-27 10:30:00,32.86,33.48,32.86,33.45,42198.0,29.8215,30.3842,29.8215,30.357,42198.0
2022-06-27 11:00:00,33.46,33.51,33.33,33.35,75362.0,30.366,30.4114,30.2481,30.2662,75362.0
2022-06-27 11:30:00,33.35,33.42,33.0,33.08,48252.0,30.2662,30.3297,29.9486,30.0212,48252.0
2022-06-27 12:00:00,33.11,33.12,32.79,32.85,80587.0,30.0484,30.0575,29.758,29.8125,80587.0
2022-06-27 12:30:00,32.86,33.16,32.67,33.1,33189.0,29.8215,30.0938,29.6491,30.0393,33189.0
2022-06-27 13:00:00,33.12,33.22,33.07,33.2,29073.0,30.0575,30.1482,30.0121,30.1301,29073.0
2022-06-27 13:30:00,33.17,33.28,33.05,33.15,30420.0,30.1029,30.2027,29.994,30.0847,30420.0
2022-06-27 14:00:00,33.15,33.32,33.08,33.15,39667.0,30.0847,30.239,30.0212,30.0847,39667.0
2022-06-27 14:30:00,33.15,33.21,33.01,33.01,30173.0,30.0847,30.1392,29.9577,29.9577,30173.0
2022-06-27 15:00:00,33.02,33.42,32.91,33.4,58542.0,29.9667,30.3297,29.8669,30.3116,58542.0
2022-06-27 15:30:00,33.4,33.46,33.13,33.19,221690.0,30.3116,30.366,30.0666,30.121,221690.0
2022-06-28 09:30:00,34.22,34.56,33.5,34.14,142142.0,31.0558,31.3643,30.4023,30.9832,142142.0
2022-06-28 10:00:00,34.12,34.44,33.83,33.97,131255.0,30.965,31.2554,30.7018,30.8289,131255.0
2022-06-28 10:30:00,33.95,33.95,33.52,33.9,83975.0,30.8107,30.8107,30.4205,30.7654,83975.0
2022-06-28 11:00:00,33.91,34.07,33.35,33.35,50460.0,30.7744,30.9196,30.2662,30.2662,50460.0
2022-06-28 11:30:00,33.36,33.51,33.13,33.14,54878.0,30.2753,30.4114,30.0666,30.0756,54878.0
2022-06-28 12:00:00,33.11,33.58,32.99,33.54,57785.0,30.0484,30.4749,29.9395,30.4386,57785.0
2022-06-28 12:30:00,33.5,33.62,33.35,33.44,113935.0,30.4023,30.5113,30.2662,30.3479,113935.0
2022-06-28 13:00:00,33.42,33.52,33.05,33.3,41475.0,30.3297,30.4205,29.994,30.2208,41475.0
2022-06-28 13:30:00,33.32,33.33,33.04,33.23,48177.0,30.239,30.2481,29.9849,30.1573,48177.0
2022-06-28 14:00:00,33.22,33.36,32.94,33.11,52128.0,30.1482,30.2753,29.8941,30.0484,52128.0
2022-06-28 14:30:00,33.09,33.35,32.99,33.19,98361.0,30.0303,30.2662,29.9395,30.121,98361.0
2022-06-28 15:00:00,33.18,33.52,33.17,33.52,78832.0,30.1119,30.4205,30.1029,30.4205,78832.0
2022-06-28 15:30:00,33.53,33.75,33.45,33.6,276785.0,30.4296,30.6292,30.357,30.4931,276785.0
2022-06-29 09:30:00,34.23,34.39,33.38,33.76,82494.0,31.0648,31.2101,30.2934,30.6383,82494.0
2022-06-29 10:00:00,33.73,33.91,33.07,33.07,131825.0,30.6111,30.7744,30.0121,30.0121,131825.0
2022-06-29 10:30:00,33.09,33.21,32.37,32.37,127182.0,30.0303,30.1392,29.3768,29.3768,127182.0
2022-06-29 11:00:00,32.38,32.41,31.84,31.88,96479.0,29.3859,29.4131,28.8958,28.9321,96479.0
2022-06-29 11:30:00,31.9,32.26,31.8,32.19,97217.0,28.9503,29.277,28.8595,29.2135,97217.0
2022-06-29 12:00:00,32.16,32.26,31.89,31.89,102612.0,29.1863,29.277,28.9412,28.9412,102612.0
2022-06-29 12:30:00,31.89,32.14,31.81,32.11,32933.0,28.9412,29.1681,28.8686,29.1409,32933.0
2022-06-29 13:00:00,32.07,32.16,31.98,32.1,30297.0,29.1046,29.1863,29.0229,29.1318,30297.0
2022-06-29 13:30:00,32.15,32.15,31.91,32.08,113258.0,29.1772,29.1772,28.9594,29.1137,113258.0
2022-06-29 14:00:00,32.05,32.16,31.9,31.91,53476.0,29.0864,29.1863,28.9503,28.9594,53476.0
2022-06-29 14:30:00,31.91,31.91,31.67,31.75,158086.0,28.9594,28.9594,28.7416,28.8142,158086.0
2022-06-29 15:00:00,31.74,31.91,31.66,31.79,183245.0,28.8051,28.9594,28.7325,28.8505,183245.0
2022-06-29 15:30:00,31.8,31.8,31.35,31.56,357861.0,28.8595,28.8595,28.4512,28.6417,357861.0
2022-06-30 09:30:00,30.6,30.91,30.31,30.8,205847.0,27.7705,28.0518,27.5073,27.952,205847.0
2022-06-30 10:00:00,30.77,31.09,30.52,30.65,142448.0,27.9248,28.2152,27.6979,27.8159,142448.0
2022-06-30 10:30:00,30.62,30.75,29.85,30.57,207315.0,27.7887,27.9066,27.0899,27.7433,207315.0
2022-06-30 11:00:00,30.59,30.88,30.36,30.82,71981.0,27.7614,28.0246,27.5527,27.9702,71981.0
2022-06-30 11:30:00,30.83,30.98,30.5,30.69,57896.0,27.9792,28.1154,27.6797,27.8522,57896.0
2022-06-30 12:00:00,30.7,30.9,30.56,30.87,70543.0,27.8613,28.0428,27.7342,28.0155,70543.0
2022-06-30 12:30:00,30.89,30.98,30.7,30.81,40724.0,28.0337,28.1154,27.8613,27.9611,40724.0
2022-06-30 13:00:00,30.76,30.81,30.49,30.56,64328.0,27.9157,27.9611,27.6707,27.7342,64328.0
2022-06-30 13:30:00,30.6,30.61,30.27,30.37,49222.0,27.7705,27.7796,27.471,27.5618,49222.0
2022-06-30 14:00:00,30.39,30.41,30.03,30.08,49219.0,27.5799,27.5981,27.2532,27.2986,49219.0
2022-06-30 14:30:00,30.07,30.14,29.84,29.91,106748.0,27.2895,27.353,27.0808,27.1443,106748.0
2022-06-30 15:00:00,29.9,30.11,29.77,30.1,122288.0,27.1352,27.3258,27.0172,27.3167,122288.0
2022-06-30 15:30:00,30.09,30.2,29.86,30.19,438068.0,27.3077,27.4075,27.0989,27.3984,438068.0
2022-07-01 09:30:00,30.52,30.66,29.85,29.89,139178.0,27.6979,27.825,27.0899,27.1262,139178.0
2022-07-01 10:00:00,29.9,30.07,29.36,29.37,83884.0,27.1352,27.2895,26.6452,26.6542,83884.0
2022-07-01 10:30:00,29.35,29.4,28.93,29.21,179144.0,26.6361,26.6815,26.2549,26.509,179144.0
2022-07-01 11:00:00,29.19,29.56,29.08,29.28,97997.0,26.4909,26.8267,26.3911,26.5726,97997.0
2022-07-01 11:30:00,29.28,29.51,29.13,29.17,69974.0,26.5726,26.7813,26.4364,26.4727,69974.0
2022-07-01 12:00:00,29.16,29.77,29.11,29.77,61848.0,26.4637,27.0172,26.4183,27.0172,61848.0
2022-07-01 12:30:00,29.79,30.06,29.76,29.88,73205.0,27.0354,27.2804,27.0082,27.1171,73205.0
2022-07-01 13:00:00,29.9,30.1,29.84,30.0,89495.0,27.1352,27.3167,27.0808,27.226,89495.0
2022-07-01 13:30:00,29.99,30.13,29.91,30.05,117089.0,27.2169,27.344,27.1443,27.2714,117089.0
2022-07-01 14:00:00,30.05,30.25,29.91,30.11,85165.0,27.2714,27.4529,27.1443,27.3258,85165.0
2022-07-01 14:30:00,30.13,30.19,29.92,30.09,153185.0,27.344,27.3984,27.1534,27.3077,153185.0
2022-07-01 15:00:00,30.09,30.29,30.03,30.2,87317.0,27.3077,27.4892,27.2532,27.4075,87317.0
2022-07-01 15:30:00,30.2,30.51,30.16,30.39,245737.0,27.4075,27.6888,27.3712,27.5799,245737.0
2022-07-05 09:30:00,29.31,29.55,28.48,28.62,187863.0,26.5998,26.8176,25.8465,25.9736,187863.0
2022-07-05 10:00:00,28.6,28.74,28.14,28.36,122780.0,25.9554,26.0825,25.538,25.7376,122780.0
2022-07-05 10:30:00,28.38,28.77,28.01,28.1,95584.0,25.7558,26.1097,25.42,25.5017,95584.0
2022-07-05 11:00:00,28.08,28.08,27.74,27.8,114955.0,25.4835,25.4835,25.175,25.2294,114955.0
2022-07-05 11:30:00,27.79,27.94,27.58,27.85,81836.0,25.2203,25.3565,25.0298,25.2748,81836.0
2022-07-05 12:00:00,27.84,27.92,27.7,27.83,127073.0,25.2657,25.3383,25.1387,25.2566,127073.0
2022-07-05 12:30:00,27.85,27.99,27.42,27.43,49216.0,25.2748,25.4018,24.8845,24.8936,49216.0
2022-07-05 13:00:00,27.42,27.57,27.25,27.5,63529.0,24.8845,25.0207,24.7303,24.9572,63529.0
2022-07-05 13:30:00,27.48,27.51,27.27,27.31,52201.0,24.939,24.9662,24.7484,24.7847,52201.0
2022-07-05 14:00:00,27.3,27.63,27.26,27.63,67194.0,24.7756,25.0751,24.7393,25.0751,67194.0
2022-07-05 14:30:00,27.63,27.71,27.38,27.43,95118.0,25.0751,25.1477,24.8482,24.8936,95118.0
2022-07-05 15:00:00,27.46,27.84,27.38,27.76,90784.0,24.9208,25.2657,24.8482,25.1931,90784.0
2022-07-05 15:30:00,27.76,27.96,27.54,27.82,334649.0,25.1931,25.3746,24.9935,25.2476,334649.0
2022-07-06 09:30:00,27.42,28.08,26.88,27.22,158073.0,24.8845,25.4835,24.3945,24.703,158073.0
2022-07-06 10:00:00,27.2,27.37,26.57,26.77,108535.0,24.6849,24.8392,24.1131,24.2947,108535.0
2022-07-06 10:30:00,26.76,26.76,26.09,26.19,130839.0,24.2856,24.2856,23.6775,23.7683,130839.0
2022-07-06 11:00:00,26.19,26.41,26.07,26.37,71095.0,23.7683,23.9679,23.6594,23.9316,71095.0
2022-07-06 11:30:00,26.37,26.55,26.28,26.49,64838.0,23.9316,24.095,23.85,24.0405,64838.0
2022-07-06 12:00:00,26.49,26.62,26.33,26.52,39422.0,24.0405,24.1585,23.8953,24.0678,39422.0
2022-07-06 12:30:00,26.52,26.66,26.44,26.65,47470.0,24.0678,24.1948,23.9952,24.1857,47470.0
2022-07-06 13:00:00,26.66,27.05,26.66,26.93,61572.0,24.1948,24.5488,24.1948,24.4399,61572.0
2022-07-06 13:30:00,26.94,27.22,26.91,27.16,54433.0,24.4489,24.703,24.4217,24.6486,54433.0
2022-07-06 14:00:00,27.11,27.32,27.0,27.2,52257.0,24.6032,24.7938,24.5034,24.6849,52257.0
2022-07-06 14:30:00,27.21,27.44,27.14,27.33,56620.0,24.694,24.9027,24.6304,24.8029,56620.0
2022-07-06 15:00:00,27.32,27.45,27.19,27.37,66633.0,24.7938,24.9118,24.6758,24.8392,66633.0
2022-07-06 15:30:00,27.36,27.49,27.23,27.29,263227.0,24.8301,24.9481,24.7121,24.7666,263227.0
2022-07-07 09:30:00,28.31,28.65,27.98,28.53,210819.0,25.6923,26.0008,25.3928,25.8919,210819.0
2022-07-07 10:00:00,28.5,28.6,28.23,28.39,97135.0,25.8647,25.9554,25.6196,25.7649,97135.0
2022-07-07 10:30:00,28.4,28.9,28.4,28.73,119778.0,25.7739,26.2277,25.7739,26.0734,119778.0
2022-07-07 11:00:00,28.7,29.0,28.6,28.94,139736.0,26.0462,26.3184,25.9554,26.264,139736.0
2022-07-07 11:30:00,28.96,29.07,28.86,28.99,44849.0,26.2821,26.382,26.1914,26.3094,44849.0
2022-07-07 12:00:00,28.96,29.08,28.92,29.03,30476.0,26.2821,26.3911,26.2458,26.3457,30476.0
2022-07-07 12:30:00,29.03,29.12,28.94,29.1,32433.0,26.3457,26.4274,26.264,26.4092,32433.0
2022-07-07 13:00:00,29.1,29.16,28.99,29.04,44121.0,26.4092,26.4637,26.3094,26.3548,44121.0
2022-07-07 13:30:00,29.04,29.13,28.93,29.01,50626.0,26.3548,26.4364,26.2549,26.3275,50626.0
2022-07-07 14:00:00,29.02,29.15,28.94,28.97,52666.0,26.3366,26.4546,26.264,26.2912,52666.0
2022-07-07 14:30:00,28.96,29.14,28.95,29.13,42740.0,26.2821,26.4455,26.2731,26.4364,42740.0
2022-07-07 15:00:00,29.14,29.17,29.0,29.01,72666.0,26.4455,26.4727,26.3184,26.3275,72666.0
2022-07-07 15:30:00,29.02,29.07,28.74,28.76,388064.0,26.3366,26.382,26.0825,26.1006,388064.0
2022-07-08 09:30:00,29.24,29.35,28.27,28.35,101113.0,26.5363,26.6361,25.656,25.7286,101113.0
2022-07-08 10:00:00,28.26,28.84,28.03,28.73,62942.0,25.6469,26.1732,25.4381,26.0734,62942.0
2022-07-08 10:30:00,28.72,29.08,28.6,28.99,86613.0,26.0643,26.3911,25.9554,26.3094,86613.0
2022-07-08 11:00:00,29.02,29.06,28.72,29.06,49183.0,26.3366,26.3729,26.0643,26.3729,49183.0
2022-07-08 11:30:00,29.06,29.15,28.89,29.0,45953.0,26.3729,26.4546,26.2186,26.3184,45953.0
2022-07-08 12:00:00,29.0,29.05,28.82,28.84,45389.0,26.3184,26.3638,26.1551,26.1732,45389.0
2022-07-08 12:30:00,28.83,28.87,28.66,28.74,54667.0,26.1642,26.2005,26.0099,26.0825,54667.0
2022-07-08 13:00:00,28.76,28.9,28.72,28.75,43015.0,26.1006,26.2277,26.0643,26.0916,43015.0
2022-07-08 13:30:00,28.75,28.96,28.75,28.91,65361.0,26.0916,26.2821,26.0916,26.2368,65361.0
2022-07-08 14:00:00,28.92,29.11,28.85,29.11,54010.0,26.2458,26.4183,26.1823,26.4183,54010.0
2022-07-08 14:30:00,29.12,29.22,29.11,29.22,40328.0,26.4274,26.5181,26.4183,26.5181,40328.0
2022-07-08 15:00:00,29.21,29.31,29.09,29.17,65699.0,26.509,26.5998,26.4001,26.4727,65699.0
2022-07-08 15:30:00,29.18,29.18,28.92,28.95,196019.0,26.4818,26.4818,26.2458,26.2731,196019.0
2022-07-11 09:30:00,28.49,28.87,28.02,28.69,87616.0,25.8556,26.2005,25.4291,26.0371,87616.0
2022-07-11 10:00:00,28.7,28.7,27.85,27.95,52967.0,26.0462,26.0462,25.2748,25.3655,52967.0
2022-07-11 10:30:00,27.89,28.17,27.86,27.92,33639.0,25.3111,25.5652,25.2839,25.3383,33639.0
2022-07-11 11:00:00,27.89,28.23,27.84,28.23,46864.0,25.3111,25.6196,25.2657,25.6196,46864.0
2022-07-11 11:30:00,28.21,28.45,28.12,28.45,41014.0,25.6015,25.8193,25.5198,25.8193,41014.0
2022-07-11 12:00:00,28.44,28.51,28.28,28.49,55222.0,25.8102,25.8738,25.665,25.8556,55222.0
2022-07-11 12:30:00,28.49,28.86,28.44,28.77,70324.0,25.8556,26.1914,25.8102,26.1097,70324.0
2022-07-11 13:00:00,28.75,29.02,28.75,28.97,70271.0,26.0916,26.3366,26.0916,26.2912,70271.0
2022-07-11 13:30:00,28.97,29.04,28.78,28.85,54222.0,26.2912,26.3548,26.1188,26.1823,54222.0
2022-07-11 14:00:00,28.85,28.96,28.7,28.77,48970.0,26.1823,26.2821,26.0462,26.1097,48970.0
2022-07-11 14:30:00,28.77,28.96,28.74,28.89,54956.0,26.1097,26.2821,26.0825,26.2186,54956.0
2022-07-11 15:00:00,28.89,29.02,28.85,28.98,64466.0,26.2186,26.3366,26.1823,26.3003,64466.0
2022-07-11 15:30:00,28.97,29.01,28.71,28.83,184455.0,26.2912,26.3275,26.0553,26.1642,184455.0
2022-07-12 09:30:00,27.59,28.38,27.29,27.73,154046.0,25.0388,25.7558,24.7666,25.1659,154046.0
2022-07-12 10:00:00,27.8,28.06,27.41,27.93,59348.0,25.2294,25.4654,24.8755,25.3474,59348.0
2022-07-12 10:30:00,27.91,28.02,27.79,27.97,59396.0,25.3292,25.4291,25.2203,25.3837,59396.0
2022-07-12 11:00:00,27.97,28.16,27.84,28.03,31903.0,25.3837,25.5561,25.2657,25.4381,31903.0
2022-07-12 11:30:00,28.06,28.14,27.79,27.9,106865.0,25.4654,25.538,25.2203,25.3202,106865.0
2022-07-12 12:00:00,27.88,27.93,27.56,27.65,97257.0,25.302,25.3474,25.0116,25.0933,97257.0
2022-07-12 12:30:00,27.66,27.8,27.63,27.71,28666.0,25.1024,25.2294,25.0751,25.1477,28666.0
2022-07-12 13:00:00,27.72,27.9,27.7,27.85,40875.0,25.1568,25.3202,25.1387,25.2748,40875.0
2022-07-12 13:30:00,27.86,27.94,27.82,27.91,124930.0,25.2839,25.3565,25.2476,25.3292,124930.0
2022-07-12 14:00:00,27.91,28.05,27.8,27.98,46273.0,25.3292,25.4563,25.2294,25.3928,46273.0
2022-07-12 14:30:00,27.98,27.99,27.65,27.68,45565.0,25.3928,25.4018,25.0933,25.1205,45565.0
2022-07-12 15:00:00,27.67,27.68,27.51,27.56,79613.0,25.1114,25.1205,24.9662,25.0116,79613.0
2022-07-12 15:30:00,27.57,27.78,27.55,27.75,258766.0,25.0207,25.2113,25.0025,25.184,258766.0
2022-07-13 09:30:00,27.21,28.6,27.21,28.35,122199.0,24.694,25.9554,24.694,25.7286,122199.0
2022-07-13 10:00:00,28.35,28.36,27.32,27.43,56613.0,25.7286,25.7376,24.7938,24.8936,56613.0
2022-07-13 10:30:00,27.38,28.09,27.25,28.05,39563.0,24.8482,25.4926,24.7303,25.4563,39563.0
2022-07-13 11:00:00,28.09,28.29,27.73,27.77,29585.0,25.4926,25.6741,25.1659,25.2022,29585.0
2022-07-13 11:30:00,27.74,27.75,27.52,27.53,21552.0,25.175,25.184,24.9753,24.9844,21552.0
2022-07-13 12:00:00,27.55,27.65,27.44,27.53,40309.0,25.0025,25.0933,24.9027,24.9844,40309.0
2022-07-13 12:30:00,27.52,27.78,27.49,27.65,113516.0,24.9753,25.2113,24.9481,25.0933,113516.0
2022-07-13 13:00:00,27.66,27.81,27.61,27.7,39130.0,25.1024,25.2385,25.057,25.1387,39130.0
2022-07-13 13:30:00,27.71,27.98,27.69,27.97,29679.0,25.1477,25.3928,25.1296,25.3837,29679.0
2022-07-13 14:00:00,27.99,27.99,27.76,27.93,44361.0,25.4018,25.4018,25.1931,25.3474,44361.0
2022-07-13 14:30:00,27.95,28.03,27.83,27.93,53735.0,25.3655,25.4381,25.2566,25.3474,53735.0
2022-07-13 15:00:00,27.96,27.97,27.75,27.78,62272.0,25.3746,25.3837,25.184,25.2113,62272.0
2022-07-13 15:30:00,27.8,27.9,27.63,27.7,156968.0,25.2294,25.3202,25.0751,25.1387,156968.0
2022-07-14 09:30:00,26.37,27.0,26.32,26.49,239043.0,23.9316,24.5034,23.8863,24.0405,239043.0
2022-07-14 10:00:00,26.47,26.47,25.96,26.25,55318.0,24.0224,24.0224,23.5596,23.8227,55318.0
2022-07-14 10:30:00,26.23,26.46,26.03,26.28,32600.0,23.8046,24.0133,23.6231,23.85,32600.0
2022-07-14 11:00:00,26.31,26.47,26.14,26.24,27715.0,23.8772,24.0224,23.7229,23.8137,27715.0
2022-07-14 11:30:00,26.22,26.72,26.09,26.51,29137.0,23.7955,24.2493,23.6775,24.0587,29137.0
2022-07-14 12:00:00,26.51,26.57,26.26,26.26,26454.0,24.0587,24.1131,23.8318,23.8318,26454.0
2022-07-14 12:30:00,26.29,26.36,26.21,26.24,15512.0,23.859,23.9226,23.7864,23.8137,15512.0
2022-07-14 13:00:00,26.27,26.56,26.24,26.46,29500.0,23.8409,24.1041,23.8137,24.0133,29500.0
2022-07-14 13:30:00,26.46,26.51,26.36,26.5,37487.0,24.0133,24.0587,23.9226,24.0496,37487.0
2022-07-14 14:00:00,26.52,26.65,26.37,26.56,29599.0,24.0678,24.1857,23.9316,24.1041,29599.0
2022-07-14 14:30:00,26.56,26.83,26.53,26.8,48198.0,24.1041,24.3491,24.0768,24.3219,48198.0
2022-07-14 15:00:00,26.83,27.03,26.81,27.01,106019.0,24.3491,24.5306,24.331,24.5125,106019.0
2022-07-14 15:30:00,27.01,27.06,26.88,27.01,190224.0,24.5125,24.5578,24.3945,24.5125,190224.0
2022-07-15 09:30:00,28.04,28.04,27.36,27.55,169950.0,25.4472,25.4472,24.8301,25.0025,169950.0
2022-07-15 10:00:00,27.57,27.95,27.53,27.95,47116.0,25.0207,25.3655,24.9844,25.3655,47116.0
2022-07-15 10:30:00,27.92,27.93,27.36,27.54,40683.0,25.3383,25.3474,24.8301,24.9935,40683.0
2022-07-15 11:00:00,27.52,27.68,27.44,27.68,44900.0,24.9753,25.1205,24.9027,25.1205,44900.0
2022-07-15 11:30:00,27.67,27.69,27.52,27.56,37972.0,25.1114,25.1296,24.9753,25.0116,37972.0
2022-07-15 12:00:00,27.58,27.7,27.44,27.54,37543.0,25.0298,25.1387,24.9027,24.9935,37543.0
2022-07-15 12:30:00,27.56,27.7,27.51,27.68,23477.0,25.0116,25.1387,24.9662,25.1205,23477.0
2022-07-15 13:00:00,27.69,27.88,27.68,27.78,57016.0,25.1296,25.302,25.1205,25.2113,57016.0
2022-07-15 13:30:00,27.77,27.81,27.66,27.71,60029.0,25.2022,25.2385,25.1024,25.1477,60029.0
2022-07-15 14:00:00,27.72,27.85,27.67,27.82,38406.0,25.1568,25.2748,25.1114,25.2476,38406.0
2022-07-15 14:30:00,27.81,28.05,27.8,27.99,70239.0,25.2385,25.4563,25.2294,25.4018,70239.0
2022-07-15 15:00:00,27.98,28.13,27.96,28.11,98904.0,25.3928,25.5289,25.3746,25.5107,98904.0
2022-07-15 15:30:00,28.11,28.3,28.04,28.26,347954.0,25.5107,25.6832,25.4472,25.6469,347954.0
2022-07-18 09:30:00,29.13,29.86,29.13,29.82,74541.0,26.4364,27.0989,26.4364,27.0626,74541.0
2022-07-18 10:00:00,29.8,29.98,29.62,29.88,71103.0,27.0445,27.2078,26.8811,27.1171,71103.0
2022-07-18 10:30:00,29.86,30.17,29.85,30.02,56311.0,27.0989,27.3803,27.0899,27.2441,56311.0
2022-07-18 11:00:00,30.02,30.02,29.67,29.83,40603.0,27.2441,27.2441,26.9265,27.0717,40603.0
2022-07-18 11:30:00,29.84,29.88,29.76,29.87,51020.0,27.0808,27.1171,27.0082,27.108,51020.0
2022-07-18 12:00:00,29.88,29.88,29.73,29.73,51470.0,27.1171,27.1171,26.9809,26.9809,51470.0
2022-07-18 12:30:00,29.72,29.75,29.64,29.69,30332.0,26.9719,26.9991,26.8993,26.9446,30332.0
2022-07-18 13:00:00,29.67,30.15,29.67,30.15,34399.0,26.9265,27.3621,26.9265,27.3621,34399.0
2022-07-18 13:30:00,30.15,30.18,29.78,29.8,44056.0,27.3621,27.3893,27.0263,27.0445,44056.0
2022-07-18 14:00:00,29.79,29.82,29.66,29.74,44072.0,27.0354,27.0626,26.9174,26.99,44072.0
2022-07-18 14:30:00,29.73,29.83,29.7,29.75,55469.0,26.9809,27.0717,26.9537,26.9991,55469.0
2022-07-18 15:00:00,29.74,29.89,29.69,29.69,44675.0,26.99,27.1262,26.9446,26.9446,44675.0
2022-07-18 15:30:00,29.7,29.72,29.45,29.57,204478.0,26.9537,26.9719,26.7268,26.8357,204478.0
2022-07-19 09:30:00,29.45,30.39,29.42,30.06,84456.0,26.7268,27.5799,26.6996,27.2804,84456.0
2022-07-19 10:00:00,30.05,30.43,29.91,30.39,48749.0,27.2714,27.6162,27.1443,27.5799,48749.0
2022-07-19 10:30:00,30.38,30.41,30.0,30.02,34763.0,27.5708,27.5981,27.226,27.2441,34763.0
2022-07-19 11:00:00,30.05,30.12,29.92,30.07,30304.0,27.2714,27.3349,27.1534,27.2895,30304.0
2022-07-19 11:30:00,30.07,30.36,30.03,30.36,28254.0,27.2895,27.5527,27.2532,27.5527,28254.0
2022-07-19 12:00:00,30.36,30.48,30.32,30.41,37935.0,27.5527,27.6616,27.5164,27.5981,37935.0
2022-07-19 12:30:00,30.42,30.82,30.38,30.75,76410.0,27.6071,27.9702,27.5708,27.9066,76410.0
2022-07-19 13:00:00,30.76,30.87,30.7,30.8,29528.0,27.9157,28.0155,27.8613,27.952,29528.0
2022-07-19 13:30:00,30.84,30.98,30.83,30.89,40729.0,27.9883,28.1154,27.9792,28.0337,40729.0
2022-07-19 14:00:00,30.9,31.12,30.87,30.89,153328.0,28.0428,28.2424,28.0155,28.0337,153328.0
2022-07-19 14:30:00,30.88,30.96,30.85,30.96,22310.0,28.0246,28.0972,27.9974,28.0972,22310.0
2022-07-19 15:00:00,30.95,30.97,30.76,30.8,90548.0,28.0881,28.1063,27.9157,27.952,90548.0
2022-07-19 15:30:00,30.8,31.14,30.71,31.02,195884.0,27.952,28.2606,27.8703,28.1517,195884.0
2022-07-20 09:30:00,30.72,31.13,30.46,31.05,63392.0,27.8794,28.2515,27.6434,28.1789,63392.0
2022-07-20 10:00:00,30.99,31.02,30.55,30.76,27971.0,28.1244,28.1517,27.7251,27.9157,27971.0
2022-07-20 10:30:00,30.75,31.6,30.63,31.56,32557.0,27.9066,28.678,27.7977,28.6417,32557.0
2022-07-20 11:00:00,31.57,31.57,31.15,31.15,129701.0,28.6508,28.6508,28.2696,28.2696,129701.0
2022-07-20 11:30:00,31.14,31.28,30.98,31.25,19276.0,28.2606,28.3876,28.1154,28.3604,19276.0
2022-07-20 12:00:00,31.21,31.37,31.14,31.33,21606.0,28.3241,28.4693,28.2606,28.433,21606.0
2022-07-20 12:30:00,31.34,31.46,31.13,31.46,20051.0,28.4421,28.551,28.2515,28.551,20051.0
2022-07-20 13:00:00,31.43,31.48,31.17,31.38,34084.0,28.5238,28.5691,28.2878,28.4784,34084.0
2022-07-20 13:30:00,31.4,31.5,31.18,31.21,14476.0,28.4965,28.5873,28.2969,28.3241,14476.0
2022-07-20 14:00:00,31.25,31.53,31.14,31.53,39159.0,28.3604,28.6145,28.2606,28.6145,39159.0
2022-07-20 14:30:00,31.52,31.7,31.49,31.68,36361.0,28.6054,28.7688,28.5782,28.7506,36361.0
2022-07-20 15:00:00,31.68,31.81,31.59,31.72,62778.0,28.7506,28.8686,28.669,28.7869,62778.0
2022-07-20 15:30:00,31.72,31.86,31.61,31.7,200294.0,28.7869,28.914,28.6871,28.7688,200294.0
2022-07-21 09:30:00,30.38,30.83,30.03,30.41,123306.0,27.5708,27.9792,27.2532,27.5981,123306.0
2022-07-21 10:00:00,30.37,30.42,29.75,29.83,43713.0,27.5618,27.6071,26.9991,27.0717,43713.0
2022-07-21 10:30:00,29.83,30.49,29.83,30.46,30455.0,27.0717,27.6707,27.0717,27.6434,30455.0
2022-07-21 11:00:00,30.48,30.57,30.09,30.3,41691.0,27.6616,27.7433,27.3077,27.4982,41691.0
2022-07-21 11:30:00,30.32,30.5,30.21,30.43,38206.0,27.5164,27.6797,27.4166,27.6162,38206.0
2022-07-21 12:00:00,30.39,30.52,30.2,30.28,57589.0,27.5799,27.6979,27.4075,27.4801,57589.0
2022-07-21 12:30:00,30.28,30.48,30.25,30.47,26473.0,27.4801,27.6616,27.4529,27.6525,26473.0
2022-07-21 13:00:00,30.48,30.54,30.32,30.38,32339.0,27.6616,27.7161,27.5164,27.5708,32339.0
2022-07-21 13:30:00,30.36,30.43,30.25,30.32,15530.0,27.5527,27.6162,27.4529,27.5164,15530.0
2022-07-21 14:00:00,30.33,30.47,30.29,30.45,24581.0,27.5255,27.6525,27.4892,27.6344,24581.0
2022-07-21 14:30:00,30.45,30.48,30.21,30.27,36909.0,27.6344,27.6616,27.4166,27.471,36909.0
2022-07-21 15:00:00,30.31,30.43,30.3,30.37,27420.0,27.5073,27.6162,27.4982,27.5618,27420.0
2022-07-21 15:30:00,30.37,30.84,30.33,30.83,171739.0,27.5618,27.9883,27.5255,27.9792,171739.0
2022-07-22 09:30:00,30.77,31.27,30.46,30.72,80526.0,27.9248,28.3785,27.6434,27.8794,80526.0
2022-07-22 10:00:00,30.73,30.92,30.54,30.65,33599.0,27.8885,28.0609,27.7161,27.8159,33599.0
2022-07-22 10:30:00,30.61,30.76,30.5,30.68,19379.0,27.7796,27.9157,27.6797,27.8431,19379.0
2022-07-22 11:00:00,30.68,30.89,30.63,30.82,20989.0,27.8431,28.0337,27.7977,27.9702,20989.0
2022-07-22 11:30:00,30.79,30.82,30.55,30.64,20348.0,27.9429,27.9702,27.7251,27.8068,20348.0
2022-07-22 12:00:00,30.68,30.82,30.57,30.64,30755.0,27.8431,27.9702,27.7433,27.8068,30755.0
2022-07-22 12:30:00,30.63,30.71,30.53,30.55,44042.0,27.7977,27.8703,27.707,27.7251,44042.0
2022-07-22 13:00:00,30.54,30.54,30.13,30.21,66282.0,27.7161,27.7161,27.344,27.4166,66282.0
2022-07-22 13:30:00,30.2,30.21,30.05,30.1,42870.0,27.4075,27.4166,27.2714,27.3167,42870.0
2022-07-22 14:00:00,30.1,30.1,29.86,30.03,40526.0,27.3167,27.3167,27.0989,27.2532,40526.0
2022-07-22 14:30:00,30.02,30.13,29.95,30.1,43652.0,27.2441,27.344,27.1806,27.3167,43652.0
2022-07-22 15:00:00,30.1,30.17,30.02,30.08,39184.0,27.3167,27.3803,27.2441,27.2986,39184.0
2022-07-22 15:30:00,30.08,30.12,29.81,30.05,179501.0,27.2986,27.3349,27.0536,27.2714,179501.0
2022-07-25 09:30:00,30.73,30.9,30.21,30.71,66191.0,27.8885,28.0428,27.4166,27.8703,66191.0
2022-07-25 10:00:00,30.71,31.23,30.68,31.07,40669.0,27.8703,28.3422,27.8431,28.197,40669.0
2022-07-25 10:30:00,31.03,31.31,30.93,31.25,29626.0,28.1607,28.4149,28.07,28.3604,29626.0
2022-07-25 11:00:00,31.25,31.74,31.25,31.68,45133.0,28.3604,28.8051,28.3604,28.7506,45133.0
2022-07-25 11:30:00,31.63,31.74,31.58,31.66,16690.0,28.7053,28.8051,28.6599,28.7325,16690.0
2022-07-25 12:00:00,31.65,31.71,31.48,31.55,26023.0,28.7234,28.7779,28.5691,28.6327,26023.0
2022-07-25 12:30:00,31.57,31.76,31.54,31.73,30322.0,28.6508,28.8232,28.6236,28.796,30322.0
2022-07-25 13:00:00,31.73,31.91,31.71,31.8,21573.0,28.796,28.9594,28.7779,28.8595,21573.0
2022-07-25 13:30:00,31.81,31.91,31.77,31.83,30530.0,28.8686,28.9594,28.8323,28.8868,30530.0
2022-07-25 14:00:00,31.82,32.01,31.77,32.01,28865.0,28.8777,29.0501,28.8323,29.0501,28865.0
2022-07-25 14:30:00,31.99,32.01,31.84,31.88,52312.0,29.032,29.0501,28.8958,28.9321,52312.0
2022-07-25 15:00:00,31.91,32.03,31.89,31.9,31858.0,28.9594,29.0683,28.9412,28.9503,31858.0
2022-07-25 15:30:00,31.87,32.16,31.82,32.15,205690.0,28.9231,29.1863,28.8777,29.1772,205690.0
2022-07-26 09:30:00,32.79,33.0,32.27,32.72,105682.0,29.758,29.9486,29.2861,29.6945,105682.0
2022-07-26 10:00:00,32.69,32.69,32.03,32.32,62443.0,29.6672,29.6672,29.0683,29.3315,62443.0
2022-07-26 10:30:00,32.32,32.46,32.18,32.3,49041.0,29.3315,29.4585,29.2044,29.3133,49041.0
2022-07-26 11:00:00,32.3,32.37,31.72,31.78,44873.0,29.3133,29.3768,28.7869,28.8414,44873.0
2022-07-26 11:30:00,31.78,31.79,31.52,31.61,39170.0,28.8414,28.8505,28.6054,28.6871,39170.0
2022-07-26 12:00:00,31.59,31.6,31.35,31.44,23438.0,28.669,28.678,28.4512,28.5328,23438.0
2022-07-26 12:30:00,31.45,31.61,31.42,31.55,26224.0,28.5419,28.6871,28.5147,28.6327,26224.0
2022-07-26 13:00:00,31.55,31.8,31.5,31.78,24209.0,28.6327,28.8595,28.5873,28.8414,24209.0
2022-07-26 13:30:00,31.76,31.82,31.65,31.76,22557.0,28.8232,28.8777,28.7234,28.8232,22557.0
2022-07-26 14:00:00,31.75,31.94,31.63,31.63,33171.0,28.8142,28.9866,28.7053,28.7053,33171.0
2022-07-26 14:30:00,31.63,31.73,31.61,31.73,30989.0,28.7053,28.796,28.6871,28.796,30989.0
2022-07-26 15:00:00,31.75,31.78,31.63,31.76,34210.0,28.8142,28.8414,28.7053,28.8232,34210.0
2022-07-26 15:30:00,31.77,31.98,31.72,31.93,183237.0,28.8323,29.0229,28.7869,28.9775,183237.0
2022-07-27 09:30:00,32.32,32.48,31.95,32.01,40202.0,29.3315,29.4767,28.9957,29.0501,40202.0
2022-07-27 10:00:00,32.03,32.28,31.84,32.12,39447.0,29.0683,29.2952,28.8958,29.15,39447.0
2022-07-27 10:30:00,32.18,32.87,32.17,32.84,31165.0,29.2044,29.8306,29.1953,29.8034,31165.0
2022-07-27 11:00:00,32.85,32.91,32.6,32.62,22687.0,29.8125,29.8669,29.5856,29.6037,22687.0
2022-07-27 11:30:00,32.65,32.7,32.54,32.61,17180.0,29.6309,29.6763,29.5311,29.5946,17180.0
2022-07-27 12:00:00,32.6,32.63,32.51,32.61,20178.0,29.5856,29.6128,29.5039,29.5946,20178.0
2022-07-27 12:30:00,32.61,32.67,32.46,32.52,25630.0,29.5946,29.6491,29.4585,29.513,25630.0
2022-07-27 13:00:00,32.52,32.57,32.43,32.55,24780.0,29.513,29.5583,29.4313,29.5402,24780.0
2022-07-27 13:30:00,32.57,32.69,32.55,32.66,13900.0,29.5583,29.6672,29.5402,29.64,13900.0
2022-07-27 14:00:00,32.68,32.79,32.53,32.59,22482.0,29.6582,29.758,29.522,29.5765,22482.0
2022-07-27 14:30:00,32.57,33.15,32.39,32.91,57459.0,29.5583,30.0847,29.395,29.8669,57459.0
2022-07-27 15:00:00,32.93,33.19,32.82,33.19,44087.0,29.8851,30.121,29.7852,30.121,44087.0
2022-07-27 15:30:00,33.18,33.49,33.15,33.21,248798.0,30.1119,30.3933,30.0847,30.1392,248798.0
2022-07-28 09:30:00,33.65,34.05,33.22,33.32,102145.0,30.5385,30.9015,30.1482,30.239,102145.0
2022-07-28 10:00:00,33.3,33.75,32.71,32.83,57996.0,30.2208,30.6292,29.6854,29.7943,57996.0
2022-07-28 10:30:00,32.9,33.17,32.65,33.08,53289.0,29.8578,30.1029,29.6309,30.0212,53289.0
2022-07-28 11:00:00,33.09,33.37,32.94,33.37,29202.0,30.0303,30.2844,29.8941,30.2844,29202.0
2022-07-28 11:30:00,33.36,33.63,33.27,33.53,18112.0,30.2753,30.5203,30.1936,30.4296,18112.0
2022-07-28 12:00:00,33.52,33.62,33.36,33.51,17396.0,30.4205,30.5113,30.2753,30.4114,17396.0
2022-07-28 12:30:00,33.51,33.55,33.39,33.52,18534.0,30.4114,30.4477,30.3025,30.4205,18534.0
2022-07-28 13:00:00,33.52,33.52,33.06,33.21,38120.0,30.4205,30.4205,30.003,30.1392,38120.0
2022-07-28 13:30:00,33.22,33.4,33.21,33.39,26103.0,30.1482,30.3116,30.1392,30.3025,26103.0
2022-07-28 14:00:00,33.38,33.43,33.22,33.25,25905.0,30.2934,30.3388,30.1482,30.1755,25905.0
2022-07-28 14:30:00,33.26,33.38,33.14,33.37,31938.0,30.1845,30.2934,30.0756,30.2844,31938.0
2022-07-28 15:00:00,33.39,33.67,33.34,33.67,36823.0,30.3025,30.5566,30.2571,30.5566,36823.0
2022-07-28 15:30:00,33.67,33.72,33.3,33.39,320534.0,30.5566,30.602,30.2208,30.3025,320534.0
2022-07-29 09:30:00,34.43,34.56,34.09,34.1,79749.0,31.2464,31.3643,30.9378,30.9469,79749.0
2022-07-29 10:00:00,34.1,35.03,34.1,34.98,73483.0,30.9469,31.7909,30.9469,31.7455,73483.0
2022-07-29 10:30:00,34.98,35.21,34.8,35.05,74559.0,31.7455,31.9542,31.5821,31.809,74559.0
2022-07-29 11:00:00,35.04,35.08,34.73,34.77,83284.0,31.7999,31.8362,31.5186,31.5549,83284.0
2022-07-29 11:30:00,34.78,34.89,34.6,34.6,54946.0,31.564,31.6638,31.4006,31.4006,54946.0
2022-07-29 12:00:00,34.62,34.78,34.61,34.71,18528.0,31.4188,31.564,31.4097,31.5005,18528.0
2022-07-29 12:30:00,34.71,34.85,34.68,34.82,48281.0,31.5005,31.6275,31.4732,31.6003,48281.0
2022-07-29 13:00:00,34.82,34.86,34.72,34.79,26040.0,31.6003,31.6366,31.5095,31.5731,26040.0
2022-07-29 13:30:00,34.77,34.87,34.7,34.86,29625.0,31.5549,31.6457,31.4914,31.6366,29625.0
2022-07-29 14:00:00,34.86,35.1,34.83,34.91,45048.0,31.6366,31.8544,31.6094,31.682,45048.0
2022-07-29 14:30:00,34.91,35.09,34.86,35.07,36436.0,31.682,31.8453,31.6366,31.8272,36436.0
2022-07-29 15:00:00,35.08,35.13,35.0,35.03,35375.0,31.8362,31.8816,31.7636,31.7909,35375.0
2022-07-29 15:30:00,35.02,35.23,35.01,35.13,194987.0,31.7818,31.9724,31.7727,31.8816,194987.0
2022-08-01 09:30:00,34.0,34.36,33.27,33.68,74532.0,30.8561,31.1828,30.1936,30.5657,74532.0
2022-08-01 10:00:00,33.63,34.13,33.4,33.53,42710.0,30.5203,30.9741,30.3116,30.4296,42710.0
2022-08-01 10:30:00,33.55,34.06,33.55,33.9,32641.0,30.4477,30.9106,30.4477,30.7654,32641.0
2022-08-01 11:00:00,33.89,34.11,33.63,33.81,32934.0,30.7563,30.9559,30.5203,30.6837,32934.0
2022-08-01 11:30:00,33.79,33.92,33.68,33.89,20439.0,30.6655,30.7835,30.5657,30.7563,20439.0
2022-08-01 12:00:00,33.9,34.28,33.89,34.16,23284.0,30.7654,31.1102,30.7563,31.0013,23284.0
2022-08-01 12:30:00,34.16,34.24,33.93,34.2,33045.0,31.0013,31.0739,30.7926,31.0376,33045.0
2022-08-01 13:00:00,34.21,34.21,33.98,34.02,26727.0,31.0467,31.0467,30.838,30.8743,26727.0
2022-08-01 13:30:00,34.02,34.14,33.98,34.08,63363.0,30.8743,30.9832,30.838,30.9287,63363.0
2022-08-01 14:00:00,34.1,34.5,34.08,34.5,48668.0,30.9469,31.3099,30.9287,31.3099,48668.0
2022-08-01 14:30:00,34.5,34.79,34.44,34.75,40577.0,31.3099,31.5731,31.2554,31.5368,40577.0
2022-08-01 15:00:00,34.77,34.98,34.63,34.72,58853.0,31.5549,31.7455,31.4279,31.5095,58853.0
2022-08-01 15:30:00,34.72,34.76,34.44,34.54,172773.0,31.5095,31.5458,31.2554,31.3462,172773.0
2022-08-02 09:30:00,34.55,34.64,33.61,33.81,129139.0,31.3553,31.4369,30.5022,30.6837,129139.0
2022-08-02 10:00:00,33.81,33.86,33.41,33.57,73132.0,30.6837,30.7291,30.3207,30.4659,73132.0
2022-08-02 10:30:00,33.6,33.9,33.37,33.64,88417.0,30.4931,30.7654,30.2844,30.5294,88417.0
2022-08-02 11:00:00,33.67,33.99,33.55,33.99,42502.0,30.5566,30.847,30.4477,30.847,42502.0
2022-08-02 11:30:00,33.98,34.21,33.9,34.17,38928.0,30.838,31.0467,30.7654,31.0104,38928.0
2022-08-02 12:00:00,34.16,34.33,34.14,34.29,32317.0,31.0013,31.1556,30.9832,31.1193,32317.0
2022-08-02 12:30:00,34.3,34.39,34.18,34.31,30022.0,31.1284,31.2101,31.0195,31.1374,30022.0
2022-08-02 13:00:00,34.31,34.45,34.21,34.21,23079.0,31.1374,31.2645,31.0467,31.0467,23079.0
2022-08-02 13:30:00,34.21,34.21,33.89,33.98,29172.0,31.0467,31.0467,30.7563,30.838,29172.0
2022-08-02 14:00:00,34.02,34.11,33.97,34.08,24052.0,30.8743,30.9559,30.8289,30.9287,24052.0
2022-08-02 14:30:00,34.06,34.28,34.03,34.2,23080.0,30.9106,31.1102,30.8833,31.0376,23080.0
2022-08-02 15:00:00,34.2,34.31,34.04,34.3,41748.0,31.0376,31.1374,30.8924,31.1284,41748.0
2022-08-02 15:30:00,34.31,34.4,34.12,34.13,153668.0,31.1374,31.2191,30.965,30.9741,153668.0
2022-08-03 09:30:00,34.65,34.65,33.24,33.72,212519.0,31.446,31.446,30.1664,30.602,212519.0
2022-08-03 10:00:00,33.72,33.72,33.07,33.4,86174.0,30.602,30.602,30.0121,30.3116,86174.0
2022-08-03 10:30:00,33.37,33.41,32.45,32.47,88266.0,30.2844,30.3207,29.4494,29.4676,88266.0
2022-08-03 11:00:00,32.48,32.92,32.28,32.92,116941.0,29.4767,29.876,29.2952,29.876,116941.0
2022-08-03 11:30:00,32.91,33.0,32.63,32.75,50269.0,29.8669,29.9486,29.6128,29.7217,50269.0
2022-08-03 12:00:00,32.74,32.74,32.44,32.48,47200.0,29.7126,29.7126,29.4404,29.4767,47200.0
2022-08-03 12:30:00,32.48,32.59,32.38,32.54,46696.0,29.4767,29.5765,29.3859,29.5311,46696.0
2022-08-03 13:00:00,32.54,32.55,31.91,32.27,85290.0,29.5311,29.5402,28.9594,29.2861,85290.0
2022-08-03 13:30:00,32.27,32.92,32.26,32.66,85084.0,29.2861,29.876,29.277,29.64,85084.0
2022-08-03 14:00:00,32.68,32.95,32.54,32.69,92486.0,29.6582,29.9032,29.5311,29.6672,92486.0
2022-08-03 14:30:00,32.67,32.69,32.43,32.52,90816.0,29.6491,29.6672,29.4313,29.513,90816.0
2022-08-03 15:00:00,32.5,32.67,32.45,32.63,63952.0,29.4948,29.6491,29.4494,29.6128,63952.0
2022-08-03 15:30:00,32.63,32.68,31.89,32.08,430261.0,29.6128,29.6582,28.9412,29.1137,430261.0
2022-08-04 09:30:00,32.5,34.13,31.81,32.86,620577.0,29.4948,30.9741,28.8686,29.8215,620577.0
2022-08-04 10:00:00,32.85,33.9,32.7,33.62,216254.0,29.8125,30.7654,29.6763,30.5113,216254.0
2022-08-04 10:30:00,33.6,33.72,32.9,32.91,159216.0,30.4931,30.602,29.8578,29.8669,159216.0
2022-08-04 11:00:00,32.92,33.46,32.49,32.96,254340.0,29.876,30.366,29.4857,29.9123,254340.0
2022-08-04 11:30:00,32.95,33.36,32.75,33.01,120292.0,29.9032,30.2753,29.7217,29.9577,120292.0
2022-08-04 12:00:00,33.04,33.1,32.77,32.91,95920.0,29.9849,30.0393,29.7398,29.8669,95920.0
2022-08-04 12:30:00,32.94,33.15,32.82,33.05,100715.0,29.8941,30.0847,29.7852,29.994,100715.0
2022-08-04 13:00:00,33.08,33.44,33.06,33.16,92707.0,30.0212,30.3479,30.003,30.0938,92707.0
2022-08-04 13:30:00,33.16,33.32,33.11,33.27,66594.0,30.0938,30.239,30.0484,30.1936,66594.0
2022-08-04 14:00:00,33.27,33.27,33.11,33.22,71842.0,30.1936,30.1936,30.0484,30.1482,71842.0
2022-08-04 14:30:00,33.22,33.25,32.91,32.99,70928.0,30.1482,30.1755,29.8669,29.9395,70928.0
2022-08-04 15:00:00,32.98,32.98,32.77,32.8,90659.0,29.9304,29.9304,29.7398,29.7671,90659.0
2022-08-04 15:30:00,32.79,32.82,32.32,32.46,347915.0,29.758,29.7852,29.3315,29.4585,347915.0
2022-08-05 09:30:00,31.49,32.87,31.24,32.84,182604.0,28.5782,29.8306,28.3513,29.8034,182604.0
2022-08-05 10:00:00,32.86,33.19,32.77,32.96,72284.0,29.8215,30.121,29.7398,29.9123,72284.0
2022-08-05 10:30:00,32.96,33.4,32.73,33.28,170077.0,29.9123,30.3116,29.7035,30.2027,170077.0
2022-08-05 11:00:00,33.27,33.43,32.61,32.61,80077.0,30.1936,30.3388,29.5946,29.5946,80077.0
2022-08-05 11:30:00,32.58,33.14,32.57,32.99,86885.0,29.5674,30.0756,29.5583,29.9395,86885.0
2022-08-05 12:00:00,33.03,33.27,32.86,32.92,49080.0,29.9758,30.1936,29.8215,29.876,49080.0
2022-08-05 12:30:00,32.95,33.14,32.84,33.04,101972.0,29.9032,30.0756,29.8034,29.9849,101972.0
2022-08-05 13:00:00,33.04,33.17,32.96,32.97,59029.0,29.9849,30.1029,29.9123,29.9214,59029.0
2022-08-05 13:30:00,32.96,32.98,32.82,32.91,32872.0,29.9123,29.9304,29.7852,29.8669,32872.0
2022-08-05 14:00:00,32.9,33.08,32.84,32.89,77467.0,29.8578,30.0212,29.8034,29.8488,77467.0
2022-08-05 14:30:00,32.88,32.93,32.67,32.73,51732.0,29.8397,29.8851,29.6491,29.7035,51732.0
2022-08-05 15:00:00,32.73,32.75,32.56,32.61,76800.0,29.7035,29.7217,29.5493,29.5946,76800.0
2022-08-05 15:30:00,32.61,32.74,32.47,32.58,262410.0,29.5946,29.7126,29.4676,29.5674,262410.0
2022-08-08 09:30:00,32.52,33.06,32.36,32.9,164487.0,29.513,30.003,29.3678,29.8578,164487.0
2022-08-08 10:00:00,32.95,33.25,32.7,32.78,50443.0,29.9032,30.1755,29.6763,29.7489,50443.0
2022-08-08 10:30:00,32.8,33.01,32.56,33.01,68480.0,29.7671,29.9577,29.5493,29.9577,68480.0
2022-08-08 11:00:00,33.04,33.39,33.01,33.35,42806.0,29.9849,30.3025,29.9577,30.2662,42806.0
2022-08-08 11:30:00,33.32,33.37,32.83,33.09,35338.0,30.239,30.2844,29.7943,30.0303,35338.0
2022-08-08 12:00:00,33.11,33.22,32.75,32.82,21564.0,30.0484,30.1482,29.7217,29.7852,21564.0
2022-08-08 12:30:00,32.82,32.95,32.68,32.76,26175.0,29.7852,29.9032,29.6582,29.7308,26175.0
2022-08-08 13:00:00,32.75,32.88,32.62,32.62,26538.0,29.7217,29.8397,29.6037,29.6037,26538.0
2022-08-08 13:30:00,32.62,32.76,32.56,32.69,29472.0,29.6037,29.7308,29.5493,29.6672,29472.0
2022-08-08 14:00:00,32.69,32.82,32.55,32.78,37293.0,29.6672,29.7852,29.5402,29.7489,37293.0
2022-08-08 14:30:00,32.77,32.85,32.51,32.69,54266.0,29.7398,29.8125,29.5039,29.6672,54266.0
2022-08-08 15:00:00,32.69,32.89,32.65,32.82,58309.0,29.6672,29.8488,29.6309,29.7852,58309.0
2022-08-08 15:30:00,32.8,32.8,32.44,32.54,182605.0,29.7671,29.7671,29.4404,29.5311,182605.0
2022-08-09 09:30:00,33.17,33.51,32.92,33.28,72050.0,30.1029,30.4114,29.876,30.2027,72050.0
2022-08-09 10:00:00,33.25,33.69,33.19,33.58,69374.0,30.1755,30.5748,30.121,30.4749,69374.0
2022-08-09 10:30:00,33.5,33.59,33.06,33.07,34768.0,30.4023,30.484,30.003,30.0121,34768.0
2022-08-09 11:00:00,33.09,33.24,32.92,32.93,35284.0,30.0303,30.1664,29.876,29.8851,35284.0
2022-08-09 11:30:00,32.91,32.93,32.69,32.73,47611.0,29.8669,29.8851,29.6672,29.7035,47611.0
2022-08-09 12:00:00,32.69,33.03,32.67,32.98,54204.0,29.6672,29.9758,29.6491,29.9304,54204.0
2022-08-09 12:30:00,32.99,33.06,32.8,32.97,28227.0,29.9395,30.003,29.7671,29.9214,28227.0
2022-08-09 13:00:00,32.95,33.21,32.95,33.2,31508.0,29.9032,30.1392,29.9032,30.1301,31508.0
2022-08-09 13:30:00,33.2,33.45,33.12,33.41,58754.0,30.1301,30.357,30.0575,30.3207,58754.0
2022-08-09 14:00:00,33.41,33.56,33.37,33.4,77432.0,30.3207,30.4568,30.2844,30.3116,77432.0
2022-08-09 14:30:00,33.4,33.42,33.0,33.05,97563.0,30.3116,30.3297,29.9486,29.994,97563.0
2022-08-09 15:00:00,33.06,33.39,33.0,33.36,56271.0,30.003,30.3025,29.9486,30.2753,56271.0
2022-08-09 15:30:00,33.35,33.48,33.26,33.47,243352.0,30.2662,30.3842,30.1845,30.3751,243352.0
2022-08-10 09:30:00,33.43,33.81,33.19,33.26,90549.0,30.3388,30.6837,30.121,30.1845,90549.0
2022-08-10 10:00:00,33.26,33.43,32.59,32.88,87530.0,30.1845,30.3388,29.5765,29.8397,87530.0
2022-08-10 10:30:00,32.85,33.56,32.84,33.51,39661.0,29.8125,30.4568,29.8034,30.4114,39661.0
2022-08-10 11:00:00,33.54,33.84,33.48,33.77,32156.0,30.4386,30.7109,30.3842,30.6474,32156.0
2022-08-10 11:30:00,33.8,33.9,33.7,33.9,27069.0,30.6746,30.7654,30.5839,30.7654,27069.0
2022-08-10 12:00:00,33.91,33.97,33.81,33.84,28193.0,30.7744,30.8289,30.6837,30.7109,28193.0
2022-08-10 12:30:00,33.88,33.94,33.77,33.86,17268.0,30.7472,30.8017,30.6474,30.7291,17268.0
2022-08-10 13:00:00,33.88,33.96,33.83,33.84,31743.0,30.7472,30.8198,30.7018,30.7109,31743.0
2022-08-10 13:30:00,33.86,33.96,33.83,33.91,19648.0,30.7291,30.8198,30.7018,30.7744,19648.0
2022-08-10 14:00:00,33.91,33.92,33.56,33.58,23565.0,30.7744,30.7835,30.4568,30.4749,23565.0
2022-08-10 14:30:00,33.57,33.59,33.38,33.44,20315.0,30.4659,30.484,30.2934,30.3479,20315.0
2022-08-10 15:00:00,33.45,33.62,33.43,33.59,27474.0,30.357,30.5113,30.3388,30.484,27474.0
2022-08-10 15:30:00,33.59,33.87,33.59,33.83,98474.0,30.484,30.7381,30.484,30.7018,98474.0
2022-08-11 09:30:00,34.92,35.26,34.84,35.0,62596.0,31.691,31.9996,31.6184,31.7636,62596.0
2022-08-11 10:00:00,34.99,35.14,34.76,34.86,31483.0,31.7546,31.8907,31.5458,31.6366,31483.0
2022-08-11 10:30:00,34.87,35.21,34.87,35.11,29034.0,31.6457,31.9542,31.6457,31.8635,29034.0
2022-08-11 11:00:00,35.15,35.31,35.0,35.22,27145.0,31.8998,32.045,31.7636,31.9633,27145.0
2022-08-11 11:30:00,35.2,35.3,35.06,35.14,28559.0,31.9452,32.0359,31.8181,31.8907,28559.0
2022-08-11 12:00:00,35.14,35.52,35.14,35.42,37456.0,31.8907,32.2356,31.8907,32.1448,37456.0
2022-08-11 12:30:00,35.42,35.71,35.42,35.71,69476.0,32.1448,32.408,32.1448,32.408,69476.0
2022-08-11 13:00:00,35.71,35.75,35.6,35.66,103249.0,32.408,32.4443,32.3082,32.3626,103249.0
2022-08-11 13:30:00,35.66,35.77,35.6,35.65,48060.0,32.3626,32.4624,32.3082,32.3535,48060.0
2022-08-11 14:00:00,35.66,35.89,35.54,35.76,59499.0,32.3626,32.5714,32.2537,32.4534,59499.0
2022-08-11 14:30:00,35.74,35.74,35.29,35.39,155323.0,32.4352,32.4352,32.0268,32.1176,155323.0
2022-08-11 15:00:00,35.39,35.41,35.12,35.23,148082.0,32.1176,32.1357,31.8726,31.9724,148082.0
2022-08-11 15:30:00,35.22,35.33,34.78,34.91,618064.0,31.9633,32.0631,31.564,31.682,618064.0
2022-08-12 09:30:00,34.47,35.03,34.07,34.74,85192.0,31.5046,32.0165,31.1391,31.7514,85192.0
2022-08-12 10:00:00,34.73,34.73,34.23,34.39,48920.0,31.7423,31.7423,31.2853,31.4315,48920.0
2022-08-12 10:30:00,34.42,34.46,34.12,34.23,74843.0,31.4589,31.4955,31.1848,31.2853,74843.0
2022-08-12 11:00:00,34.22,34.55,34.13,34.34,43057.0,31.2761,31.5778,31.1939,31.3858,43057.0
2022-08-12 11:30:00,34.31,34.48,34.23,34.44,31736.0,31.3584,31.5138,31.2853,31.4772,31736.0
2022-08-12 12:00:00,34.45,34.75,34.41,34.75,60516.0,31.4864,31.7606,31.4498,31.7606,60516.0
2022-08-12 12:30:00,34.76,35.0,34.75,35.0,35525.0,31.7697,31.989,31.7606,31.989,35525.0
2022-08-12 13:00:00,34.99,35.06,34.94,35.04,31308.0,31.9799,32.0439,31.9342,32.0256,31308.0
2022-08-12 13:30:00,35.05,35.2,35.03,35.19,33127.0,32.0347,32.1718,32.0165,32.1627,33127.0
2022-08-12 14:00:00,35.19,35.22,35.02,35.13,59175.0,32.1627,32.1901,32.0073,32.1079,59175.0
2022-08-12 14:30:00,35.12,35.18,34.96,35.03,49849.0,32.0987,32.1536,31.9525,32.0165,49849.0
2022-08-12 15:00:00,35.03,35.12,34.9,35.1,64778.0,32.0165,32.0987,31.8977,32.0804,64778.0
2022-08-12 15:30:00,35.09,35.24,35.08,35.23,225524.0,32.0713,32.2084,32.0622,32.1993,225524.0
2022-08-15 09:30:00,33.76,33.98,33.39,33.8,172743.0,30.8557,31.0568,30.5176,30.8923,172743.0
2022-08-15 10:00:00,33.76,33.84,33.34,33.75,64547.0,30.8557,30.9288,30.4719,30.8466,64547.0
2022-08-15 10:30:00,33.72,34.42,33.71,34.18,49208.0,30.8192,31.4589,30.81,31.2396,49208.0
2022-08-15 11:00:00,34.21,34.42,34.18,34.26,17074.0,31.267,31.4589,31.2396,31.3127,17074.0
2022-08-15 11:30:00,34.27,34.52,34.14,34.5,25646.0,31.3218,31.5503,31.203,31.5321,25646.0
2022-08-15 12:00:00,34.49,34.73,34.49,34.65,22781.0,31.5229,31.7423,31.5229,31.6692,22781.0
2022-08-15 12:30:00,34.67,34.77,34.51,34.66,18828.0,31.6874,31.7788,31.5412,31.6783,18828.0
2022-08-15 13:00:00,34.7,34.88,34.58,34.63,30835.0,31.7149,31.8794,31.6052,31.6509,30835.0
2022-08-15 13:30:00,34.63,34.7,34.56,34.59,19364.0,31.6509,31.7149,31.5869,31.6143,19364.0
2022-08-15 14:00:00,34.58,34.62,34.39,34.62,44009.0,31.6052,31.6417,31.4315,31.6417,44009.0
2022-08-15 14:30:00,34.65,34.74,34.39,34.42,41030.0,31.6692,31.7514,31.4315,31.4589,41030.0
2022-08-15 15:00:00,34.42,34.9,34.42,34.85,71271.0,31.4589,31.8977,31.4589,31.852,71271.0
2022-08-15 15:30:00,34.85,34.95,34.72,34.74,184503.0,31.852,31.9433,31.7331,31.7514,184503.0
2022-08-16 09:30:00,34.9,35.38,34.62,34.89,85665.0,31.8977,32.3364,31.6417,31.8885,85665.0
2022-08-16 10:00:00,34.88,34.95,34.48,34.63,37655.0,31.8794,31.9433,31.5138,31.6509,37655.0
2022-08-16 10:30:00,34.6,34.62,33.93,33.94,66211.0,31.6235,31.6417,31.0111,31.0202,66211.0
2022-08-16 11:00:00,33.96,33.99,33.52,33.62,53816.0,31.0385,31.0659,30.6364,30.7278,53816.0
2022-08-16 11:30:00,33.64,34.01,33.56,34.01,31719.0,30.746,31.0842,30.6729,31.0842,31719.0
2022-08-16 12:00:00,34.01,34.42,33.89,34.2,38218.0,31.0842,31.4589,30.9745,31.2579,38218.0
2022-08-16 12:30:00,34.19,34.19,34.02,34.05,28524.0,31.2487,31.2487,31.0934,31.1208,28524.0
2022-08-16 13:00:00,34.07,34.31,34.05,34.05,69429.0,31.1391,31.3584,31.1208,31.1208,69429.0
2022-08-16 13:30:00,34.02,34.13,33.97,34.09,34141.0,31.0934,31.1939,31.0477,31.1573,34141.0
2022-08-16 14:00:00,34.08,34.09,33.82,34.06,42575.0,31.1482,31.1573,30.9106,31.1299,42575.0
2022-08-16 14:30:00,34.07,34.11,33.88,33.97,35022.0,31.1391,31.1756,30.9654,31.0477,35022.0
2022-08-16 15:00:00,33.97,34.27,33.92,34.18,35627.0,31.0477,31.3218,31.002,31.2396,35627.0
2022-08-16 15:30:00,34.18,34.2,34.04,34.19,130183.0,31.2396,31.2579,31.1116,31.2487,130183.0
2022-08-17 09:30:00,34.06,34.38,33.75,34.02,77090.0,31.1299,31.4224,30.8466,31.0934,77090.0
2022-08-17 10:00:00,34.02,34.58,33.81,34.3,45771.0,31.0934,31.6052,30.9014,31.3493,45771.0
2022-08-17 10:30:00,34.31,34.9,34.31,34.54,55448.0,31.3584,31.8977,31.3584,31.5686,55448.0
2022-08-17 11:00:00,34.54,34.57,34.01,34.12,58553.0,31.5686,31.596,31.0842,31.1848,58553.0
2022-08-17 11:30:00,34.11,34.18,33.81,33.9,13907.0,31.1756,31.2396,30.9014,30.9837,13907.0
2022-08-17 12:00:00,33.9,34.25,33.9,34.23,18869.0,30.9837,31.3036,30.9837,31.2853,18869.0
2022-08-17 12:30:00,34.21,34.34,34.15,34.32,16734.0,31.267,31.3858,31.2122,31.3675,16734.0
2022-08-17 13:00:00,34.32,34.63,34.3,34.55,39695.0,31.3675,31.6509,31.3493,31.5778,39695.0
2022-08-17 13:30:00,34.58,34.58,34.35,34.41,19436.0,31.6052,31.6052,31.395,31.4498,19436.0
2022-08-17 14:00:00,34.42,34.59,34.34,34.59,32684.0,31.4589,31.6143,31.3858,31.6143,32684.0
2022-08-17 14:30:00,34.62,34.68,34.49,34.53,23555.0,31.6417,31.6966,31.5229,31.5595,23555.0
2022-08-17 15:00:00,34.51,34.68,34.41,34.66,32506.0,31.5412,31.6966,31.4498,31.6783,32506.0
2022-08-17 15:30:00,34.66,34.77,34.56,34.75,121877.0,31.6783,31.7788,31.5869,31.7606,121877.0
2022-08-18 09:30:00,35.07,36.25,35.06,36.13,234678.0,32.053,33.1315,32.0439,33.0218,234678.0
2022-08-18 10:00:00,36.13,36.43,35.65,36.38,51447.0,33.0218,33.296,32.5831,33.2503,51447.0
2022-08-18 10:30:00,36.4,36.61,36.23,36.43,49660.0,33.2686,33.4605,33.1132,33.296,49660.0
2022-08-18 11:00:00,36.46,36.47,36.04,36.16,36081.0,33.3234,33.3326,32.9396,33.0493,36081.0
2022-08-18 11:30:00,36.1,36.39,35.97,36.31,40698.0,32.9944,33.2595,32.8756,33.1864,40698.0
2022-08-18 12:00:00,36.33,36.36,35.94,35.98,37396.0,33.2046,33.2321,32.8482,32.8847,37396.0
2022-08-18 12:30:00,35.98,36.08,35.88,36.02,24855.0,32.8847,32.9761,32.7933,32.9213,24855.0
2022-08-18 13:00:00,36.04,36.25,36.04,36.21,18008.0,32.9396,33.1315,32.9396,33.095,18008.0
2022-08-18 13:30:00,36.19,36.42,36.16,36.38,30500.0,33.0767,33.2869,33.0493,33.2503,30500.0
2022-08-18 14:00:00,36.4,36.47,36.24,36.27,21273.0,33.2686,33.3326,33.1224,33.1498,21273.0
2022-08-18 14:30:00,36.25,36.49,36.21,36.46,19085.0,33.1315,33.3509,33.095,33.3234,19085.0
2022-08-18 15:00:00,36.47,36.49,36.36,36.36,15670.0,33.3326,33.3509,33.2321,33.2321,15670.0
2022-08-18 15:30:00,36.39,36.57,36.38,36.57,123564.0,33.2595,33.424,33.2503,33.424,123564.0
2022-08-19 09:30:00,36.45,36.57,36.02,36.06,84479.0,33.3143,33.424,32.9213,32.9579,84479.0
2022-08-19 10:00:00,36.09,36.47,35.83,36.11,61532.0,32.9853,33.3326,32.7476,33.0036,61532.0
2022-08-19 10:30:00,36.1,36.28,36.03,36.13,17876.0,32.9944,33.1589,32.9304,33.0218,17876.0
2022-08-19 11:00:00,36.11,36.16,35.82,36.08,25058.0,33.0036,33.0493,32.7385,32.9761,25058.0
2022-08-19 11:30:00,36.1,36.5,36.03,36.5,33829.0,32.9944,33.36,32.9304,33.36,33829.0
2022-08-19 12:00:00,36.51,36.51,36.14,36.16,26763.0,33.3691,33.3691,33.031,33.0493,26763.0
2022-08-19 12:30:00,36.14,36.3,36.14,36.21,10996.0,33.031,33.1772,33.031,33.095,10996.0
2022-08-19 13:00:00,36.27,36.35,36.0,36.02,38497.0,33.1498,33.2229,32.903,32.9213,38497.0
2022-08-19 13:30:00,36.01,36.27,35.89,36.24,46118.0,32.9122,33.1498,32.8025,33.1224,46118.0
2022-08-19 14:00:00,36.25,36.45,36.11,36.32,24775.0,33.1315,33.3143,33.0036,33.1955,24775.0
2022-08-19 14:30:00,36.32,36.39,36.13,36.18,33923.0,33.1955,33.2595,33.0218,33.0675,33923.0
2022-08-19 15:00:00,36.2,36.25,36.07,36.14,33231.0,33.0858,33.1315,32.967,33.031,33231.0
2022-08-19 15:30:00,36.15,36.18,36.03,36.11,94827.0,33.0401,33.0675,32.9304,33.0036,94827.0
2022-08-22 09:30:00,35.85,35.85,34.98,35.03,94830.0,32.7659,32.7659,31.9708,32.0165,94830.0
2022-08-22 10:00:00,34.95,35.37,34.83,35.09,51979.0,31.9433,32.3272,31.8337,32.0713,51979.0
2022-08-22 10:30:00,35.1,35.48,35.02,35.29,40316.0,32.0804,32.4278,32.0073,32.2541,40316.0
2022-08-22 11:00:00,35.3,36.22,35.28,36.14,70519.0,32.2632,33.1041,32.245,33.031,70519.0
2022-08-22 11:30:00,36.21,36.36,36.01,36.05,52009.0,33.095,33.2321,32.9122,32.9487,52009.0
2022-08-22 12:00:00,36.04,36.32,36.04,36.13,21403.0,32.9396,33.1955,32.9396,33.0218,21403.0
2022-08-22 12:30:00,36.13,36.45,36.13,36.35,19584.0,33.0218,33.3143,33.0218,33.2229,19584.0
2022-08-22 13:00:00,36.37,36.37,35.98,36.03,20752.0,33.2412,33.2412,32.8847,32.9304,20752.0
2022-08-22 13:30:00,35.99,36.17,35.96,36.12,25057.0,32.8939,33.0584,32.8665,33.0127,25057.0
2022-08-22 14:00:00,36.11,36.34,36.1,36.33,24027.0,33.0036,33.2138,32.9944,33.2046,24027.0
2022-08-22 14:30:00,36.33,36.44,36.21,36.27,25079.0,33.2046,33.3052,33.095,33.1498,25079.0
2022-08-22 15:00:00,36.25,36.56,36.24,36.45,34391.0,33.1315,33.4148,33.1224,33.3143,34391.0
2022-08-22 15:30:00,36.44,36.69,36.36,36.68,129503.0,33.3052,33.5337,33.2321,33.5245,129503.0
2022-08-23 09:30:00,37.49,38.23,37.35,38.21,102085.0,34.2648,34.9412,34.1369,34.9229,102085.0
2022-08-23 10:00:00,38.18,38.45,38.01,38.25,82536.0,34.8955,35.1423,34.7401,34.9595,82536.0
2022-08-23 10:30:00,38.22,38.73,38.19,38.59,84775.0,34.932,35.3982,34.9046,35.2702,84775.0
2022-08-23 11:00:00,38.6,38.6,38.15,38.15,44813.0,35.2794,35.2794,34.8681,34.8681,44813.0
2022-08-23 11:30:00,38.11,38.15,37.82,37.87,63044.0,34.8315,34.8681,34.5665,34.6122,63044.0
2022-08-23 12:00:00,37.86,37.92,37.65,37.65,36063.0,34.603,34.6578,34.4111,34.4111,36063.0
2022-08-23 12:30:00,37.69,38.01,37.66,38.01,45372.0,34.4476,34.7401,34.4202,34.7401,45372.0
2022-08-23 13:00:00,38.0,38.0,37.51,37.71,56629.0,34.731,34.731,34.2831,34.4659,56629.0
2022-08-23 13:30:00,37.72,37.82,37.53,37.62,40940.0,34.4751,34.5665,34.3014,34.3837,40940.0
2022-08-23 14:00:00,37.57,37.62,37.48,37.48,58044.0,34.338,34.3837,34.2557,34.2557,58044.0
2022-08-23 14:30:00,37.45,37.61,37.43,37.48,33972.0,34.2283,34.3745,34.21,34.2557,33972.0
2022-08-23 15:00:00,37.5,37.69,37.47,37.67,43994.0,34.274,34.4476,34.2466,34.4294,43994.0
2022-08-23 15:30:00,37.66,37.71,37.5,37.53,173854.0,34.4202,34.4659,34.274,34.3014,173854.0
2022-08-24 09:30:00,37.74,38.47,37.41,38.25,73906.0,34.4933,35.1605,34.1917,34.9595,73906.0
2022-08-24 10:00:00,38.24,38.28,38.0,38.05,36415.0,34.9503,34.9869,34.731,34.7767,36415.0
2022-08-24 10:30:00,38.11,38.16,37.68,37.94,33611.0,34.8315,34.8772,34.4385,34.6761,33611.0
2022-08-24 11:00:00,37.94,38.29,37.74,37.82,29840.0,34.6761,34.996,34.4933,34.5665,29840.0
2022-08-24 11:30:00,37.79,37.97,37.62,37.86,27271.0,34.539,34.7035,34.3837,34.603,27271.0
2022-08-24 12:00:00,37.82,38.35,37.74,38.31,37802.0,34.5665,35.0509,34.4933,35.0143,37802.0
2022-08-24 12:30:00,38.36,38.39,37.86,37.99,37548.0,35.06,35.0874,34.603,34.7218,37548.0
2022-08-24 13:00:00,38.01,38.2,37.98,38.12,25677.0,34.7401,34.9138,34.7127,34.8406,25677.0
2022-08-24 13:30:00,38.13,38.16,37.89,38.11,20357.0,34.8498,34.8772,34.6304,34.8315,20357.0
2022-08-24 14:00:00,38.12,38.22,37.98,38.17,20760.0,34.8406,34.932,34.7127,34.8863,20760.0
2022-08-24 14:30:00,38.16,38.19,38.07,38.14,21326.0,34.8772,34.9046,34.7949,34.8589,21326.0
2022-08-24 15:00:00,38.12,38.36,38.11,38.31,50561.0,34.8406,35.06,34.8315,35.0143,50561.0
2022-08-24 15:30:00,38.31,38.57,38.3,38.53,155330.0,35.0143,35.2519,35.0052,35.2154,155330.0
2022-08-25 09:30:00,38.9,39.01,38.49,38.77,47661.0,35.5535,35.6541,35.1788,35.4347,47661.0
2022-08-25 10:00:00,38.8,38.82,38.09,38.42,68652.0,35.4621,35.4804,34.8132,35.1148,68652.0
2022-08-25 10:30:00,38.42,38.55,38.22,38.46,29563.0,35.1148,35.2337,34.932,35.1514,29563.0
2022-08-25 11:00:00,38.42,38.67,38.21,38.66,56902.0,35.1148,35.3433,34.9229,35.3342,56902.0
2022-08-25 11:30:00,38.64,38.73,38.5,38.7,22035.0,35.3159,35.3982,35.188,35.3707,22035.0
2022-08-25 12:00:00,38.69,38.74,38.55,38.66,24119.0,35.3616,35.4073,35.2337,35.3342,24119.0
2022-08-25 12:30:00,38.67,38.77,38.62,38.69,19063.0,35.3433,35.4347,35.2976,35.3616,19063.0
2022-08-25 13:00:00,38.68,38.9,38.68,38.74,29356.0,35.3525,35.5535,35.3525,35.4073,29356.0
2022-08-25 13:30:00,38.71,38.79,38.36,38.53,28717.0,35.3799,35.453,35.06,35.2154,28717.0
2022-08-25 14:00:00,38.54,38.75,38.49,38.55,44082.0,35.2245,35.4164,35.1788,35.2337,44082.0
2022-08-25 14:30:00,38.58,38.75,38.53,38.74,26249.0,35.2611,35.4164,35.2154,35.4073,26249.0
2022-08-25 15:00:00,38.73,38.78,38.58,38.75,80785.0,35.3982,35.4439,35.2611,35.4164,80785.0
2022-08-25 15:30:00,38.74,39.1,38.71,39.07,197569.0,35.4073,35.7363,35.3799,35.7089,197569.0
2022-08-26 09:30:00,39.06,39.22,38.81,39.18,22277.0,35.6998,35.846,35.4713,35.8095,22277.0
2022-08-26 10:00:00,39.1,39.44,38.64,38.84,36082.0,35.7363,36.0471,35.3159,35.4987,36082.0
2022-08-26 10:30:00,38.8,38.8,38.4,38.73,73521.0,35.4621,35.4621,35.0966,35.3982,73521.0
2022-08-26 11:00:00,38.69,38.72,38.17,38.33,23567.0,35.3616,35.389,34.8863,35.0326,23567.0
2022-08-26 11:30:00,38.43,38.68,38.4,38.68,13256.0,35.124,35.3525,35.0966,35.3525,13256.0
2022-08-26 12:00:00,38.68,38.68,38.48,38.56,10650.0,35.3525,35.3525,35.1697,35.2428,10650.0
2022-08-26 12:30:00,38.55,38.59,38.4,38.57,11108.0,35.2337,35.2702,35.0966,35.2519,11108.0
2022-08-26 13:00:00,38.61,38.87,38.56,38.84,16218.0,35.2885,35.5261,35.2428,35.4987,16218.0
2022-08-26 13:30:00,38.85,39.02,38.79,38.81,40273.0,35.5078,35.6632,35.453,35.4713,40273.0
2022-08-26 14:00:00,38.87,38.92,38.71,38.9,47723.0,35.5261,35.5718,35.3799,35.5535,47723.0
2022-08-26 14:30:00,38.9,38.98,38.83,38.83,24055.0,35.5535,35.6267,35.4896,35.4896,24055.0
2022-08-26 15:00:00,38.82,38.98,38.69,38.95,41204.0,35.4804,35.6267,35.3616,35.5992,41204.0
2022-08-26 15:30:00,38.97,38.97,38.64,38.65,78408.0,35.6175,35.6175,35.3159,35.325,78408.0
2022-08-29 09:30:00,38.5,39.83,38.12,39.83,80125.0,35.188,36.4035,34.8406,36.4035,80125.0
2022-08-29 10:00:00,39.86,40.41,39.86,40.24,53301.0,36.431,36.9336,36.431,36.7783,53301.0
2022-08-29 10:30:00,40.25,40.36,40.02,40.13,35413.0,36.7874,36.8879,36.5772,36.6777,35413.0
2022-08-29 11:00:00,40.13,40.38,39.95,40.31,42847.0,36.6777,36.9062,36.5132,36.8422,42847.0
2022-08-29 11:30:00,40.33,40.48,40.26,40.34,29121.0,36.8605,36.9976,36.7965,36.8697,29121.0
2022-08-29 12:00:00,40.35,40.47,40.15,40.47,20905.0,36.8788,36.9885,36.696,36.9885,20905.0
2022-08-29 12:30:00,40.45,40.47,40.32,40.45,24179.0,36.9702,36.9885,36.8514,36.9702,24179.0
2022-08-29 13:00:00,40.5,40.83,40.5,40.81,53520.0,37.0159,37.3175,37.0159,37.2992,53520.0
2022-08-29 13:30:00,40.8,41.18,40.8,41.17,52588.0,37.2901,37.6374,37.2901,37.6283,52588.0
2022-08-29 14:00:00,41.18,41.24,41.06,41.15,52592.0,37.6374,37.6922,37.5277,37.61,52592.0
2022-08-29 14:30:00,41.12,41.23,41.04,41.17,56636.0,37.5826,37.6831,37.5094,37.6283,56636.0
2022-08-29 15:00:00,41.15,41.2,40.91,40.91,115592.0,37.61,37.6557,37.3906,37.3906,115592.0
2022-08-29 15:30:00,40.91,41.08,40.72,40.72,184730.0,37.3906,37.546,37.217,37.217,184730.0
2022-08-30 09:30:00,39.84,39.92,38.64,39.02,184634.0,36.4127,36.4858,35.3159,35.6632,184634.0
2022-08-30 10:00:00,38.97,39.37,38.86,39.28,66073.0,35.6175,35.9831,35.517,35.9009,66073.0
2022-08-30 10:30:00,39.3,39.36,38.55,38.88,54842.0,35.9191,35.974,35.2337,35.5353,54842.0
2022-08-30 11:00:00,38.87,39.16,38.77,38.96,26237.0,35.5261,35.7912,35.4347,35.6084,26237.0
2022-08-30 11:30:00,38.93,39.07,38.69,38.95,16477.0,35.581,35.7089,35.3616,35.5992,16477.0
2022-08-30 12:00:00,38.91,39.0,38.37,38.56,30758.0,35.5627,35.6449,35.0691,35.2428,30758.0
2022-08-30 12:30:00,38.57,38.58,38.29,38.52,40795.0,35.2519,35.2611,34.996,35.2062,40795.0
2022-08-30 13:00:00,38.52,38.72,38.46,38.69,27128.0,35.2062,35.389,35.1514,35.3616,27128.0
2022-08-30 13:30:00,38.68,38.9,38.49,38.83,24972.0,35.3525,35.5535,35.1788,35.4896,24972.0
2022-08-30 14:00:00,38.84,39.02,38.74,38.81,22968.0,35.4987,35.6632,35.4073,35.4713,22968.0
2022-08-30 14:30:00,38.81,38.89,38.6,38.61,23804.0,35.4713,35.5444,35.2794,35.2885,23804.0
2022-08-30 15:00:00,38.61,38.94,38.53,38.87,30645.0,35.2885,35.5901,35.2154,35.5261,30645.0
2022-08-30 15:30:00,38.87,39.1,38.72,38.82,265532.0,35.5261,35.7363,35.389,35.4804,265532.0
2022-08-31 09:30:00,37.75,38.51,37.36,37.91,79394.0,34.5025,35.1971,34.146,34.6487,79394.0
2022-08-31 10:00:00,37.89,38.72,37.67,38.59,58562.0,34.6304,35.389,34.4294,35.2702,58562.0
2022-08-31 10:30:00,38.71,39.23,38.36,38.93,35566.0,35.3799,35.8552,35.06,35.581,35566.0
2022-08-31 11:00:00,38.85,39.26,38.58,39.06,30162.0,35.5078,35.8826,35.2611,35.6998,30162.0
2022-08-31 11:30:00,39.06,39.46,39.05,39.45,30061.0,35.6998,36.0654,35.6906,36.0562,30061.0
2022-08-31 12:00:00,39.47,39.56,39.33,39.4,14439.0,36.0745,36.1568,35.9466,36.0105,14439.0
2022-08-31 12:30:00,39.34,39.48,39.28,39.32,12715.0,35.9557,36.0836,35.9009,35.9374,12715.0
2022-08-31 13:00:00,39.38,39.67,39.29,39.52,29502.0,35.9922,36.2573,35.91,36.1202,29502.0
2022-08-31 13:30:00,39.52,39.62,39.15,39.2,23566.0,36.1202,36.2116,35.782,35.8277,23566.0
2022-08-31 14:00:00,39.17,39.36,39.06,39.08,26566.0,35.8003,35.974,35.6998,35.7181,26566.0
2022-08-31 14:30:00,39.08,39.14,38.92,38.97,59267.0,35.7181,35.7729,35.5718,35.6175,59267.0
2022-08-31 15:00:00,38.97,39.06,38.84,38.96,25561.0,35.6175,35.6998,35.4987,35.6084,25561.0
2022-08-31 15:30:00,38.92,39.11,38.82,38.97,181165.0,35.5718,35.7455,35.4804,35.6175,181165.0
2022-09-01 09:30:00,37.96,38.19,37.25,37.43,64905.0,34.6944,34.9046,34.0455,34.21,64905.0
2022-09-01 10:00:00,37.41,38.27,37.23,38.2,81002.0,34.1917,34.9777,34.0272,34.9138,81002.0
2022-09-01 10:30:00,38.22,38.22,37.75,37.85,46306.0,34.932,34.932,34.5025,34.5939,46306.0
2022-09-01 11:00:00,37.87,38.21,37.79,37.88,17883.0,34.6122,34.9229,34.539,34.6213,17883.0
2022-09-01 11:30:00,37.92,38.22,37.86,38.18,16047.0,34.6578,34.932,34.603,34.8955,16047.0
2022-09-01 12:00:00,38.19,38.36,38.0,38.05,18916.0,34.9046,35.06,34.731,34.7767,18916.0
2022-09-01 12:30:00,38.01,38.01,37.51,37.52,32522.0,34.7401,34.7401,34.2831,34.2923,32522.0
2022-09-01 13:00:00,37.51,37.96,37.44,37.92,31425.0,34.2831,34.6944,34.2191,34.6578,31425.0
2022-09-01 13:30:00,37.93,37.93,37.63,37.65,20461.0,34.667,34.667,34.3928,34.4111,20461.0
2022-09-01 14:00:00,37.67,38.03,37.56,38.03,26819.0,34.4294,34.7584,34.3288,34.7584,26819.0
2022-09-01 14:30:00,38.05,38.19,38.02,38.04,37885.0,34.7767,34.9046,34.7492,34.7675,37885.0
2022-09-01 15:00:00,37.97,38.2,37.85,37.9,28588.0,34.7035,34.9138,34.5939,34.6396,28588.0
2022-09-01 15:30:00,37.86,38.04,37.76,38.02,132572.0,34.603,34.7675,34.5116,34.7492,132572.0
2022-09-02 09:30:00,39.23,39.31,38.49,38.77,72607.0,35.8552,35.9283,35.1788,35.4347,72607.0
2022-09-02 10:00:00,38.78,39.67,38.59,39.57,54775.0,35.4439,36.2573,35.2702,36.1659,54775.0
2022-09-02 10:30:00,39.55,39.73,39.47,39.53,28689.0,36.1476,36.3121,36.0745,36.1293,28689.0
2022-09-02 11:00:00,39.5,39.5,39.09,39.34,27480.0,36.1019,36.1019,35.7272,35.9557,27480.0
2022-09-02 11:30:00,39.31,39.54,39.3,39.54,18752.0,35.9283,36.1385,35.9191,36.1385,18752.0
2022-09-02 12:00:00,39.55,39.64,39.28,39.42,21732.0,36.1476,36.2299,35.9009,36.0288,21732.0
2022-09-02 12:30:00,39.38,39.38,39.11,39.11,21050.0,35.9922,35.9922,35.7455,35.7455,21050.0
2022-09-02 13:00:00,39.11,39.11,38.79,38.85,29676.0,35.7455,35.7455,35.453,35.5078,29676.0
2022-09-02 13:30:00,38.85,38.92,38.59,38.71,37789.0,35.5078,35.5718,35.2702,35.3799,37789.0
2022-09-02 14:00:00,38.68,39.06,38.68,38.89,35683.0,35.3525,35.6998,35.3525,35.5444,35683.0
2022-09-02 14:30:00,38.91,39.15,38.9,39.05,39536.0,35.5627,35.782,35.5535,35.6906,39536.0
2022-09-02 15:00:00,39.04,39.33,39.02,39.27,41286.0,35.6815,35.9466,35.6632,35.8917,41286.0
2022-09-02 15:30:00,39.26,39.29,38.87,39.14,120256.0,35.8826,35.91,35.5261,35.7729,120256.0
2022-09-06 09:30:00,39.69,39.88,38.78,39.12,60141.0,36.2756,36.4492,35.4439,35.7546,60141.0
2022-09-06 10:00:00,39.19,39.21,38.44,38.49,33537.0,35.8186,35.8369,35.1331,35.1788,33537.0
2022-09-06 10:30:00,38.45,38.72,38.29,38.51,16399.0,35.1423,35.389,34.996,35.1971,16399.0
2022-09-06 11:00:00,38.51,38.85,38.37,38.74,148084.0,35.1971,35.5078,35.0691,35.4073,148084.0
2022-09-06 11:30:00,38.82,39.24,38.82,39.2,38983.0,35.4804,35.8643,35.4804,35.8277,38983.0
2022-09-06 12:00:00,39.16,39.24,38.8,38.92,21823.0,35.7912,35.8643,35.4621,35.5718,21823.0
2022-09-06 12:30:00,38.91,38.96,38.72,38.82,13597.0,35.5627,35.6084,35.389,35.4804,13597.0
2022-09-06 13:00:00,38.82,38.83,38.59,38.67,23483.0,35.4804,35.4896,35.2702,35.3433,23483.0
2022-09-06 13:30:00,38.67,38.71,38.56,38.64,17221.0,35.3433,35.3799,35.2428,35.3159,17221.0
2022-09-06 14:00:00,38.65,39.12,38.65,39.05,30863.0,35.325,35.7546,35.325,35.6906,30863.0
2022-09-06 14:30:00,39.06,39.06,38.81,38.84,18056.0,35.6998,35.6998,35.4713,35.4987,18056.0
2022-09-06 15:00:00,38.84,39.03,38.72,38.77,47882.0,35.4987,35.6724,35.389,35.4347,47882.0
2022-09-06 15:30:00,38.76,38.99,38.62,38.76,150378.0,35.4256,35.6358,35.2976,35.4256,150378.0
2022-09-07 09:30:00,37.43,37.98,36.92,37.69,98648.0,34.21,34.7127,33.7439,34.4476,98648.0
2022-09-07 10:00:00,37.68,38.06,37.53,38.06,167093.0,34.4385,34.7858,34.3014,34.7858,167093.0
2022-09-07 10:30:00,38.08,38.68,38.01,38.26,46444.0,34.8041,35.3525,34.7401,34.9686,46444.0
2022-09-07 11:00:00,38.33,38.34,38.01,38.03,39175.0,35.0326,35.0417,34.7401,34.7584,39175.0
2022-09-07 11:30:00,38.02,38.04,37.78,37.8,28908.0,34.7492,34.7675,34.5299,34.5482,28908.0
2022-09-07 12:00:00,37.82,37.89,37.3,37.37,93731.0,34.5665,34.6304,34.0912,34.1552,93731.0
2022-09-07 12:30:00,37.34,37.35,37.13,37.3,84806.0,34.1277,34.1369,33.9358,34.0912,84806.0
2022-09-07 13:00:00,37.3,37.53,37.27,37.4,79855.0,34.0912,34.3014,34.0638,34.1826,79855.0
2022-09-07 13:30:00,37.42,37.81,37.33,37.74,49437.0,34.2009,34.5573,34.1186,34.4933,49437.0
2022-09-07 14:00:00,37.74,37.93,37.67,37.91,43957.0,34.4933,34.667,34.4294,34.6487,43957.0
2022-09-07 14:30:00,37.91,37.92,37.57,37.59,46466.0,34.6487,34.6578,34.338,34.3562,46466.0
2022-09-07 15:00:00,37.59,37.93,37.56,37.91,52709.0,34.3562,34.667,34.3288,34.6487,52709.0
2022-09-07 15:30:00,37.93,38.01,37.71,37.92,231146.0,34.667,34.7401,34.4659,34.6578,231146.0
2022-09-08 09:30:00,37.74,38.43,37.67,38.4,112377.0,34.4933,35.124,34.4294,35.0966,112377.0
2022-09-08 10:00:00,38.38,38.42,37.83,38.0,53622.0,35.0783,35.1148,34.5756,34.731,53622.0
2022-09-08 10:30:00,37.96,38.18,37.86,38.03,55493.0,34.6944,34.8955,34.603,34.7584,55493.0
2022-09-08 11:00:00,38.0,38.26,37.82,38.19,42706.0,34.731,34.9686,34.5665,34.9046,42706.0
2022-09-08 11:30:00,38.19,38.38,38.18,38.27,32317.0,34.9046,35.0783,34.8955,34.9777,32317.0
2022-09-08 12:00:00,38.3,38.32,37.84,38.05,35834.0,35.0052,35.0234,34.5847,34.7767,35834.0
2022-09-08 12:30:00,38.05,38.47,38.04,38.42,24608.0,34.7767,35.1605,34.7675,35.1148,24608.0
2022-09-08 13:00:00,38.42,38.64,38.42,38.48,43696.0,35.1148,35.3159,35.1148,35.1697,43696.0
2022-09-08 13:30:00,38.45,38.53,38.34,38.5,35062.0,35.1423,35.2154,35.0417,35.188,35062.0
2022-09-08 14:00:00,38.5,38.69,38.49,38.52,35967.0,35.188,35.3616,35.1788,35.2062,35967.0
2022-09-08 14:30:00,38.51,38.54,38.1,38.15,47782.0,35.1971,35.2245,34.8224,34.8681,47782.0
2022-09-08 15:00:00,38.16,38.23,37.92,38.23,74941.0,34.8772,34.9412,34.6578,34.9412,74941.0
2022-09-08 15:30:00,38.22,38.37,38.12,38.36,147557.0,34.932,35.0691,34.8406,35.06,147557.0
2022-09-09 09:30:00,39.46,39.76,39.35,39.73,74273.0,36.0654,36.3396,35.9648,36.3121,74273.0
2022-09-09 10:00:00,39.76,40.05,39.55,39.59,135035.0,36.3396,36.6046,36.1476,36.1842,135035.0
2022-09-09 10:30:00,39.59,39.63,39.17,39.29,37021.0,36.1842,36.2207,35.8003,35.91,37021.0
2022-09-09 11:00:00,39.31,39.48,39.22,39.27,30095.0,35.9283,36.0836,35.846,35.8917,30095.0
2022-09-09 11:30:00,39.29,39.45,39.23,39.37,11000.0,35.91,36.0562,35.8552,35.9831,11000.0
2022-09-09 12:00:00,39.38,39.52,39.22,39.44,22017.0,35.9922,36.1202,35.846,36.0471,22017.0
2022-09-09 12:30:00,39.44,39.74,39.41,39.71,35971.0,36.0471,36.3213,36.0197,36.2939,35971.0
2022-09-09 13:00:00,39.69,39.7,39.49,39.63,22895.0,36.2756,36.2847,36.0928,36.2207,22895.0
2022-09-09 13:30:00,39.64,39.68,39.47,39.63,19731.0,36.2299,36.2664,36.0745,36.2207,19731.0
2022-09-09 14:00:00,39.64,39.69,39.56,39.59,19924.0,36.2299,36.2756,36.1568,36.1842,19924.0
2022-09-09 14:30:00,39.54,39.66,39.48,39.62,30517.0,36.1385,36.2482,36.0836,36.2116,30517.0
2022-09-09 15:00:00,39.62,39.96,39.62,39.93,53901.0,36.2116,36.5224,36.2116,36.4949,53901.0
2022-09-09 15:30:00,39.92,39.95,39.78,39.84,205958.0,36.4858,36.5132,36.3578,36.4127,205958.0
2022-09-12 09:30:00,40.61,40.78,39.99,40.72,63600.0,37.1164,37.2718,36.5498,37.217,63600.0
2022-09-12 10:00:00,40.71,41.23,40.7,41.2,40908.0,37.2078,37.6831,37.1987,37.6557,40908.0
2022-09-12 10:30:00,41.2,41.27,40.98,41.02,41534.0,37.6557,37.7197,37.4546,37.4912,41534.0
2022-09-12 11:00:00,41.07,41.11,40.5,40.77,30543.0,37.5369,37.5734,37.0159,37.2627,30543.0
2022-09-12 11:30:00,40.83,40.94,40.65,40.77,20486.0,37.3175,37.418,37.153,37.2627,20486.0
2022-09-12 12:00:00,40.77,40.85,40.51,40.51,21655.0,37.2627,37.3358,37.025,37.025,21655.0
2022-09-12 12:30:00,40.5,40.64,40.44,40.64,16514.0,37.0159,37.1439,36.9611,37.1439,16514.0
2022-09-12 13:00:00,40.61,40.73,40.52,40.61,13222.0,37.1164,37.2261,37.0342,37.1164,13222.0
2022-09-12 13:30:00,40.63,40.72,40.45,40.58,20076.0,37.1347,37.217,36.9702,37.089,20076.0
2022-09-12 14:00:00,40.57,40.8,40.5,40.63,22851.0,37.0799,37.2901,37.0159,37.1347,22851.0
2022-09-12 14:30:00,40.67,40.67,40.48,40.67,21154.0,37.1713,37.1713,36.9976,37.1713,21154.0
2022-09-12 15:00:00,40.68,40.77,40.62,40.76,30471.0,37.1804,37.2627,37.1256,37.2535,30471.0
2022-09-12 15:30:00,40.75,40.78,40.63,40.71,112230.0,37.2444,37.2718,37.1347,37.2078,112230.0
2022-09-13 09:30:00,39.95,40.94,39.76,40.63,68711.0,36.5132,37.418,36.3396,37.1347,68711.0
2022-09-13 10:00:00,40.44,40.54,40.2,40.43,76937.0,36.9611,37.0525,36.7417,36.9519,76937.0
2022-09-13 10:30:00,40.38,40.41,39.74,39.76,76565.0,36.9062,36.9336,36.3213,36.3396,76565.0
2022-09-13 11:00:00,39.73,40.25,39.68,40.12,67388.0,36.3121,36.7874,36.2664,36.6686,67388.0
2022-09-13 11:30:00,40.1,40.22,39.87,39.93,20704.0,36.6503,36.76,36.4401,36.4949,20704.0
2022-09-13 12:00:00,39.96,40.21,39.92,39.92,17698.0,36.5224,36.7508,36.4858,36.4858,17698.0
2022-09-13 12:30:00,39.92,39.95,39.77,39.88,29014.0,36.4858,36.5132,36.3487,36.4492,29014.0
2022-09-13 13:00:00,39.88,40.01,39.5,39.93,28384.0,36.4492,36.5681,36.1019,36.4949,28384.0
2022-09-13 13:30:00,39.95,40.28,39.91,40.2,30061.0,36.5132,36.8148,36.4767,36.7417,30061.0
2022-09-13 14:00:00,40.22,40.26,39.89,39.99,23115.0,36.76,36.7965,36.4584,36.5498,23115.0
2022-09-13 14:30:00,39.99,40.07,39.7,39.76,28779.0,36.5498,36.6229,36.2847,36.3396,28779.0
2022-09-13 15:00:00,39.76,39.82,39.53,39.61,49996.0,36.3396,36.3944,36.1293,36.2025,49996.0
2022-09-13 15:30:00,39.6,39.65,39.29,39.62,181104.0,36.1933,36.239,35.91,36.2116,181104.0
2022-09-14 09:30:00,40.24,41.17,40.1,41.1,108551.0,36.7783,37.6283,36.6503,37.5643,108551.0
2022-09-14 10:00:00,41.12,41.27,40.6,40.6,76433.0,37.5826,37.7197,37.1073,37.1073,76433.0
2022-09-14 10:30:00,40.72,41.45,40.6,41.32,42857.0,37.217,37.8842,37.1073,37.7654,42857.0
2022-09-14 11:00:00,41.31,41.5,41.05,41.1,43291.0,37.7562,37.9299,37.5186,37.5643,43291.0
2022-09-14 11:30:00,41.06,41.31,41.04,41.26,13895.0,37.5277,37.7562,37.5094,37.7105,13895.0
2022-09-14 12:00:00,41.28,41.34,41.11,41.19,44892.0,37.7288,37.7836,37.5734,37.6465,44892.0
2022-09-14 12:30:00,41.24,41.48,41.14,41.4,25276.0,37.6922,37.9116,37.6008,37.8385,25276.0
2022-09-14 13:00:00,41.41,41.46,41.21,41.28,25840.0,37.8476,37.8933,37.6648,37.7288,25840.0
2022-09-14 13:30:00,41.27,41.37,40.97,40.98,27954.0,37.7197,37.8111,37.4455,37.4546,27954.0
2022-09-14 14:00:00,40.97,41.0,40.61,40.64,34492.0,37.4455,37.4729,37.1164,37.1439,34492.0
2022-09-14 14:30:00,40.65,40.85,40.64,40.71,36614.0,37.153,37.3358,37.1439,37.2078,36614.0
2022-09-14 15:00:00,40.71,40.87,40.55,40.64,44855.0,37.2078,37.3541,37.0616,37.1439,44855.0
2022-09-14 15:30:00,40.64,41.09,40.51,41.05,125971.0,37.1439,37.5551,37.025,37.5186,125971.0
2022-09-15 09:30:00,39.77,40.49,39.51,40.49,85162.0,36.3487,37.0068,36.1111,37.0068,85162.0
2022-09-15 10:00:00,40.57,40.9,40.36,40.51,35951.0,37.0799,37.3815,36.8879,37.025,35951.0
2022-09-15 10:30:00,40.49,40.77,40.24,40.24,76049.0,37.0068,37.2627,36.7783,36.7783,76049.0
2022-09-15 11:00:00,40.22,40.82,40.15,40.8,24923.0,36.76,37.3084,36.696,37.2901,24923.0
2022-09-15 11:30:00,40.8,40.89,40.48,40.59,62324.0,37.2901,37.3723,36.9976,37.0982,62324.0
2022-09-15 12:00:00,40.6,40.64,40.39,40.5,61934.0,37.1073,37.1439,36.9154,37.0159,61934.0
2022-09-15 12:30:00,40.52,40.83,40.49,40.8,29000.0,37.0342,37.3175,37.0068,37.2901,29000.0
2022-09-15 13:00:00,40.83,41.01,40.77,41.0,29889.0,37.3175,37.482,37.2627,37.4729,29889.0
2022-09-15 13:30:00,41.01,41.01,40.66,40.68,40085.0,37.482,37.482,37.1621,37.1804,40085.0
2022-09-15 14:00:00,40.69,40.76,40.59,40.67,67605.0,37.1896,37.2535,37.0982,37.1713,67605.0
2022-09-15 14:30:00,40.69,40.73,40.42,40.52,69558.0,37.1896,37.2261,36.9428,37.0342,69558.0
2022-09-15 15:00:00,40.53,40.61,40.36,40.43,154227.0,37.0433,37.1164,36.8879,36.9519,154227.0
2022-09-15 15:30:00,40.41,40.74,40.38,40.55,350963.0,36.9336,37.2353,36.9062,37.0616,350963.0
2022-09-16 09:30:00,40.29,40.29,38.68,38.78,292296.0,36.824,36.824,35.3525,35.4439,292296.0
2022-09-16 10:00:00,38.89,39.46,38.75,39.24,27906.0,35.5444,36.0654,35.4164,35.8643,27906.0
2022-09-16 10:30:00,39.28,39.37,38.98,39.12,87245.0,35.9009,35.9831,35.6267,35.7546,87245.0
2022-09-16 11:00:00,39.13,39.35,39.06,39.22,27705.0,35.7638,35.9648,35.6998,35.846,27705.0
2022-09-16 11:30:00,39.18,39.19,38.86,39.05,19678.0,35.8095,35.8186,35.517,35.6906,19678.0
2022-09-16 12:00:00,39.04,39.04,38.39,38.4,27710.0,35.6815,35.6815,35.0874,35.0966,27710.0
2022-09-16 12:30:00,38.4,38.76,38.26,38.61,24821.0,35.0966,35.4256,34.9686,35.2885,24821.0
2022-09-16 13:00:00,38.59,38.92,38.49,38.85,44604.0,35.2702,35.5718,35.1788,35.5078,44604.0
2022-09-16 13:30:00,38.86,39.05,38.83,38.95,31421.0,35.517,35.6906,35.4896,35.5992,31421.0
2022-09-16 14:00:00,38.97,39.15,38.94,39.13,42439.0,35.6175,35.782,35.5901,35.7638,42439.0
2022-09-16 14:30:00,39.11,39.3,39.04,39.12,53394.0,35.7455,35.9191,35.6815,35.7546,53394.0
2022-09-16 15:00:00,39.11,39.38,38.99,39.0,97187.0,35.7455,35.9922,35.6358,35.6449,97187.0
2022-09-16 15:30:00,38.99,39.49,38.86,39.31,339354.0,35.6358,36.0928,35.517,35.9283,339354.0
2022-09-19 09:30:00,37.89,39.1,37.79,38.9,66064.0,34.6304,35.7363,34.539,35.5535,66064.0
2022-09-19 10:00:00,38.95,39.49,38.82,39.38,26783.0,35.5992,36.0928,35.4804,35.9922,26783.0
2022-09-19 10:30:00,39.3,39.51,39.09,39.35,38854.0,35.9191,36.1111,35.7272,35.9648,38854.0
2022-09-19 11:00:00,39.39,39.63,39.05,39.1,63746.0,36.0014,36.2207,35.6906,35.7363,63746.0
2022-09-19 11:30:00,39.15,39.24,39.02,39.05,30684.0,35.782,35.8643,35.6632,35.6906,30684.0
2022-09-19 12:00:00,39.08,39.27,39.03,39.08,29541.0,35.7181,35.8917,35.6724,35.7181,29541.0
2022-09-19 12:30:00,39.08,39.17,38.99,39.04,35652.0,35.7181,35.8003,35.6358,35.6815,35652.0
2022-09-19 13:00:00,39.02,39.17,39.0,39.03,38660.0,35.6632,35.8003,35.6449,35.6724,38660.0
2022-09-19 13:30:00,39.02,39.18,38.97,39.16,49474.0,35.6632,35.8095,35.6175,35.7912,49474.0
2022-09-19 14:00:00,39.17,39.23,39.07,39.15,64381.0,35.8003,35.8552,35.7089,35.782,64381.0
2022-09-19 14:30:00,39.09,39.23,39.07,39.12,47469.0,35.7272,35.8552,35.7089,35.7546,47469.0
2022-09-19 15:00:00,39.13,39.21,39.03,39.07,128729.0,35.7638,35.8369,35.6724,35.7089,128729.0
2022-09-19 15:30:00,39.09,39.14,38.92,38.95,286318.0,35.7272,35.7729,35.5718,35.5992,286318.0
2022-09-20 09:30:00,38.64,38.84,38.27,38.53,56175.0,35.3159,35.4987,34.9777,35.2154,56175.0
2022-09-20 10:00:00,38.52,38.52,37.93,38.16,100542.0,35.2062,35.2062,34.667,34.8772,100542.0
2022-09-20 10:30:00,38.16,38.4,37.9,38.31,34487.0,34.8772,35.0966,34.6396,35.0143,34487.0
2022-09-20 11:00:00,38.3,38.48,38.12,38.21,74988.0,35.0052,35.1697,34.8406,34.9229,74988.0
2022-09-20 11:30:00,38.22,38.5,38.22,38.29,60694.0,34.932,35.188,34.932,34.996,60694.0
2022-09-20 12:00:00,38.28,38.45,38.25,38.27,12455.0,34.9869,35.1423,34.9595,34.9777,12455.0
2022-09-20 12:30:00,38.28,38.53,38.23,38.52,8594.0,34.9869,35.2154,34.9412,35.2062,8594.0
2022-09-20 13:00:00,38.51,38.59,38.26,38.54,43625.0,35.1971,35.2702,34.9686,35.2245,43625.0
2022-09-20 13:30:00,38.55,38.72,38.45,38.58,29570.0,35.2337,35.389,35.1423,35.2611,29570.0
2022-09-20 14:00:00,38.59,38.66,38.4,38.56,23749.0,35.2702,35.3342,35.0966,35.2428,23749.0
2022-09-20 14:30:00,38.55,38.64,38.34,38.62,21518.0,35.2337,35.3159,35.0417,35.2976,21518.0
2022-09-20 15:00:00,38.64,38.74,38.58,38.7,65436.0,35.3159,35.4073,35.2611,35.3707,65436.0
2022-09-20 15:30:00,38.69,39.09,38.65,38.8,166186.0,35.3616,35.7272,35.325,35.4621,166186.0
2022-09-21 09:30:00,39.84,40.0,38.94,38.95,66034.0,36.4127,36.5589,35.5901,35.5992,66034.0
2022-09-21 10:00:00,38.87,39.27,38.85,39.27,41167.0,35.5261,35.8917,35.5078,35.8917,41167.0
2022-09-21 10:30:00,39.34,39.35,39.0,39.05,26903.0,35.9557,35.9648,35.6449,35.6906,26903.0
2022-09-21 11:00:00,38.99,39.07,38.76,38.83,15863.0,35.6358,35.7089,35.4256,35.4896,15863.0
2022-09-21 11:30:00,38.85,39.12,38.83,39.09,24832.0,35.5078,35.7546,35.4896,35.7272,24832.0
2022-09-21 12:00:00,39.08,39.09,38.83,38.86,21842.0,35.7181,35.7272,35.4896,35.517,21842.0
2022-09-21 12:30:00,38.83,38.95,38.74,38.8,20621.0,35.4896,35.5992,35.4073,35.4621,20621.0
2022-09-21 13:00:00,38.84,38.97,38.71,38.96,33814.0,35.4987,35.6175,35.3799,35.6084,33814.0
2022-09-21 13:30:00,39.02,39.14,38.97,39.12,50115.0,35.6632,35.7729,35.6175,35.7546,50115.0
2022-09-21 14:00:00,39.11,39.11,37.98,38.23,82618.0,35.7455,35.7455,34.7127,34.9412,82618.0
2022-09-21 14:30:00,38.23,39.29,38.08,39.02,102694.0,34.9412,35.91,34.8041,35.6632,102694.0
2022-09-21 15:00:00,39.08,39.17,38.26,38.29,97662.0,35.7181,35.8003,34.9686,34.996,97662.0
2022-09-21 15:30:00,38.26,38.44,37.81,37.81,243299.0,34.9686,35.1331,34.5573,34.5573,243299.0
2022-09-22 09:30:00,38.36,38.91,37.54,37.69,197696.0,35.06,35.5627,34.3105,34.4476,197696.0
2022-09-22 10:00:00,37.72,37.77,37.33,37.64,115578.0,34.4751,34.5208,34.1186,34.4019,115578.0
2022-09-22 10:30:00,37.63,37.66,37.1,37.14,48371.0,34.3928,34.4202,33.9084,33.945,48371.0
2022-09-22 11:00:00,37.13,37.3,36.99,37.18,46284.0,33.9358,34.0912,33.8079,33.9815,46284.0
2022-09-22 11:30:00,37.17,37.49,37.17,37.24,123794.0,33.9724,34.2648,33.9724,34.0363,123794.0
2022-09-22 12:00:00,37.21,37.36,37.09,37.23,27826.0,34.0089,34.146,33.8993,34.0272,27826.0
2022-09-22 12:30:00,37.18,37.26,37.07,37.17,23120.0,33.9815,34.0546,33.881,33.9724,23120.0
2022-09-22 13:00:00,37.16,37.17,36.92,37.06,82022.0,33.9632,33.9724,33.7439,33.8718,82022.0
2022-09-22 13:30:00,37.04,37.12,36.93,36.94,49018.0,33.8536,33.9267,33.753,33.7622,49018.0
2022-09-22 14:00:00,36.93,36.94,36.64,36.76,54850.0,33.753,33.7622,33.488,33.5976,54850.0
2022-09-22 14:30:00,36.75,36.98,36.63,36.98,51461.0,33.5885,33.7987,33.4788,33.7987,51461.0
2022-09-22 15:00:00,36.99,37.29,36.94,37.05,59769.0,33.8079,34.082,33.7622,33.8627,59769.0
2022-09-22 15:30:00,37.06,37.23,36.58,36.59,214800.0,33.8718,34.0272,33.4331,33.4423,214800.0
2022-09-23 09:30:00,34.7,34.74,33.23,33.5,206302.0,31.7149,31.7514,30.3713,30.6181,206302.0
2022-09-23 10:00:00,33.48,33.73,33.17,33.27,117836.0,30.5998,30.8283,30.3165,30.4079,117836.0
2022-09-23 10:30:00,33.28,33.28,32.99,33.04,93955.0,30.417,30.417,30.152,30.1977,93955.0
2022-09-23 11:00:00,33.04,33.48,33.02,33.46,75379.0,30.1977,30.5998,30.1794,30.5815,75379.0
2022-09-23 11:30:00,33.47,33.51,33.25,33.41,121754.0,30.5907,30.6272,30.3896,30.5358,121754.0
2022-09-23 12:00:00,33.4,33.44,33.07,33.11,30575.0,30.5267,30.5633,30.2251,30.2616,30575.0
2022-09-23 12:30:00,33.06,33.37,32.87,33.37,23180.0,30.2159,30.4993,30.0423,30.4993,23180.0
2022-09-23 13:00:00,33.35,33.44,33.21,33.21,18199.0,30.481,30.5633,30.353,30.353,18199.0
2022-09-23 13:30:00,33.21,33.37,33.18,33.28,28828.0,30.353,30.4993,30.3256,30.417,28828.0
2022-09-23 14:00:00,33.28,33.41,32.98,33.35,74468.0,30.417,30.5358,30.1428,30.481,74468.0
2022-09-23 14:30:00,33.33,33.36,32.97,33.08,56701.0,30.4627,30.4901,30.1337,30.2342,56701.0
2022-09-23 15:00:00,33.08,33.44,33.04,33.37,110014.0,30.2342,30.5633,30.1977,30.4993,110014.0
2022-09-23 15:30:00,33.36,33.63,33.21,33.34,300013.0,30.4901,30.7369,30.353,30.4719,300013.0
2022-09-26 09:30:00,32.67,32.95,32.18,32.88,105719.0,29.8595,30.1154,29.4116,30.0514,105719.0
2022-09-26 10:00:00,32.91,33.59,32.74,33.36,70657.0,30.0788,30.7003,29.9235,30.4901,70657.0
2022-09-26 10:30:00,33.37,33.57,33.09,33.27,54347.0,30.4993,30.6821,30.2434,30.4079,54347.0
2022-09-26 11:00:00,33.31,33.32,32.9,32.91,57994.0,30.4444,30.4536,30.0697,30.0788,57994.0
2022-09-26 11:30:00,32.93,33.02,32.68,32.69,38640.0,30.0971,30.1794,29.8686,29.8778,38640.0
2022-09-26 12:00:00,32.68,32.77,32.5,32.57,32028.0,29.8686,29.9509,29.7041,29.7681,32028.0
2022-09-26 12:30:00,32.52,32.55,32.3,32.36,58545.0,29.7224,29.7498,29.5213,29.5762,58545.0
2022-09-26 13:00:00,32.36,32.36,31.9,32.08,61028.0,29.5762,29.5762,29.1557,29.3202,61028.0
2022-09-26 13:30:00,32.07,32.37,32.07,32.2,28328.0,29.3111,29.5853,29.3111,29.4299,28328.0
2022-09-26 14:00:00,32.19,32.5,32.14,32.18,32431.0,29.4208,29.7041,29.3751,29.4116,32431.0
2022-09-26 14:30:00,32.18,32.31,32.1,32.11,33972.0,29.4116,29.5305,29.3385,29.3477,33972.0
2022-09-26 15:00:00,32.11,32.24,32.08,32.23,51588.0,29.3477,29.4665,29.3202,29.4573,51588.0
2022-09-26 15:30:00,32.22,32.49,32.06,32.16,233426.0,29.4482,29.695,29.302,29.3934,233426.0
2022-09-27 09:30:00,32.97,33.0,32.15,32.62,56189.0,30.1337,30.1611,29.3842,29.8138,56189.0
2022-09-27 10:00:00,32.66,33.14,32.35,32.8,60410.0,29.8504,30.2891,29.567,29.9783,60410.0
2022-09-27 10:30:00,32.82,33.24,32.81,33.15,98658.0,29.9966,30.3805,29.9874,30.2982,98658.0
2022-09-27 11:00:00,33.17,33.2,32.78,32.79,74548.0,30.3165,30.3439,29.96,29.9692,74548.0
2022-09-27 11:30:00,32.8,32.88,32.61,32.67,27491.0,29.9783,30.0514,29.8047,29.8595,27491.0
2022-09-27 12:00:00,32.67,32.74,32.36,32.69,64816.0,29.8595,29.9235,29.5762,29.8778,64816.0
2022-09-27 12:30:00,32.69,32.8,32.53,32.75,63760.0,29.8778,29.9783,29.7315,29.9326,63760.0
2022-09-27 13:00:00,32.72,32.83,32.58,32.64,54790.0,29.9052,30.0057,29.7772,29.8321,54790.0
2022-09-27 13:30:00,32.6,32.83,32.55,32.83,25053.0,29.7955,30.0057,29.7498,30.0057,25053.0
2022-09-27 14:00:00,32.84,32.92,32.74,32.77,26490.0,30.0149,30.088,29.9235,29.9509,26490.0
2022-09-27 14:30:00,32.76,33.12,32.71,33.1,47122.0,29.9417,30.2708,29.8961,30.2525,47122.0
2022-09-27 15:00:00,33.11,33.12,32.88,32.96,80083.0,30.2616,30.2708,30.0514,30.1245,80083.0
2022-09-27 15:30:00,32.97,32.99,32.74,32.84,140907.0,30.1337,30.152,29.9235,30.0149,140907.0
2022-09-28 09:30:00,33.3,33.41,32.87,33.31,48116.0,30.4353,30.5358,30.0423,30.4444,48116.0
2022-09-28 10:00:00,33.37,33.54,33.17,33.52,19621.0,30.4993,30.6546,30.3165,30.6364,19621.0
2022-09-28 10:30:00,33.53,33.94,33.51,33.81,52443.0,30.6455,31.0202,30.6272,30.9014,52443.0
2022-09-28 11:00:00,33.81,34.27,33.8,34.24,41796.0,30.9014,31.3218,30.8923,31.2944,41796.0
2022-09-28 11:30:00,34.24,34.34,34.05,34.24,21208.0,31.2944,31.3858,31.1208,31.2944,21208.0
2022-09-28 12:00:00,34.22,34.51,34.14,34.32,21805.0,31.2761,31.5412,31.203,31.3675,21805.0
2022-09-28 12:30:00,34.32,34.36,34.11,34.16,22964.0,31.3675,31.4041,31.1756,31.2213,22964.0
2022-09-28 13:00:00,34.17,34.39,34.17,34.32,17091.0,31.2305,31.4315,31.2305,31.3675,17091.0
2022-09-28 13:30:00,34.37,34.5,34.36,34.48,24444.0,31.4132,31.5321,31.4041,31.5138,24444.0
2022-09-28 14:00:00,34.49,34.64,34.49,34.56,23077.0,31.5229,31.66,31.5229,31.5869,23077.0
2022-09-28 14:30:00,34.55,34.77,34.55,34.67,35334.0,31.5778,31.7788,31.5778,31.6874,35334.0
2022-09-28 15:00:00,34.67,35.07,34.66,35.05,40915.0,31.6874,32.053,31.6783,32.0347,40915.0
2022-09-28 15:30:00,35.08,35.25,35.0,35.01,153635.0,32.0622,32.2175,31.989,31.9982,153635.0
2022-09-29 09:30:00,34.61,34.88,34.02,34.24,89841.0,31.6326,31.8794,31.0934,31.2944,89841.0
2022-09-29 10:00:00,34.21,34.22,33.73,33.94,35880.0,31.267,31.2761,30.8283,31.0202,35880.0
2022-09-29 10:30:00,33.93,34.65,33.75,34.61,52890.0,31.0111,31.6692,30.8466,31.6326,52890.0
2022-09-29 11:00:00,34.59,35.01,34.48,34.9,74283.0,31.6143,31.9982,31.5138,31.8977,74283.0
2022-09-29 11:30:00,34.87,35.34,34.74,35.26,39100.0,31.8702,32.2998,31.7514,32.2267,39100.0
2022-09-29 12:00:00,35.23,35.41,35.14,35.37,32588.0,32.1993,32.3638,32.117,32.3272,32588.0
2022-09-29 12:30:00,35.38,35.57,35.37,35.52,35940.0,32.3364,32.51,32.3272,32.4643,35940.0
2022-09-29 13:00:00,35.52,35.52,35.28,35.34,23765.0,32.4643,32.4643,32.245,32.2998,23765.0
2022-09-29 13:30:00,35.36,35.44,35.17,35.18,80735.0,32.3181,32.3912,32.1444,32.1536,80735.0
2022-09-29 14:00:00,35.16,35.17,34.87,35.04,41686.0,32.1353,32.1444,31.8702,32.0256,41686.0
2022-09-29 14:30:00,35.05,35.22,35.03,35.06,44336.0,32.0347,32.1901,32.0165,32.0439,44336.0
2022-09-29 15:00:00,35.11,35.34,35.07,35.28,61250.0,32.0896,32.2998,32.053,32.245,61250.0
2022-09-29 15:30:00,35.27,35.64,35.26,35.57,173510.0,32.2358,32.574,32.2267,32.51,173510.0
2022-09-30 09:30:00,34.99,35.5,34.63,35.36,41093.0,31.9799,32.446,31.6509,32.3181,41093.0
2022-09-30 10:00:00,35.44,35.54,35.15,35.3,34849.0,32.3912,32.4826,32.1261,32.2632,34849.0
2022-09-30 10:30:00,35.3,35.66,35.25,35.65,33978.0,32.2632,32.5923,32.2175,32.5831,33978.0
2022-09-30 11:00:00,35.69,35.91,35.59,35.82,31354.0,32.6197,32.8208,32.5283,32.7385,31354.0
2022-09-30 11:30:00,35.8,35.89,35.62,35.65,55763.0,32.7202,32.8025,32.5557,32.5831,55763.0
2022-09-30 12:00:00,35.64,35.74,35.42,35.53,29096.0,32.574,32.6654,32.3729,32.4735,29096.0
2022-09-30 12:30:00,35.5,35.87,35.45,35.81,24797.0,32.446,32.7842,32.4003,32.7294,24797.0
2022-09-30 13:00:00,35.84,35.92,35.73,35.81,15634.0,32.7568,32.8299,32.6562,32.7294,15634.0
2022-09-30 13:30:00,35.81,35.83,35.51,35.58,20928.0,32.7294,32.7476,32.4552,32.5192,20928.0
2022-09-30 14:00:00,35.55,35.61,35.38,35.39,31071.0,32.4917,32.5466,32.3364,32.3455,31071.0
2022-09-30 14:30:00,35.4,35.44,35.0,35.18,68560.0,32.3546,32.3912,31.989,32.1536,68560.0
2022-09-30 15:00:00,35.17,35.35,35.07,35.32,67091.0,32.1444,32.3089,32.053,32.2815,67091.0
2022-09-30 15:30:00,35.33,35.36,35.01,35.15,364358.0,32.2907,32.3181,31.9982,32.1261,364358.0
2022-10-03 09:30:00,36.96,37.96,36.87,37.69,103384.0,33.7804,34.6944,33.6982,34.4476,103384.0
2022-10-03 10:00:00,37.79,38.39,37.79,38.18,66992.0,34.539,35.0874,34.539,34.8955,66992.0
2022-10-03 10:30:00,38.26,38.54,38.12,38.42,76575.0,34.9686,35.2245,34.8406,35.1148,76575.0
2022-10-03 11:00:00,38.44,38.49,38.21,38.38,130366.0,35.1331,35.1788,34.9229,35.0783,130366.0
2022-10-03 11:30:00,38.36,38.72,38.34,38.59,67067.0,35.06,35.389,35.0417,35.2702,67067.0
2022-10-03 12:00:00,38.6,38.72,38.23,38.38,28211.0,35.2794,35.389,34.9412,35.0783,28211.0
2022-10-03 12:30:00,38.36,38.52,38.31,38.49,22382.0,35.06,35.2062,35.0143,35.1788,22382.0
2022-10-03 13:00:00,38.53,38.73,38.51,38.64,22190.0,35.2154,35.3982,35.1971,35.3159,22190.0
2022-10-03 13:30:00,38.65,38.79,38.62,38.72,32275.0,35.325,35.453,35.2976,35.389,32275.0
2022-10-03 14:00:00,38.71,39.03,38.67,38.99,76667.0,35.3799,35.6724,35.3433,35.6358,76667.0
2022-10-03 14:30:00,38.99,39.25,38.95,39.2,70486.0,35.6358,35.8734,35.5992,35.8277,70486.0
2022-10-03 15:00:00,39.22,39.53,39.17,39.47,77447.0,35.846,36.1293,35.8003,36.0745,77447.0
2022-10-03 15:30:00,39.46,39.52,39.07,39.13,316853.0,36.0654,36.1202,35.7089,35.7638,316853.0
2022-10-04 09:30:00,40.25,40.47,39.8,39.97,70698.0,36.7874,36.9885,36.3761,36.5315,70698.0
2022-10-04 10:00:00,40.03,40.33,39.97,40.15,41137.0,36.5863,36.8605,36.5315,36.696,41137.0
2022-10-04 10:30:00,40.13,41.14,40.11,41.13,70459.0,36.6777,37.6008,36.6594,37.5917,70459.0
2022-10-04 11:00:00,41.12,41.36,41.08,41.23,166568.0,37.5826,37.8019,37.546,37.6831,166568.0
2022-10-04 11:30:00,41.23,41.38,41.19,41.29,49216.0,37.6831,37.8202,37.6465,37.7379,49216.0
2022-10-04 12:00:00,41.3,41.38,41.07,41.15,41310.0,37.7471,37.8202,37.5369,37.61,41310.0
2022-10-04 12:30:00,41.13,41.25,40.85,40.96,31866.0,37.5917,37.7014,37.3358,37.4363,31866.0
2022-10-04 13:00:00,40.98,41.15,40.73,41.06,42905.0,37.4546,37.61,37.2261,37.5277,42905.0
2022-10-04 13:30:00,41.06,41.12,40.91,41.08,33392.0,37.5277,37.5826,37.3906,37.546,33392.0
2022-10-04 14:00:00,41.1,41.23,40.91,41.15,55535.0,37.5643,37.6831,37.3906,37.61,55535.0
2022-10-04 14:30:00,41.13,41.36,41.12,41.27,38168.0,37.5917,37.8019,37.5826,37.7197,38168.0
2022-10-04 15:00:00,41.26,41.3,40.99,41.15,57209.0,37.7105,37.7471,37.4637,37.61,57209.0
2022-10-04 15:30:00,41.11,41.42,41.01,41.31,282101.0,37.5734,37.8568,37.482,37.7562,282101.0
2022-10-05 09:30:00,41.05,42.39,41.05,41.98,127484.0,37.5186,38.7433,37.5186,38.3686,127484.0
2022-10-05 10:00:00,41.92,41.92,40.77,41.05,67664.0,38.3137,38.3137,37.2627,37.5186,67664.0
2022-10-05 10:30:00,41.1,41.77,41.04,41.68,61223.0,37.5643,38.1766,37.5094,38.0944,61223.0
2022-10-05 11:00:00,41.71,41.99,41.63,41.99,52273.0,38.1218,38.3777,38.0487,38.3777,52273.0
2022-10-05 11:30:00,41.97,42.36,41.91,42.1,54438.0,38.3594,38.7159,38.3046,38.4783,54438.0
2022-10-05 12:00:00,42.11,42.49,42.03,42.12,123807.0,38.4874,38.8347,38.4143,38.4965,123807.0
2022-10-05 12:30:00,42.12,42.51,42.12,42.38,57783.0,38.4965,38.853,38.4965,38.7342,57783.0
2022-10-05 13:00:00,42.35,42.73,42.29,42.55,67716.0,38.7067,39.0541,38.6519,38.8895,67716.0
2022-10-05 13:30:00,42.56,42.64,42.45,42.56,49555.0,38.8987,38.9718,38.7981,38.8987,49555.0
2022-10-05 14:00:00,42.58,42.68,42.45,42.68,72063.0,38.917,39.0084,38.7981,39.0084,72063.0
2022-10-05 14:30:00,42.68,42.99,42.56,42.95,63591.0,39.0084,39.2917,38.8987,39.2551,63591.0
2022-10-05 15:00:00,42.98,43.3,42.98,43.23,114108.0,39.2826,39.575,39.2826,39.511,114108.0
2022-10-05 15:30:00,43.23,43.35,42.81,42.89,384908.0,39.511,39.6207,39.1272,39.2003,384908.0
2022-10-06 09:30:00,42.5,43.71,42.32,43.71,91892.0,38.8438,39.9498,38.6793,39.9498,91892.0
2022-10-06 10:00:00,43.64,43.64,42.78,43.01,65086.0,39.8858,39.8858,39.0998,39.31,65086.0
2022-10-06 10:30:00,42.98,43.35,42.8,43.18,104212.0,39.2826,39.6207,39.118,39.4653,104212.0
2022-10-06 11:00:00,43.18,43.21,42.93,43.04,38177.0,39.4653,39.4928,39.2369,39.3374,38177.0
2022-10-06 11:30:00,43.01,43.17,42.8,42.82,35181.0,39.31,39.4562,39.118,39.1363,35181.0
2022-10-06 12:00:00,42.8,43.2,42.79,43.2,27439.0,39.118,39.4836,39.1089,39.4836,27439.0
2022-10-06 12:30:00,43.18,43.33,43.16,43.3,26495.0,39.4653,39.6024,39.4471,39.575,26495.0
2022-10-06 13:00:00,43.31,43.52,43.28,43.5,25013.0,39.5842,39.7761,39.5567,39.7578,25013.0
2022-10-06 13:30:00,43.5,43.58,43.33,43.58,25580.0,39.7578,39.8309,39.6024,39.8309,25580.0
2022-10-06 14:00:00,43.57,43.63,43.32,43.32,31135.0,39.8218,39.8766,39.5933,39.5933,31135.0
2022-10-06 14:30:00,43.3,43.38,43.02,43.06,39816.0,39.575,39.6481,39.3191,39.3557,39816.0
2022-10-06 15:00:00,43.08,43.38,43.01,43.38,84583.0,39.3739,39.6481,39.31,39.6481,84583.0
2022-10-06 15:30:00,43.39,43.65,43.19,43.53,411165.0,39.6573,39.8949,39.4745,39.7852,411165.0
2022-10-07 09:30:00,43.7,43.92,43.09,43.21,69133.0,39.9406,40.1417,39.3831,39.4928,69133.0
2022-10-07 10:00:00,43.29,43.84,42.76,43.79,89967.0,39.5659,40.0686,39.0815,40.0229,89967.0
2022-10-07 10:30:00,43.81,44.15,43.72,44.07,56795.0,40.0411,40.3519,39.9589,40.2788,56795.0
2022-10-07 11:00:00,44.06,44.2,43.87,44.15,40351.0,40.2696,40.3976,40.096,40.3519,40351.0
2022-10-07 11:30:00,44.18,44.51,44.03,44.47,62643.0,40.3793,40.6809,40.2422,40.6444,62643.0
2022-10-07 12:00:00,44.48,44.7,44.41,44.42,48267.0,40.6535,40.8546,40.5895,40.5987,48267.0
2022-10-07 12:30:00,44.43,44.43,43.93,44.16,64874.0,40.6078,40.6078,40.1508,40.361,64874.0
2022-10-07 13:00:00,44.16,44.37,43.99,44.33,56255.0,40.361,40.553,40.2057,40.5164,56255.0
2022-10-07 13:30:00,44.35,44.63,44.32,44.5,56038.0,40.5347,40.7906,40.5073,40.6718,56038.0
2022-10-07 14:00:00,44.49,44.56,44.27,44.47,62152.0,40.6627,40.7266,40.4616,40.6444,62152.0
2022-10-07 14:30:00,44.42,44.54,44.17,44.24,53747.0,40.5987,40.7083,40.3702,40.4342,53747.0
2022-10-07 15:00:00,44.23,44.29,43.4,43.43,110320.0,40.425,40.4799,39.6664,39.6938,110320.0
2022-10-07 15:30:00,43.45,43.67,43.28,43.55,254427.0,39.7121,39.9132,39.5567,39.8035,254427.0
2022-10-10 09:30:00,43.44,44.35,43.22,43.31,62086.0,39.703,40.5347,39.5019,39.5842,62086.0
2022-10-10 10:00:00,43.32,43.5,43.09,43.5,34564.0,39.5933,39.7578,39.3831,39.7578,34564.0
2022-10-10 10:30:00,43.45,43.48,42.31,42.54,38307.0,39.7121,39.7395,38.6702,38.8804,38307.0
2022-10-10 11:00:00,42.49,43.02,42.24,42.61,47532.0,38.8347,39.3191,38.6062,38.9444,47532.0
2022-10-10 11:30:00,42.6,42.94,42.52,42.86,29439.0,38.9352,39.246,38.8621,39.1729,29439.0
2022-10-10 12:00:00,42.87,42.98,42.59,42.67,22695.0,39.182,39.2826,38.9261,38.9992,22695.0
2022-10-10 12:30:00,42.67,42.91,42.56,42.86,30691.0,38.9992,39.2186,38.8987,39.1729,30691.0
2022-10-10 13:00:00,42.85,42.87,42.59,42.67,31859.0,39.1637,39.182,38.9261,38.9992,31859.0
2022-10-10 13:30:00,42.66,43.41,42.65,43.19,40144.0,38.9901,39.6756,38.9809,39.4745,40144.0
2022-10-10 14:00:00,43.19,43.22,42.47,42.47,34037.0,39.4745,39.5019,38.8164,38.8164,34037.0
2022-10-10 14:30:00,42.49,42.58,42.3,42.47,36255.0,38.8347,38.917,38.661,38.8164,36255.0
2022-10-10 15:00:00,42.49,42.65,42.41,42.45,32731.0,38.8347,38.9809,38.7616,38.7981,32731.0
2022-10-10 15:30:00,42.46,42.72,42.37,42.52,139053.0,38.8073,39.0449,38.725,38.8621,139053.0
2022-10-11 09:30:00,41.54,42.18,41.3,41.64,92608.0,37.9664,38.5514,37.7471,38.0578,92608.0
2022-10-11 10:00:00,41.63,41.63,41.19,41.43,63314.0,38.0487,38.0487,37.6465,37.8659,63314.0
2022-10-11 10:30:00,41.37,41.91,41.21,41.58,59265.0,37.8111,38.3046,37.6648,38.003,59265.0
2022-10-11 11:00:00,41.6,42.19,41.6,42.17,37182.0,38.0213,38.5605,38.0213,38.5422,37182.0
2022-10-11 11:30:00,42.18,42.44,42.11,42.43,39171.0,38.5514,38.789,38.4874,38.7799,39171.0
2022-10-11 12:00:00,42.48,42.93,42.3,42.88,28109.0,38.8256,39.2369,38.661,39.1912,28109.0
2022-10-11 12:30:00,42.93,43.07,42.87,42.87,31862.0,39.2369,39.3648,39.182,39.182,31862.0
2022-10-11 13:00:00,42.88,42.9,42.72,42.76,24041.0,39.1912,39.2094,39.0449,39.0815,24041.0
2022-10-11 13:30:00,42.81,42.84,42.36,42.46,72132.0,39.1272,39.1546,38.7159,38.8073,72132.0
2022-10-11 14:00:00,42.43,42.46,42.19,42.27,54288.0,38.7799,38.8073,38.5605,38.6336,54288.0
2022-10-11 14:30:00,42.32,42.41,41.59,41.59,34927.0,38.6793,38.7616,38.0121,38.0121,34927.0
2022-10-11 15:00:00,41.61,41.63,41.09,41.43,187959.0,38.0304,38.0487,37.5551,37.8659,187959.0
2022-10-11 15:30:00,41.44,41.81,41.26,41.7,157757.0,37.875,38.2132,37.7105,38.1127,157757.0
2022-10-12 09:30:00,41.51,42.02,41.13,41.99,117254.0,37.939,38.4051,37.5917,38.3777,117254.0
2022-10-12 10:00:00,41.96,42.13,41.02,41.31,55544.0,38.3503,38.5057,37.4912,37.7562,55544.0
2022-10-12 10:30:00,41.31,41.74,41.3,41.74,35974.0,37.7562,38.1492,37.7471,38.1492,35974.0
2022-10-12 11:00:00,41.74,42.25,41.7,41.96,55594.0,38.1492,38.6154,38.1127,38.3503,55594.0
2022-10-12 11:30:00,41.96,42.36,41.67,42.24,28062.0,38.3503,38.7159,38.0852,38.6062,28062.0
2022-10-12 12:00:00,42.26,42.51,42.16,42.48,55309.0,38.6245,38.853,38.5331,38.8256,55309.0
2022-10-12 12:30:00,42.49,42.79,42.43,42.78,24421.0,38.8347,39.1089,38.7799,39.0998,24421.0
2022-10-12 13:00:00,42.76,43.03,42.73,43.0,52234.0,39.0815,39.3282,39.0541,39.3008,52234.0
2022-10-12 13:30:00,43.0,43.08,42.87,42.96,27420.0,39.3008,39.3739,39.182,39.2643,27420.0
2022-10-12 14:00:00,42.97,43.06,42.83,42.97,41736.0,39.2734,39.3557,39.1455,39.2734,41736.0
2022-10-12 14:30:00,42.97,43.02,42.61,42.67,33718.0,39.2734,39.3191,38.9444,38.9992,33718.0
2022-10-12 15:00:00,42.68,42.87,42.62,42.77,25525.0,39.0084,39.182,38.9535,39.0906,25525.0
2022-10-12 15:30:00,42.78,42.89,42.46,42.49,152448.0,39.0998,39.2003,38.8073,38.8347,152448.0
2022-10-13 09:30:00,41.93,42.58,41.68,42.34,102992.0,38.3229,38.917,38.0944,38.6976,102992.0
2022-10-13 10:00:00,42.35,42.64,41.75,41.81,63464.0,38.7067,38.9718,38.1584,38.2132,63464.0
2022-10-13 10:30:00,41.81,43.21,41.8,43.15,99245.0,38.2132,39.4928,38.2041,39.4379,99245.0
2022-10-13 11:00:00,43.07,44.17,43.05,43.66,81389.0,39.3648,40.3702,39.3465,39.9041,81389.0
2022-10-13 11:30:00,43.75,44.33,43.63,44.2,72538.0,39.9863,40.5164,39.8766,40.3976,72538.0
2022-10-13 12:00:00,44.21,44.35,43.5,43.75,39195.0,40.4067,40.5347,39.7578,39.9863,39195.0
2022-10-13 12:30:00,43.72,44.37,43.66,44.34,52211.0,39.9589,40.553,39.9041,40.5256,52211.0
2022-10-13 13:00:00,44.34,44.7,44.3,44.57,61859.0,40.5256,40.8546,40.489,40.7358,61859.0
2022-10-13 13:30:00,44.58,44.64,44.37,44.44,34894.0,40.7449,40.7997,40.553,40.617,34894.0
2022-10-13 14:00:00,44.44,44.47,44.31,44.34,31497.0,40.617,40.6444,40.4981,40.5256,31497.0
2022-10-13 14:30:00,44.37,44.78,44.37,44.78,57337.0,40.553,40.9277,40.553,40.9277,57337.0
2022-10-13 15:00:00,44.77,44.82,44.52,44.6,43853.0,40.9186,40.9643,40.6901,40.7632,43853.0
2022-10-13 15:30:00,44.58,44.9,44.42,44.72,177278.0,40.7449,41.0374,40.5987,40.8729,177278.0
2022-10-14 09:30:00,44.07,44.99,43.77,44.04,100922.0,40.2788,41.1196,40.0046,40.2514,100922.0
2022-10-14 10:00:00,43.98,44.04,42.78,43.14,56623.0,40.1965,40.2514,39.0998,39.4288,56623.0
2022-10-14 10:30:00,43.13,43.33,42.84,42.97,50733.0,39.4196,39.6024,39.1546,39.2734,50733.0
2022-10-14 11:00:00,43.01,43.32,42.87,43.32,40229.0,39.31,39.5933,39.182,39.5933,40229.0
2022-10-14 11:30:00,43.28,43.33,42.9,43.15,35436.0,39.5567,39.6024,39.2094,39.4379,35436.0
2022-10-14 12:00:00,43.12,43.36,42.77,43.23,58305.0,39.4105,39.6299,39.0906,39.511,58305.0
2022-10-14 12:30:00,43.2,43.46,43.05,43.09,47143.0,39.4836,39.7213,39.3465,39.3831,47143.0
2022-10-14 13:00:00,43.11,43.22,42.75,42.93,16086.0,39.4014,39.5019,39.0723,39.2369,16086.0
2022-10-14 13:30:00,42.96,43.05,42.76,42.91,22107.0,39.2643,39.3465,39.0815,39.2186,22107.0
2022-10-14 14:00:00,42.94,42.94,42.38,42.52,66137.0,39.246,39.246,38.7342,38.8621,66137.0
2022-10-14 14:30:00,42.5,42.68,42.47,42.61,26061.0,38.8438,39.0084,38.8164,38.9444,26061.0
2022-10-14 15:00:00,42.63,42.87,42.47,42.7,36458.0,38.9627,39.182,38.8164,39.0266,36458.0
2022-10-14 15:30:00,42.65,42.77,42.34,42.4,229719.0,38.9809,39.0906,38.6976,38.7524,229719.0
2022-10-17 09:30:00,43.47,43.74,42.55,42.56,187127.0,39.7304,39.9772,38.8895,38.8987,187127.0
2022-10-17 10:00:00,42.57,42.89,42.55,42.7,70096.0,38.9078,39.2003,38.8895,39.0266,70096.0
2022-10-17 10:30:00,42.6,42.92,41.69,42.01,155953.0,38.9352,39.2277,38.1035,38.396,155953.0
2022-10-17 11:00:00,42.01,42.46,42.0,42.46,67174.0,38.396,38.8073,38.3869,38.8073,67174.0
2022-10-17 11:30:00,42.44,42.52,42.12,42.43,41469.0,38.789,38.8621,38.4965,38.7799,41469.0
2022-10-17 12:00:00,42.43,42.58,42.26,42.56,34524.0,38.7799,38.917,38.6245,38.8987,34524.0
2022-10-17 12:30:00,42.57,42.68,42.2,42.68,39114.0,38.9078,39.0084,38.5697,39.0084,39114.0
2022-10-17 13:00:00,42.69,42.85,42.57,42.8,62623.0,39.0175,39.1637,38.9078,39.118,62623.0
2022-10-17 13:30:00,42.8,42.96,42.65,42.65,40711.0,39.118,39.2643,38.9809,38.9809,40711.0
2022-10-17 14:00:00,42.64,42.74,42.11,42.3,87561.0,38.9718,39.0632,38.4874,38.661,87561.0
2022-10-17 14:30:00,42.34,42.47,42.27,42.32,55070.0,38.6976,38.8164,38.6336,38.6793,55070.0
2022-10-17 15:00:00,42.3,42.5,42.27,42.46,64963.0,38.661,38.8438,38.6336,38.8073,64963.0
2022-10-17 15:30:00,42.43,42.48,42.2,42.33,285467.0,38.7799,38.8256,38.5697,38.6885,285467.0
2022-10-18 09:30:00,43.17,43.66,42.52,42.52,125467.0,39.4562,39.9041,38.8621,38.8621,125467.0
2022-10-18 10:00:00,42.55,43.35,42.51,42.67,86621.0,38.8895,39.6207,38.853,38.9992,86621.0
2022-10-18 10:30:00,42.64,42.72,42.26,42.46,72418.0,38.9718,39.0449,38.6245,38.8073,72418.0
2022-10-18 11:00:00,42.46,42.55,42.09,42.28,75200.0,38.8073,38.8895,38.4691,38.6428,75200.0
2022-10-18 11:30:00,42.27,42.51,41.96,42.42,58329.0,38.6336,38.853,38.3503,38.7707,58329.0
2022-10-18 12:00:00,42.4,42.69,42.36,42.59,27634.0,38.7524,39.0175,38.7159,38.9261,27634.0
2022-10-18 12:30:00,42.6,43.06,42.56,42.94,50691.0,38.9352,39.3557,38.8987,39.246,50691.0
2022-10-18 13:00:00,42.96,43.4,42.82,43.4,40779.0,39.2643,39.6664,39.1363,39.6664,40779.0
2022-10-18 13:30:00,43.39,43.39,42.94,43.07,56440.0,39.6573,39.6573,39.246,39.3648,56440.0
2022-10-18 14:00:00,43.06,43.08,42.72,42.82,42436.0,39.3557,39.3739,39.0449,39.1363,42436.0
2022-10-18 14:30:00,42.82,42.89,42.48,42.84,68417.0,39.1363,39.2003,38.8256,39.1546,68417.0
2022-10-18 15:00:00,42.87,43.25,42.78,43.08,43402.0,39.182,39.5293,39.0998,39.3739,43402.0
2022-10-18 15:30:00,43.08,43.33,43.04,43.28,189445.0,39.3739,39.6024,39.3374,39.5567,189445.0
2022-10-19 09:30:00,43.28,43.65,42.67,43.23,91166.0,39.5567,39.8949,38.9992,39.511,91166.0
2022-10-19 10:00:00,43.2,43.92,42.97,43.79,111100.0,39.4836,40.1417,39.2734,40.0229,111100.0
2022-10-19 10:30:00,43.8,43.96,43.49,43.62,104177.0,40.032,40.1782,39.7487,39.8675,104177.0
2022-10-19 11:00:00,43.66,43.87,43.58,43.8,23553.0,39.9041,40.096,39.8309,40.032,23553.0
2022-10-19 11:30:00,43.72,44.05,43.56,43.98,25298.0,39.9589,40.2605,39.8127,40.1965,25298.0
2022-10-19 12:00:00,43.98,44.16,43.79,44.1,20813.0,40.1965,40.361,40.0229,40.3062,20813.0
2022-10-19 12:30:00,44.11,44.29,43.9,44.11,29611.0,40.3153,40.4799,40.1234,40.3153,29611.0
2022-10-19 13:00:00,44.1,44.32,43.92,44.31,26987.0,40.3062,40.5073,40.1417,40.4981,26987.0
2022-10-19 13:30:00,44.32,44.73,44.26,44.66,50142.0,40.5073,40.882,40.4524,40.818,50142.0
2022-10-19 14:00:00,44.63,45.0,44.58,44.97,85456.0,40.7906,41.1288,40.7449,41.1014,85456.0
2022-10-19 14:30:00,44.97,45.07,44.84,44.95,136858.0,41.1014,41.1928,40.9825,41.0831,136858.0
2022-10-19 15:00:00,44.96,45.19,44.88,44.99,145462.0,41.0922,41.3024,41.0191,41.1196,145462.0
2022-10-19 15:30:00,44.97,45.13,44.7,45.09,272405.0,41.1014,41.2476,40.8546,41.211,272405.0
2022-10-20 09:30:00,45.42,46.18,45.17,45.95,144970.0,41.5126,42.2073,41.2842,41.9971,144970.0
2022-10-20 10:00:00,45.96,46.6,45.95,46.55,181988.0,42.0062,42.5911,41.9971,42.5454,181988.0
2022-10-20 10:30:00,46.53,46.94,46.2,46.94,64039.0,42.5272,42.9019,42.2255,42.9019,64039.0
2022-10-20 11:00:00,46.92,47.04,46.23,46.28,192618.0,42.8836,42.9933,42.253,42.2987,192618.0
2022-10-20 11:30:00,46.4,46.46,46.05,46.05,32405.0,42.4083,42.4632,42.0884,42.0884,32405.0
2022-10-20 12:00:00,46.04,46.33,45.79,46.19,82035.0,42.0793,42.3444,41.8508,42.2164,82035.0
2022-10-20 12:30:00,46.18,46.31,46.0,46.03,64005.0,42.2073,42.3261,42.0427,42.0702,64005.0
2022-10-20 13:00:00,45.99,46.09,45.62,45.79,42209.0,42.0336,42.125,41.6954,41.8508,42209.0
2022-10-20 13:30:00,45.79,45.84,45.43,45.74,31363.0,41.8508,41.8965,41.5218,41.8051,31363.0
2022-10-20 14:00:00,45.7,45.72,45.22,45.34,43781.0,41.7686,41.7868,41.3299,41.4395,43781.0
2022-10-20 14:30:00,45.32,45.58,45.32,45.5,37539.0,41.4212,41.6589,41.4212,41.5858,37539.0
2022-10-20 15:00:00,45.51,45.86,45.45,45.59,72989.0,41.5949,41.9148,41.5401,41.668,72989.0
2022-10-20 15:30:00,45.58,45.59,45.15,45.18,206049.0,41.6589,41.668,41.2659,41.2933,206049.0
2022-10-21 09:30:00,45.7,46.2,45.33,46.02,86245.0,41.7686,42.2255,41.4304,42.061,86245.0
2022-10-21 10:00:00,45.96,46.51,45.77,45.88,51648.0,42.0062,42.5089,41.8325,41.9331,51648.0
2022-10-21 10:30:00,45.88,46.3,45.47,45.99,99204.0,41.9331,42.3169,41.5583,42.0336,99204.0
2022-10-21 11:00:00,45.93,46.25,45.48,46.15,24687.0,41.9788,42.2712,41.5675,42.1798,24687.0
2022-10-21 11:30:00,46.2,46.55,46.16,46.46,38119.0,42.2255,42.5454,42.189,42.4632,38119.0
2022-10-21 12:00:00,46.47,46.72,46.41,46.48,65550.0,42.4723,42.7008,42.4175,42.4815,65550.0
2022-10-21 12:30:00,46.47,46.79,46.42,46.7,36408.0,42.4723,42.7648,42.4266,42.6825,36408.0
2022-10-21 13:00:00,46.7,46.83,46.56,46.64,27244.0,42.6825,42.8013,42.5546,42.6277,27244.0
2022-10-21 13:30:00,46.67,46.91,46.55,46.88,34475.0,42.6551,42.8745,42.5454,42.847,34475.0
2022-10-21 14:00:00,46.87,46.91,46.71,46.87,32078.0,42.8379,42.8745,42.6917,42.8379,32078.0
2022-10-21 14:30:00,46.86,47.07,46.8,47.02,56371.0,42.8288,43.0207,42.7739,42.975,56371.0
2022-10-21 15:00:00,47.02,47.22,46.96,47.19,70715.0,42.975,43.1578,42.9202,43.1304,70715.0
2022-10-21 15:30:00,47.19,47.42,47.11,47.42,290227.0,43.1304,43.3406,43.0573,43.3406,290227.0
2022-10-24 09:30:00,47.23,47.92,46.8,47.73,73528.0,43.1669,43.7976,42.7739,43.6239,73528.0
2022-10-24 10:00:00,47.77,47.77,47.03,47.59,26568.0,43.6605,43.6605,42.9841,43.496,26568.0
2022-10-24 10:30:00,47.48,48.0,47.41,47.83,36027.0,43.3954,43.8707,43.3315,43.7153,36027.0
2022-10-24 11:00:00,47.8,47.81,47.22,47.43,32391.0,43.6879,43.697,43.1578,43.3497,32391.0
2022-10-24 11:30:00,47.42,47.89,47.27,47.87,23174.0,43.3406,43.7702,43.2035,43.7519,23174.0
2022-10-24 12:00:00,47.84,48.0,47.81,47.88,97349.0,43.7245,43.8707,43.697,43.761,97349.0
2022-10-24 12:30:00,47.9,48.12,47.77,47.98,57152.0,43.7793,43.9804,43.6605,43.8524,57152.0
2022-10-24 13:00:00,47.97,48.04,47.88,47.96,44943.0,43.8433,43.9073,43.761,43.8341,44943.0
2022-10-24 13:30:00,47.97,48.13,47.94,48.05,42880.0,43.8433,43.9895,43.8159,43.9164,42880.0
2022-10-24 14:00:00,48.08,48.1,47.79,47.87,28805.0,43.9438,43.9621,43.6788,43.7519,28805.0
2022-10-24 14:30:00,47.84,47.91,47.75,47.85,29413.0,43.7245,43.7884,43.6422,43.7336,29413.0
2022-10-24 15:00:00,47.86,47.98,47.81,47.94,33615.0,43.7427,43.8524,43.697,43.8159,33615.0
2022-10-24 15:30:00,47.95,47.98,47.63,47.72,169283.0,43.825,43.8524,43.5325,43.6148,169283.0
2022-10-25 09:30:00,47.71,47.9,47.19,47.74,67130.0,43.6056,43.7793,43.1304,43.6331,67130.0
2022-10-25 10:00:00,47.77,47.85,47.38,47.78,74568.0,43.6605,43.7336,43.304,43.6696,74568.0
2022-10-25 10:30:00,47.77,47.79,47.44,47.59,67739.0,43.6605,43.6788,43.3589,43.496,67739.0
2022-10-25 11:00:00,47.61,47.75,47.3,47.3,55877.0,43.5142,43.6422,43.2309,43.2309,55877.0
2022-10-25 11:30:00,47.27,47.58,47.25,47.46,42800.0,43.2035,43.4868,43.1852,43.3771,42800.0
2022-10-25 12:00:00,47.48,47.51,47.23,47.25,37702.0,43.3954,43.4228,43.1669,43.1852,37702.0
2022-10-25 12:30:00,47.24,47.37,47.21,47.35,30465.0,43.1761,43.2949,43.1487,43.2766,30465.0
2022-10-25 13:00:00,47.36,47.48,47.29,47.33,36662.0,43.2858,43.3954,43.2218,43.2583,36662.0
2022-10-25 13:30:00,47.32,47.48,47.24,47.42,45959.0,43.2492,43.3954,43.1761,43.3406,45959.0
2022-10-25 14:00:00,47.42,47.56,47.31,47.53,70453.0,43.3406,43.4685,43.2401,43.4411,70453.0
2022-10-25 14:30:00,47.52,47.65,47.47,47.5,44996.0,43.432,43.5508,43.3863,43.4137,44996.0
2022-10-25 15:00:00,47.5,47.84,47.5,47.84,40746.0,43.4137,43.7245,43.4137,43.7245,40746.0
2022-10-25 15:30:00,47.84,48.1,47.83,48.06,118047.0,43.7245,43.9621,43.7153,43.9255,118047.0
2022-10-26 09:30:00,48.5,49.15,48.17,48.37,58205.0,44.3277,44.9218,44.0261,44.2089,58205.0
2022-10-26 10:00:00,48.33,48.95,48.33,48.87,30839.0,44.1723,44.739,44.1723,44.6659,30839.0
2022-10-26 10:30:00,48.87,49.56,48.8,49.47,74227.0,44.6659,45.2965,44.6019,45.2142,74227.0
2022-10-26 11:00:00,49.5,49.73,49.24,49.33,29876.0,45.2417,45.4519,45.004,45.0863,29876.0
2022-10-26 11:30:00,49.34,49.55,49.27,49.31,32852.0,45.0954,45.2874,45.0314,45.068,32852.0
2022-10-26 12:00:00,49.3,49.34,49.03,49.09,42491.0,45.0589,45.0954,44.8121,44.8669,42491.0
2022-10-26 12:30:00,49.08,49.21,48.61,48.65,34074.0,44.8578,44.9766,44.4282,44.4648,34074.0
2022-10-26 13:00:00,48.67,48.91,48.53,48.53,29034.0,44.4831,44.7024,44.3551,44.3551,29034.0
2022-10-26 13:30:00,48.51,48.83,48.39,48.64,37758.0,44.3368,44.6293,44.2271,44.4556,37758.0
2022-10-26 14:00:00,48.65,48.84,48.65,48.67,42415.0,44.4648,44.6384,44.4648,44.4831,42415.0
2022-10-26 14:30:00,48.67,48.8,48.33,48.39,71834.0,44.4831,44.6019,44.1723,44.2271,71834.0
2022-10-26 15:00:00,48.39,48.49,48.27,48.42,76923.0,44.2271,44.3185,44.1175,44.2546,76923.0
2022-10-26 15:30:00,48.43,48.52,48.19,48.28,225684.0,44.2637,44.346,44.0443,44.1266,225684.0
2022-10-27 09:30:00,49.2,49.6,48.58,48.89,59038.0,44.9675,45.3331,44.4008,44.6841,59038.0
2022-10-27 10:00:00,48.92,49.77,48.9,49.66,67213.0,44.7115,45.4884,44.6933,45.3879,67213.0
2022-10-27 10:30:00,49.68,49.97,49.47,49.84,41022.0,45.4062,45.6712,45.2142,45.5524,41022.0
2022-10-27 11:00:00,49.69,49.96,49.48,49.68,45323.0,45.4153,45.6621,45.2234,45.4062,45323.0
2022-10-27 11:30:00,49.58,49.7,48.95,49.16,33107.0,45.3148,45.4244,44.739,44.9309,33107.0
2022-10-27 12:00:00,49.17,49.42,48.88,48.9,47522.0,44.94,45.1685,44.675,44.6933,47522.0
2022-10-27 12:30:00,48.91,49.2,48.91,49.2,24250.0,44.7024,44.9675,44.7024,44.9675,24250.0
2022-10-27 13:00:00,49.16,49.28,48.95,48.99,34398.0,44.9309,45.0406,44.739,44.7755,34398.0
2022-10-27 13:30:00,48.98,49.1,48.8,48.81,30965.0,44.7664,44.8761,44.6019,44.611,30965.0
2022-10-27 14:00:00,48.82,48.83,48.43,48.45,45026.0,44.6202,44.6293,44.2637,44.282,45026.0
2022-10-27 14:30:00,48.44,48.49,47.95,47.96,74851.0,44.2728,44.3185,43.825,43.8341,74851.0
2022-10-27 15:00:00,47.97,48.14,47.84,48.06,67620.0,43.8433,43.9987,43.7245,43.9255,67620.0
2022-10-27 15:30:00,48.01,48.23,47.74,47.95,163888.0,43.8798,44.0809,43.6331,43.825,163888.0
2022-10-28 09:30:00,48.45,48.84,47.58,47.64,85382.0,44.282,44.6384,43.4868,43.5417,85382.0
2022-10-28 10:00:00,47.65,47.68,46.43,46.73,121677.0,43.5508,43.5782,42.4358,42.7099,121677.0
2022-10-28 10:30:00,46.71,46.74,45.64,46.36,83271.0,42.6917,42.7191,41.7137,42.3718,83271.0
2022-10-28 11:00:00,46.39,46.54,46.07,46.23,51897.0,42.3992,42.5363,42.1067,42.253,51897.0
2022-10-28 11:30:00,46.28,46.73,46.25,46.66,41560.0,42.2987,42.7099,42.2712,42.646,41560.0
2022-10-28 12:00:00,46.66,46.92,46.51,46.91,46873.0,42.646,42.8836,42.5089,42.8745,46873.0
2022-10-28 12:30:00,46.91,47.25,46.85,46.97,39931.0,42.8745,43.1852,42.8196,42.9293,39931.0
2022-10-28 13:00:00,46.97,47.31,46.96,47.23,19627.0,42.9293,43.2401,42.9202,43.1669,19627.0
2022-10-28 13:30:00,47.24,47.5,47.15,47.46,28667.0,43.1761,43.4137,43.0938,43.3771,28667.0
2022-10-28 14:00:00,47.48,47.5,47.3,47.4,15663.0,43.3954,43.4137,43.2309,43.3223,15663.0
2022-10-28 14:30:00,47.39,47.71,47.39,47.7,21635.0,43.3132,43.6056,43.3132,43.5965,21635.0
2022-10-28 15:00:00,47.7,47.73,47.41,47.47,32296.0,43.5965,43.6239,43.3315,43.3863,32296.0
2022-10-28 15:30:00,47.46,47.65,47.42,47.58,98561.0,43.3771,43.5508,43.3406,43.4868,98561.0
2022-10-31 09:30:00,47.13,48.47,46.91,48.14,59078.0,43.0755,44.3003,42.8745,43.9987,59078.0
2022-10-31 10:00:00,48.15,48.68,48.11,48.35,36260.0,44.0078,44.4922,43.9712,44.1906,36260.0
2022-10-31 10:30:00,48.4,48.92,48.29,48.75,53617.0,44.2363,44.7115,44.1357,44.5562,53617.0
2022-10-31 11:00:00,48.76,48.8,48.4,48.64,27554.0,44.5653,44.6019,44.2363,44.4556,27554.0
2022-10-31 11:30:00,48.56,48.63,48.03,48.12,27691.0,44.3825,44.4465,43.8981,43.9804,27691.0
2022-10-31 12:00:00,48.17,48.23,47.8,47.97,29753.0,44.0261,44.0809,43.6879,43.8433,29753.0
2022-10-31 12:30:00,47.91,48.12,47.82,48.02,17117.0,43.7884,43.9804,43.7062,43.889,17117.0
2022-10-31 13:00:00,48.09,48.16,48.01,48.15,14428.0,43.953,44.0169,43.8798,44.0078,14428.0
2022-10-31 13:30:00,48.14,48.31,48.07,48.19,24240.0,43.9987,44.154,43.9347,44.0443,24240.0
2022-10-31 14:00:00,48.22,48.51,48.19,48.43,14956.0,44.0718,44.3368,44.0443,44.2637,14956.0
2022-10-31 14:30:00,48.43,48.65,48.4,48.48,24955.0,44.2637,44.4648,44.2363,44.3094,24955.0
2022-10-31 15:00:00,48.47,48.65,48.38,48.6,56425.0,44.3003,44.4648,44.218,44.4191,56425.0
2022-10-31 15:30:00,48.61,48.78,48.43,48.54,171044.0,44.4282,44.5836,44.2637,44.3642,171044.0
2022-11-01 09:30:00,49.57,49.74,49.1,49.46,55620.0,45.3056,45.461,44.8761,45.2051,55620.0
2022-11-01 10:00:00,49.32,49.64,48.99,49.34,28320.0,45.0771,45.3696,44.7755,45.0954,28320.0
2022-11-01 10:30:00,49.39,49.57,49.11,49.2,26108.0,45.1411,45.3056,44.8852,44.9675,26108.0
2022-11-01 11:00:00,49.22,49.78,49.22,49.75,33633.0,44.9857,45.4976,44.9857,45.4701,33633.0
2022-11-01 11:30:00,49.79,49.85,49.49,49.77,31978.0,45.5067,45.5615,45.2325,45.4884,31978.0
2022-11-01 12:00:00,49.77,50.08,49.68,49.86,66557.0,45.4884,45.7718,45.4062,45.5707,66557.0
2022-11-01 12:30:00,49.89,50.05,49.75,49.77,30338.0,45.5981,45.7443,45.4701,45.4884,30338.0
2022-11-01 13:00:00,49.81,50.06,49.79,49.95,29578.0,45.525,45.7535,45.5067,45.6529,29578.0
2022-11-01 13:30:00,49.94,49.95,49.74,49.91,36781.0,45.6438,45.6529,45.461,45.6164,36781.0
2022-11-01 14:00:00,49.94,49.95,49.8,49.87,20836.0,45.6438,45.6529,45.5158,45.5798,20836.0
2022-11-01 14:30:00,49.93,50.14,49.81,50.13,36566.0,45.6347,45.8266,45.525,45.8175,36566.0
2022-11-01 15:00:00,50.12,50.19,49.86,49.9,37210.0,45.8083,45.8723,45.5707,45.6072,37210.0
2022-11-01 15:30:00,49.9,50.04,49.83,49.9,248389.0,45.6072,45.7352,45.5433,45.6072,248389.0
2022-11-02 09:30:00,49.49,49.53,48.87,49.02,63136.0,45.2325,45.2691,44.6659,44.8029,63136.0
2022-11-02 10:00:00,48.87,49.26,48.63,48.85,37988.0,44.6659,45.0223,44.4465,44.6476,37988.0
2022-11-02 10:30:00,48.83,49.22,48.74,49.21,27032.0,44.6293,44.9857,44.547,44.9766,27032.0
2022-11-02 11:00:00,49.3,49.86,49.2,49.76,48005.0,45.0589,45.5707,44.9675,45.4793,48005.0
2022-11-02 11:30:00,49.78,50.12,49.71,50.07,29894.0,45.4976,45.8083,45.4336,45.7626,29894.0
2022-11-02 12:00:00,50.09,50.12,49.6,49.87,47345.0,45.7809,45.8083,45.3331,45.5798,47345.0
2022-11-02 12:30:00,49.88,49.94,49.39,49.42,55100.0,45.589,45.6438,45.1411,45.1685,55100.0
2022-11-02 13:00:00,49.4,49.51,49.31,49.38,24699.0,45.1503,45.2508,45.068,45.132,24699.0
2022-11-02 13:30:00,49.4,49.53,49.38,49.43,22849.0,45.1503,45.2691,45.132,45.1777,22849.0
2022-11-02 14:00:00,49.45,49.9,49.21,49.89,95898.0,45.196,45.6072,44.9766,45.5981,95898.0
2022-11-02 14:30:00,49.89,50.06,48.58,49.08,91200.0,45.5981,45.7535,44.4008,44.8578,91200.0
2022-11-02 15:00:00,49.08,49.38,48.21,48.38,65009.0,44.8578,45.132,44.0626,44.218,65009.0
2022-11-02 15:30:00,48.36,48.62,48.22,48.4,238414.0,44.1997,44.4374,44.0718,44.2363,238414.0
2022-11-03 09:30:00,44.02,45.5,42.25,44.0,474456.0,40.2331,41.5858,38.6154,40.2148,474456.0
2022-11-03 10:00:00,43.96,44.03,42.77,43.61,359356.0,40.1782,40.2422,39.0906,39.8584,359356.0
2022-11-03 10:30:00,43.59,45.83,43.56,45.74,305640.0,39.8401,41.8874,39.8127,41.8051,305640.0
2022-11-03 11:00:00,45.74,46.0,45.52,45.67,179367.0,41.8051,42.0427,41.604,41.7411,179367.0
2022-11-03 11:30:00,45.67,46.23,45.37,46.05,95451.0,41.7411,42.253,41.4669,42.0884,95451.0
2022-11-03 12:00:00,46.06,46.57,45.98,46.29,103841.0,42.0976,42.5637,42.0245,42.3078,103841.0
2022-11-03 12:30:00,46.3,46.49,45.77,46.15,90248.0,42.3169,42.4906,41.8325,42.1798,90248.0
2022-11-03 13:00:00,46.15,46.17,45.59,45.84,71674.0,42.1798,42.1981,41.668,41.8965,71674.0
2022-11-03 13:30:00,45.84,46.41,45.76,46.26,131924.0,41.8965,42.4175,41.8234,42.2804,131924.0
2022-11-03 14:00:00,46.26,46.77,46.12,46.76,123357.0,42.2804,42.7465,42.1524,42.7374,123357.0
2022-11-03 14:30:00,46.76,47.1,46.62,47.1,93312.0,42.7374,43.0481,42.6094,43.0481,93312.0
2022-11-03 15:00:00,47.11,47.49,47.11,47.2,115822.0,43.0573,43.4046,43.0573,43.1395,115822.0
2022-11-03 15:30:00,47.2,47.29,46.66,46.84,316208.0,43.1395,43.2218,42.646,42.8105,316208.0
2022-11-04 09:30:00,48.12,48.83,47.01,47.49,216930.0,43.9804,44.6293,42.9659,43.4046,216930.0
2022-11-04 10:00:00,47.46,47.86,47.19,47.82,75721.0,43.3771,43.7427,43.1304,43.7062,75721.0
2022-11-04 10:30:00,47.85,48.36,47.55,47.79,67218.0,43.7336,44.1997,43.4594,43.6788,67218.0
2022-11-04 11:00:00,47.8,47.81,47.18,47.23,46652.0,43.6879,43.697,43.1212,43.1669,46652.0
2022-11-04 11:30:00,47.22,47.34,46.5,46.5,59486.0,43.1578,43.2675,42.4997,42.4997,59486.0
2022-11-04 12:00:00,46.49,46.59,46.13,46.29,80243.0,42.4906,42.582,42.1616,42.3078,80243.0
2022-11-04 12:30:00,46.28,46.4,45.86,46.26,128262.0,42.2987,42.4083,41.9148,42.2804,128262.0
2022-11-04 13:00:00,46.24,46.58,46.23,46.49,59391.0,42.2621,42.5729,42.253,42.4906,59391.0
2022-11-04 13:30:00,46.49,46.8,46.49,46.65,54271.0,42.4906,42.7739,42.4906,42.6368,54271.0
2022-11-04 14:00:00,46.66,46.82,46.47,46.64,92621.0,42.646,42.7922,42.4723,42.6277,92621.0
2022-11-04 14:30:00,46.63,47.1,46.59,47.01,101278.0,42.6186,43.0481,42.582,42.9659,101278.0
2022-11-04 15:00:00,47.01,47.15,46.8,46.8,76362.0,42.9659,43.0938,42.7739,42.7739,76362.0
2022-11-04 15:30:00,46.8,46.93,46.7,46.88,341137.0,42.7739,42.8927,42.6825,42.847,341137.0
2022-11-07 09:30:00,47.17,47.57,46.75,46.8,106123.0,43.1121,43.4777,42.7282,42.7739,106123.0
2022-11-07 10:00:00,46.86,47.75,46.83,47.55,96957.0,42.8288,43.6422,42.8013,43.4594,96957.0
2022-11-07 10:30:00,47.55,48.0,47.26,47.74,119482.0,43.4594,43.8707,43.1944,43.6331,119482.0
2022-11-07 11:00:00,47.75,48.21,47.74,48.06,87281.0,43.6422,44.0626,43.6331,43.9255,87281.0
2022-11-07 11:30:00,48.03,48.05,47.48,47.54,141922.0,43.8981,43.9164,43.3954,43.4503,141922.0
2022-11-07 12:00:00,47.55,48.19,47.47,48.17,140599.0,43.4594,44.0443,43.3863,44.0261,140599.0
2022-11-07 12:30:00,48.18,48.25,47.77,47.9,42962.0,44.0352,44.0992,43.6605,43.7793,42962.0
2022-11-07 13:00:00,47.9,48.0,47.72,47.74,86850.0,43.7793,43.8707,43.6148,43.6331,86850.0
2022-11-07 13:30:00,47.73,47.84,47.46,47.5,69891.0,43.6239,43.7245,43.3771,43.4137,69891.0
2022-11-07 14:00:00,47.5,48.04,47.48,47.93,73347.0,43.4137,43.9073,43.3954,43.8067,73347.0
2022-11-07 14:30:00,47.94,48.15,47.75,47.88,81186.0,43.8159,44.0078,43.6422,43.761,81186.0
2022-11-07 15:00:00,47.89,48.03,47.75,48.02,99013.0,43.7702,43.8981,43.6422,43.889,99013.0
2022-11-07 15:30:00,48.01,48.36,48.0,48.35,315024.0,43.8798,44.1997,43.8707,44.1906,315024.0
2022-11-08 09:30:00,48.26,48.45,47.54,47.98,100976.0,44.1083,44.282,43.4503,43.8524,100976.0
2022-11-08 10:00:00,47.9,48.35,47.88,48.35,85219.0,43.7793,44.1906,43.761,44.1906,85219.0
2022-11-08 10:30:00,48.37,49.12,48.34,49.12,72744.0,44.2089,44.8943,44.1814,44.8943,72744.0
2022-11-08 11:00:00,49.12,49.25,48.74,48.76,55091.0,44.8943,45.0132,44.547,44.5653,55091.0
2022-11-08 11:30:00,48.74,49.36,48.72,49.32,71590.0,44.547,45.1137,44.5288,45.0771,71590.0
2022-11-08 12:00:00,49.37,49.49,49.12,49.43,59310.0,45.1228,45.2325,44.8943,45.1777,59310.0
2022-11-08 12:30:00,49.41,49.69,49.34,49.43,43070.0,45.1594,45.4153,45.0954,45.1777,43070.0
2022-11-08 13:00:00,49.44,49.52,48.89,48.89,40204.0,45.1868,45.2599,44.6841,44.6841,40204.0
2022-11-08 13:30:00,48.88,48.93,48.19,48.22,136352.0,44.675,44.7207,44.0443,44.0718,136352.0
2022-11-08 14:00:00,48.19,48.47,47.9,47.9,94559.0,44.0443,44.3003,43.7793,43.7793,94559.0
2022-11-08 14:30:00,47.91,48.45,47.84,48.24,67057.0,43.7884,44.282,43.7245,44.09,67057.0
2022-11-08 15:00:00,48.25,48.63,48.25,48.62,50054.0,44.0992,44.4465,44.0992,44.4374,50054.0
2022-11-08 15:30:00,48.63,48.89,48.59,48.65,229860.0,44.4465,44.6841,44.4099,44.4648,229860.0
2022-11-09 09:30:00,47.68,47.82,46.86,47.16,74772.0,43.5782,43.7062,42.8288,43.103,74772.0
2022-11-09 10:00:00,47.23,47.75,47.23,47.35,55285.0,43.1669,43.6422,43.1669,43.2766,55285.0
2022-11-09 10:30:00,47.4,47.69,46.61,46.89,50733.0,43.3223,43.5874,42.6003,42.8562,50733.0
2022-11-09 11:00:00,46.87,47.17,46.68,47.15,44354.0,42.8379,43.1121,42.6643,43.0938,44354.0
2022-11-09 11:30:00,47.11,47.49,47.01,47.41,45530.0,43.0573,43.4046,42.9659,43.3315,45530.0
2022-11-09 12:00:00,47.43,47.52,47.07,47.15,35975.0,43.3497,43.432,43.0207,43.0938,35975.0
2022-11-09 12:30:00,47.13,47.38,47.12,47.3,24512.0,43.0755,43.304,43.0664,43.2309,24512.0
2022-11-09 13:00:00,47.29,47.29,46.62,46.62,36091.0,43.2218,43.2218,42.6094,42.6094,36091.0
2022-11-09 13:30:00,46.61,46.61,46.21,46.36,41274.0,42.6003,42.6003,42.2347,42.3718,41274.0
2022-11-09 14:00:00,46.37,46.59,46.25,46.25,47915.0,42.3809,42.582,42.2712,42.2712,47915.0
2022-11-09 14:30:00,46.23,46.23,45.89,45.92,55353.0,42.253,42.253,41.9422,41.9696,55353.0
2022-11-09 15:00:00,45.91,46.3,45.84,45.94,79280.0,41.9605,42.3169,41.8965,41.9879,79280.0
2022-11-09 15:30:00,45.95,45.95,45.55,45.66,222673.0,41.9971,41.9971,41.6315,41.732,222673.0
2022-11-10 09:30:00,46.8,47.1,45.73,46.86,99658.0,42.996,43.2716,42.0129,43.0511,99658.0
2022-11-10 10:00:00,46.87,47.16,46.6,46.92,50431.0,43.0603,43.3267,42.8122,43.1062,50431.0
2022-11-10 10:30:00,46.97,47.09,46.66,47.08,122076.0,43.1521,43.2624,42.8673,43.2532,122076.0
2022-11-10 11:00:00,47.13,47.35,46.73,47.33,167299.0,43.2991,43.5013,42.9317,43.4829,167299.0
2022-11-10 11:30:00,47.36,47.69,47.36,47.63,50180.0,43.5104,43.8136,43.5104,43.7585,50180.0
2022-11-10 12:00:00,47.64,47.86,47.35,47.36,160750.0,43.7677,43.9698,43.5013,43.5104,160750.0
2022-11-10 12:30:00,47.35,47.59,47.18,47.37,82198.0,43.5013,43.7218,43.3451,43.5196,82198.0
2022-11-10 13:00:00,47.4,47.65,47.36,47.59,53128.0,43.5472,43.7769,43.5104,43.7218,53128.0
2022-11-10 13:30:00,47.61,47.75,47.44,47.61,41785.0,43.7401,43.8687,43.5839,43.7401,41785.0
2022-11-10 14:00:00,47.62,47.67,47.38,47.47,54936.0,43.7493,43.7953,43.5288,43.6115,54936.0
2022-11-10 14:30:00,47.48,47.63,47.43,47.53,60005.0,43.6207,43.7585,43.5748,43.6666,60005.0
2022-11-10 15:00:00,47.53,47.85,47.51,47.76,182493.0,43.6666,43.9606,43.6483,43.8779,182493.0
2022-11-10 15:30:00,47.77,48.22,47.64,48.17,454475.0,43.8871,44.3005,43.7677,44.2546,454475.0
2022-11-11 09:30:00,48.91,50.09,48.91,49.71,197536.0,44.9345,46.0185,44.9345,45.6694,197536.0
2022-11-11 10:00:00,49.71,50.66,49.53,50.55,84942.0,45.6694,46.5422,45.5041,46.4412,84942.0
2022-11-11 10:30:00,50.59,50.69,50.19,50.35,107390.0,46.4779,46.5698,46.1104,46.2574,107390.0
2022-11-11 11:00:00,50.38,50.67,49.83,49.86,44161.0,46.285,46.5514,45.7797,45.8072,44161.0
2022-11-11 11:30:00,49.82,50.06,49.68,49.7,53056.0,45.7705,45.991,45.6419,45.6602,53056.0
2022-11-11 12:00:00,49.66,50.21,49.59,50.15,49341.0,45.6235,46.1288,45.5592,46.0737,49341.0
2022-11-11 12:30:00,50.15,50.46,50.1,50.32,56974.0,46.0737,46.3585,46.0277,46.2299,56974.0
2022-11-11 13:00:00,50.32,50.62,50.27,50.59,46123.0,46.2299,46.5055,46.1839,46.4779,46123.0
2022-11-11 13:30:00,50.59,50.8,50.3,50.36,66926.0,46.4779,46.6708,46.2115,46.2666,66926.0
2022-11-11 14:00:00,50.37,50.53,50.16,50.51,50226.0,46.2758,46.4228,46.0829,46.4044,50226.0
2022-11-11 14:30:00,50.5,50.81,50.46,50.6,83050.0,46.3952,46.68,46.3585,46.4871,83050.0
2022-11-11 15:00:00,50.61,50.68,50.32,50.62,110749.0,46.4963,46.5606,46.2299,46.5055,110749.0
2022-11-11 15:30:00,50.62,50.81,50.33,50.73,495393.0,46.5055,46.68,46.239,46.6065,495393.0
2022-11-14 09:30:00,50.28,51.17,50.28,50.39,123433.0,46.1931,47.0108,46.1931,46.2942,123433.0
2022-11-14 10:00:00,50.46,51.02,50.42,50.95,41221.0,46.3585,46.873,46.3217,46.8086,41221.0
2022-11-14 10:30:00,51.0,51.25,50.94,51.09,79304.0,46.8546,47.0843,46.7995,46.9373,79304.0
2022-11-14 11:00:00,51.1,51.29,50.44,50.74,39073.0,46.9465,47.121,46.3401,46.6157,39073.0
2022-11-14 11:30:00,50.73,50.82,50.12,50.26,27860.0,46.6065,46.6892,46.0461,46.1747,27860.0
2022-11-14 12:00:00,50.31,50.46,50.19,50.36,26661.0,46.2207,46.3585,46.1104,46.2666,26661.0
2022-11-14 12:30:00,50.35,50.66,50.1,50.1,35966.0,46.2574,46.5422,46.0277,46.0277,35966.0
2022-11-14 13:00:00,50.14,50.52,50.0,50.51,133104.0,46.0645,46.4136,45.9359,46.4044,133104.0
2022-11-14 13:30:00,50.49,50.75,50.48,50.66,30396.0,46.386,46.6249,46.3768,46.5422,30396.0
2022-11-14 14:00:00,50.65,50.79,50.56,50.62,35168.0,46.533,46.6616,46.4503,46.5055,35168.0
2022-11-14 14:30:00,50.63,50.65,50.22,50.33,59439.0,46.5147,46.533,46.138,46.239,59439.0
2022-11-14 15:00:00,50.33,50.43,49.64,49.66,67147.0,46.239,46.3309,45.6051,45.6235,67147.0
2022-11-14 15:30:00,49.69,49.77,48.91,49.0,233164.0,45.6511,45.7246,44.9345,45.0171,233164.0
2022-11-15 09:30:00,49.3,49.46,48.32,48.82,237574.0,45.2928,45.4398,44.3924,44.8518,237574.0
2022-11-15 10:00:00,48.84,49.33,48.76,49.27,150275.0,44.8702,45.3203,44.7967,45.2652,150275.0
2022-11-15 10:30:00,49.25,49.41,48.76,48.76,36830.0,45.2468,45.3938,44.7967,44.7967,36830.0
2022-11-15 11:00:00,48.72,49.22,48.71,49.12,43966.0,44.7599,45.2193,44.7507,45.1274,43966.0
2022-11-15 11:30:00,49.13,49.21,48.89,49.0,69073.0,45.1366,45.2101,44.9161,45.0171,69073.0
2022-11-15 12:00:00,49.0,49.38,48.88,49.34,70392.0,45.0171,45.3663,44.9069,45.3295,70392.0
2022-11-15 12:30:00,49.36,49.88,49.28,49.79,39675.0,45.3479,45.8256,45.2744,45.7429,39675.0
2022-11-15 13:00:00,49.84,49.94,49.15,49.42,51909.0,45.7889,45.8807,45.155,45.403,51909.0
2022-11-15 13:30:00,49.42,49.73,49.31,49.56,53723.0,45.403,45.6878,45.3019,45.5316,53723.0
2022-11-15 14:00:00,49.56,49.95,49.44,49.49,68275.0,45.5316,45.8899,45.4214,45.4673,68275.0
2022-11-15 14:30:00,49.5,49.55,49.16,49.46,50765.0,45.4765,45.5224,45.1641,45.4398,50765.0
2022-11-15 15:00:00,49.48,49.64,49.4,49.6,49687.0,45.4581,45.6051,45.3846,45.5684,49687.0
2022-11-15 15:30:00,49.6,49.64,49.3,49.48,139082.0,45.5684,45.6051,45.2928,45.4581,139082.0
2022-11-16 09:30:00,48.68,48.94,48.12,48.47,60911.0,44.7232,44.962,44.2087,44.5302,60911.0
2022-11-16 10:00:00,48.49,48.83,48.28,48.83,57686.0,44.5486,44.861,44.3557,44.861,57686.0
2022-11-16 10:30:00,48.83,48.96,48.33,48.34,126772.0,44.861,44.9804,44.4016,44.4108,126772.0
2022-11-16 11:00:00,48.3,48.49,48.05,48.45,54245.0,44.374,44.5486,44.1444,44.5119,54245.0
2022-11-16 11:30:00,48.43,48.48,48.25,48.47,34970.0,44.4935,44.5394,44.3281,44.5302,34970.0
2022-11-16 12:00:00,48.5,48.77,48.25,48.44,59611.0,44.5578,44.8058,44.3281,44.5027,59611.0
2022-11-16 12:30:00,48.42,48.66,48.41,48.42,20587.0,44.4843,44.7048,44.4751,44.4843,20587.0
2022-11-16 13:00:00,48.4,48.4,47.85,47.98,32013.0,44.4659,44.4659,43.9606,44.0801,32013.0
2022-11-16 13:30:00,47.93,48.19,47.87,48.02,18057.0,44.0341,44.273,43.979,44.1168,18057.0
2022-11-16 14:00:00,48.01,48.37,47.99,48.26,27916.0,44.1076,44.4384,44.0892,44.3373,27916.0
2022-11-16 14:30:00,48.24,48.37,48.15,48.36,35224.0,44.3189,44.4384,44.2362,44.4292,35224.0
2022-11-16 15:00:00,48.38,48.39,48.13,48.17,55789.0,44.4475,44.4567,44.2179,44.2546,55789.0
2022-11-16 15:30:00,48.21,48.32,48.02,48.09,116431.0,44.2914,44.3924,44.1168,44.1811,116431.0
2022-11-17 09:30:00,47.55,47.79,46.64,47.27,88957.0,43.685,43.9055,42.849,43.4278,88957.0
2022-11-17 10:00:00,47.35,47.85,47.14,47.75,28827.0,43.5013,43.9606,43.3083,43.8687,28827.0
2022-11-17 10:30:00,47.76,48.0,47.41,47.64,37220.0,43.8779,44.0984,43.5564,43.7677,37220.0
2022-11-17 11:00:00,47.6,47.7,47.16,47.39,37913.0,43.7309,43.8228,43.3267,43.538,37913.0
2022-11-17 11:30:00,47.39,47.47,47.13,47.47,48455.0,43.538,43.6115,43.2991,43.6115,48455.0
2022-11-17 12:00:00,47.44,47.82,47.44,47.55,90416.0,43.5839,43.9331,43.5839,43.685,90416.0
2022-11-17 12:30:00,47.54,47.94,47.48,47.91,21663.0,43.6758,44.0433,43.6207,44.0157,21663.0
2022-11-17 13:00:00,47.93,47.99,47.72,47.72,26360.0,44.0341,44.0892,43.8412,43.8412,26360.0
2022-11-17 13:30:00,47.73,47.88,47.51,47.6,27316.0,43.8504,43.9882,43.6483,43.7309,27316.0
2022-11-17 14:00:00,47.62,47.81,47.38,47.48,38400.0,43.7493,43.9239,43.5288,43.6207,38400.0
2022-11-17 14:30:00,47.48,47.58,47.4,47.54,20717.0,43.6207,43.7126,43.5472,43.6758,20717.0
2022-11-17 15:00:00,47.55,47.61,47.25,47.48,34696.0,43.685,43.7401,43.4094,43.6207,34696.0
2022-11-17 15:30:00,47.48,48.12,47.43,48.11,166829.0,43.6207,44.2087,43.5748,44.1995,166829.0
2022-11-18 09:30:00,46.92,47.15,45.59,46.7,191451.0,43.1062,43.3175,41.8843,42.9041,191451.0
2022-11-18 10:00:00,46.7,46.71,46.12,46.53,54171.0,42.9041,42.9133,42.3712,42.7479,54171.0
2022-11-18 10:30:00,46.51,46.85,46.46,46.55,43114.0,42.7295,43.0419,42.6836,42.7663,43114.0
2022-11-18 11:00:00,46.59,47.12,46.53,47.11,41048.0,42.803,43.29,42.7479,43.2808,41048.0
2022-11-18 11:30:00,47.09,47.09,46.58,46.65,42134.0,43.2624,43.2624,42.7939,42.8582,42134.0
2022-11-18 12:00:00,46.65,46.77,46.53,46.73,23888.0,42.8582,42.9684,42.7479,42.9317,23888.0
2022-11-18 12:30:00,46.69,46.88,46.55,46.88,12862.0,42.8949,43.0695,42.7663,43.0695,12862.0
2022-11-18 13:00:00,46.86,47.0,46.78,46.93,22532.0,43.0511,43.1797,42.9776,43.1154,22532.0
2022-11-18 13:30:00,46.93,46.93,46.72,46.79,14608.0,43.1154,43.1154,42.9225,42.9868,14608.0
2022-11-18 14:00:00,46.8,47.2,46.78,47.17,17002.0,42.996,43.3635,42.9776,43.3359,17002.0
2022-11-18 14:30:00,47.16,47.25,46.94,47.11,39775.0,43.3267,43.4094,43.1246,43.2808,39775.0
2022-11-18 15:00:00,47.11,47.33,47.01,47.3,33987.0,43.2808,43.4829,43.1889,43.4553,33987.0
2022-11-18 15:30:00,47.31,47.44,47.16,47.25,142058.0,43.4645,43.5839,43.3267,43.4094,142058.0
2022-11-21 09:30:00,45.5,45.77,44.42,44.75,172499.0,41.8016,42.0497,40.8094,41.1126,172499.0
2022-11-21 10:00:00,44.67,44.76,44.0,44.0,78965.0,41.0391,41.1218,40.4236,40.4236,78965.0
2022-11-21 10:30:00,43.91,44.35,43.81,44.04,62666.0,40.3409,40.7451,40.249,40.4603,62666.0
2022-11-21 11:00:00,44.09,44.32,43.97,44.15,37567.0,40.5062,40.7175,40.396,40.5614,37567.0
2022-11-21 11:30:00,44.22,44.51,43.9,43.92,55227.0,40.6257,40.8921,40.3317,40.3501,55227.0
2022-11-21 12:00:00,43.9,45.4,43.84,45.17,122353.0,40.3317,41.7098,40.2766,41.4985,122353.0
2022-11-21 12:30:00,45.23,45.9,45.23,45.9,82815.0,41.5536,42.1691,41.5536,42.1691,82815.0
2022-11-21 13:00:00,45.91,46.21,45.82,45.99,29698.0,42.1783,42.4539,42.0956,42.2518,29698.0
2022-11-21 13:30:00,46.01,46.16,45.91,46.04,30051.0,42.2702,42.408,42.1783,42.2977,30051.0
2022-11-21 14:00:00,46.01,46.12,45.73,45.91,49559.0,42.2702,42.3712,42.0129,42.1783,49559.0
2022-11-21 14:30:00,45.91,45.96,45.7,45.82,35043.0,42.1783,42.2242,41.9854,42.0956,35043.0
2022-11-21 15:00:00,45.79,45.86,45.68,45.75,63492.0,42.0681,42.1324,41.967,42.0313,63492.0
2022-11-21 15:30:00,45.73,46.03,45.63,46.01,167101.0,42.0129,42.2886,41.9211,42.2702,167101.0
2022-11-22 09:30:00,46.7,47.09,46.28,46.74,60371.0,42.9041,43.2624,42.5182,42.9408,60371.0
2022-11-22 10:00:00,46.7,47.16,46.69,46.92,30897.0,42.9041,43.3267,42.8949,43.1062,30897.0
2022-11-22 10:30:00,46.95,47.41,46.95,47.37,51452.0,43.1338,43.5564,43.1338,43.5196,51452.0
2022-11-22 11:00:00,47.41,47.51,47.28,47.36,29552.0,43.5564,43.6483,43.437,43.5104,29552.0
2022-11-22 11:30:00,47.36,47.75,47.32,47.66,50792.0,43.5104,43.8687,43.4737,43.7861,50792.0
2022-11-22 12:00:00,47.69,47.89,47.68,47.82,26536.0,43.8136,43.9974,43.8044,43.9331,26536.0
2022-11-22 12:30:00,47.83,47.83,47.57,47.66,18206.0,43.9422,43.9422,43.7034,43.7861,18206.0
2022-11-22 13:00:00,47.68,47.98,47.68,47.96,16841.0,43.8044,44.0801,43.8044,44.0617,16841.0
2022-11-22 13:30:00,47.93,48.0,47.66,47.69,25527.0,44.0341,44.0984,43.7861,43.8136,25527.0
2022-11-22 14:00:00,47.71,47.74,47.49,47.58,22003.0,43.832,43.8596,43.6299,43.7126,22003.0
2022-11-22 14:30:00,47.55,47.68,47.51,47.62,30271.0,43.685,43.8044,43.6483,43.7493,30271.0
2022-11-22 15:00:00,47.59,47.87,47.56,47.84,70716.0,43.7218,43.979,43.6942,43.9514,70716.0
2022-11-22 15:30:00,47.8,48.1,47.8,48.06,177440.0,43.9147,44.1903,43.9147,44.1536,177440.0
2022-11-23 09:30:00,46.99,47.6,46.46,47.11,71573.0,43.1705,43.7309,42.6836,43.2808,71573.0
2022-11-23 10:00:00,47.11,47.39,46.93,47.18,62579.0,43.2808,43.538,43.1154,43.3451,62579.0
2022-11-23 10:30:00,47.19,47.26,46.75,47.12,39795.0,43.3543,43.4186,42.95,43.29,39795.0
2022-11-23 11:00:00,47.13,47.16,46.93,47.13,16403.0,43.2991,43.3267,43.1154,43.2991,16403.0
2022-11-23 11:30:00,47.06,47.14,46.63,46.71,14539.0,43.2348,43.3083,42.8398,42.9133,14539.0
2022-11-23 12:00:00,46.76,46.82,46.48,46.57,23173.0,42.9592,43.0143,42.702,42.7847,23173.0
2022-11-23 12:30:00,46.54,46.73,46.44,46.69,26546.0,42.7571,42.9317,42.6652,42.8949,26546.0
2022-11-23 13:00:00,46.66,46.85,46.66,46.79,10371.0,42.8673,43.0419,42.8673,42.9868,10371.0
2022-11-23 13:30:00,46.81,46.91,46.73,46.87,15197.0,43.0052,43.097,42.9317,43.0603,15197.0
2022-11-23 14:00:00,46.86,47.35,46.86,47.28,39964.0,43.0511,43.5013,43.0511,43.437,39964.0
2022-11-23 14:30:00,47.24,47.53,47.08,47.35,20325.0,43.4002,43.6666,43.2532,43.5013,20325.0
2022-11-23 15:00:00,47.34,47.47,47.31,47.34,25313.0,43.4921,43.6115,43.4645,43.4921,25313.0
2022-11-23 15:30:00,47.34,47.47,47.24,47.46,83458.0,43.4921,43.6115,43.4002,43.6023,83458.0
2022-11-25 09:30:00,47.71,48.11,47.45,47.93,39950.0,43.832,44.1995,43.5931,44.0341,39950.0
2022-11-25 10:00:00,47.91,47.94,47.59,47.78,12062.0,44.0157,44.0433,43.7218,43.8963,12062.0
2022-11-25 10:30:00,47.78,47.81,47.57,47.66,13981.0,43.8963,43.9239,43.7034,43.7861,13981.0
2022-11-25 11:00:00,47.62,47.72,47.49,47.6,29684.0,43.7493,43.8412,43.6299,43.7309,29684.0
2022-11-25 11:30:00,47.61,47.75,47.56,47.73,21156.0,43.7401,43.8687,43.6942,43.8504,21156.0
2022-11-25 12:00:00,47.73,47.86,47.64,47.68,31002.0,43.8504,43.9698,43.7677,43.8044,31002.0
2022-11-25 12:30:00,47.65,47.65,47.35,47.53,58934.0,43.7769,43.7769,43.5013,43.6666,58934.0
2022-11-28 09:30:00,45.69,45.99,44.73,45.41,86408.0,41.9762,42.2518,41.0942,41.719,86408.0
2022-11-28 10:00:00,45.38,45.98,45.31,45.83,42954.0,41.6914,42.2426,41.6271,42.1048,42954.0
2022-11-28 10:30:00,45.79,46.03,45.49,45.5,24854.0,42.0681,42.2886,41.7924,41.8016,24854.0
2022-11-28 11:00:00,45.55,45.86,45.52,45.82,20380.0,41.8476,42.1324,41.82,42.0956,20380.0
2022-11-28 11:30:00,45.79,46.34,45.71,46.13,22469.0,42.0681,42.5734,41.9946,42.3804,22469.0
2022-11-28 12:00:00,46.16,46.37,45.88,46.24,25703.0,42.408,42.6009,42.1507,42.4815,25703.0
2022-11-28 12:30:00,46.27,46.4,46.13,46.18,23216.0,42.509,42.6285,42.3804,42.4264,23216.0
2022-11-28 13:00:00,46.2,46.31,46.07,46.09,20201.0,42.4447,42.5458,42.3253,42.3437,20201.0
2022-11-28 13:30:00,46.05,46.17,45.86,45.87,19843.0,42.3069,42.4172,42.1324,42.1416,19843.0
2022-11-28 14:00:00,45.9,45.92,45.8,45.81,15213.0,42.1691,42.1875,42.0773,42.0864,15213.0
2022-11-28 14:30:00,45.8,45.88,45.75,45.78,10491.0,42.0773,42.1507,42.0313,42.0589,10491.0
2022-11-28 15:00:00,45.77,45.77,45.43,45.48,25287.0,42.0497,42.0497,41.7373,41.7833,25287.0
2022-11-28 15:30:00,45.47,45.5,45.3,45.38,106827.0,41.7741,41.8016,41.6179,41.6914,106827.0
2022-11-29 09:30:00,46.1,46.73,45.8,46.3,62399.0,42.3529,42.9317,42.0773,42.5366,62399.0
2022-11-29 10:00:00,46.37,46.7,46.2,46.58,25497.0,42.6009,42.9041,42.4447,42.7939,25497.0
2022-11-29 10:30:00,46.62,46.8,46.32,46.52,28288.0,42.8306,42.996,42.555,42.7387,28288.0
2022-11-29 11:00:00,46.56,46.63,45.95,45.95,20979.0,42.7755,42.8398,42.2151,42.2151,20979.0
2022-11-29 11:30:00,45.9,46.18,45.89,45.98,23158.0,42.1691,42.4264,42.1599,42.2426,23158.0
2022-11-29 12:00:00,45.98,46.02,45.83,45.9,19307.0,42.2426,42.2794,42.1048,42.1691,19307.0
2022-11-29 12:30:00,45.87,46.05,45.83,45.98,22851.0,42.1416,42.3069,42.1048,42.2426,22851.0
2022-11-29 13:00:00,45.98,46.24,45.94,46.22,31543.0,42.2426,42.4815,42.2059,42.4631,31543.0
2022-11-29 13:30:00,46.22,46.72,46.21,46.7,21116.0,42.4631,42.9225,42.4539,42.9041,21116.0
2022-11-29 14:00:00,46.65,46.88,46.46,46.52,15376.0,42.8582,43.0695,42.6836,42.7387,15376.0
2022-11-29 14:30:00,46.49,46.68,46.48,46.68,13761.0,42.7112,42.8857,42.702,42.8857,13761.0
2022-11-29 15:00:00,46.68,46.74,46.6,46.65,18076.0,42.8857,42.9408,42.8122,42.8582,18076.0
2022-11-29 15:30:00,46.64,46.64,46.37,46.55,95380.0,42.849,42.849,42.6009,42.7663,95380.0
2022-11-30 09:30:00,47.58,47.62,46.68,46.73,50159.0,43.7126,43.7493,42.8857,42.9317,50159.0
2022-11-30 10:00:00,46.77,46.8,46.23,46.23,33614.0,42.9684,42.996,42.4723,42.4723,33614.0
2022-11-30 10:30:00,46.34,46.7,46.3,46.68,16269.0,42.5734,42.9041,42.5366,42.8857,16269.0
2022-11-30 11:00:00,46.66,46.83,46.58,46.79,9087.0,42.8673,43.0235,42.7939,42.9868,9087.0
2022-11-30 11:30:00,46.79,46.86,46.56,46.56,22126.0,42.9868,43.0511,42.7755,42.7755,22126.0
2022-11-30 12:00:00,46.53,46.54,46.06,46.12,24281.0,42.7479,42.7571,42.3161,42.3712,24281.0
2022-11-30 12:30:00,46.1,46.18,45.84,46.17,19260.0,42.3529,42.4264,42.114,42.4172,19260.0
2022-11-30 13:00:00,46.1,46.19,46.03,46.11,9702.0,42.3529,42.4356,42.2886,42.3621,9702.0
2022-11-30 13:30:00,46.11,46.82,46.1,46.82,42539.0,42.3621,43.0143,42.3529,43.0143,42539.0
2022-11-30 14:00:00,46.82,47.16,46.8,47.11,26482.0,43.0143,43.3267,42.996,43.2808,26482.0
2022-11-30 14:30:00,47.05,47.18,46.83,46.93,24805.0,43.2256,43.3451,43.0235,43.1154,24805.0
2022-11-30 15:00:00,46.95,47.1,46.92,47.05,16273.0,43.1338,43.2716,43.1062,43.2256,16273.0
2022-11-30 15:30:00,47.04,47.23,46.96,47.19,128456.0,43.2165,43.391,43.143,43.3543,128456.0
2022-12-01 09:30:00,47.8,48.14,47.29,47.32,49332.0,43.9147,44.227,43.4461,43.4737,49332.0
2022-12-01 10:00:00,47.58,47.85,47.29,47.37,12544.0,43.7126,43.9606,43.4461,43.5196,12544.0
2022-12-01 10:30:00,47.43,47.55,47.03,47.1,35682.0,43.5748,43.685,43.2073,43.2716,35682.0
2022-12-01 11:00:00,47.19,47.28,46.84,46.87,19136.0,43.3543,43.437,43.0327,43.0603,19136.0
2022-12-01 11:30:00,46.91,46.95,46.37,46.49,28606.0,43.097,43.1338,42.6009,42.7112,28606.0
2022-12-01 12:00:00,46.46,46.53,46.06,46.27,54971.0,42.6836,42.7479,42.3161,42.509,54971.0
2022-12-01 12:30:00,46.35,46.42,46.17,46.26,8062.0,42.5825,42.6469,42.4172,42.4999,8062.0
2022-12-01 13:00:00,46.33,46.37,46.16,46.26,10283.0,42.5642,42.6009,42.408,42.4999,10283.0
2022-12-01 13:30:00,46.2,46.23,45.91,46.05,23830.0,42.4447,42.4723,42.1783,42.3069,23830.0
2022-12-01 14:00:00,46.05,46.23,45.88,46.16,43231.0,42.3069,42.4723,42.1507,42.408,43231.0
2022-12-01 14:30:00,46.14,46.18,45.94,46.01,11391.0,42.3896,42.4264,42.2059,42.2702,11391.0
2022-12-01 15:00:00,46.02,46.15,45.94,46.08,30329.0,42.2794,42.3988,42.2059,42.3345,30329.0
2022-12-01 15:30:00,46.05,46.22,45.92,45.99,74876.0,42.3069,42.4631,42.1875,42.2518,74876.0
2022-12-02 09:30:00,45.8,46.52,45.8,46.43,42697.0,42.0773,42.7387,42.0773,42.656,42697.0
2022-12-02 10:00:00,46.45,46.62,45.92,45.93,60601.0,42.6744,42.8306,42.1875,42.1967,60601.0
2022-12-02 10:30:00,45.96,46.46,45.95,46.23,55751.0,42.2242,42.6836,42.2151,42.4723,55751.0
2022-12-02 11:00:00,46.16,46.33,46.16,46.3,12977.0,42.408,42.5642,42.408,42.5366,12977.0
2022-12-02 11:30:00,46.28,46.47,46.24,46.32,32661.0,42.5182,42.6928,42.4815,42.555,32661.0
2022-12-02 12:00:00,46.32,46.57,46.29,46.46,33543.0,42.555,42.7847,42.5274,42.6836,33543.0
2022-12-02 12:30:00,46.4,46.43,45.97,45.98,29536.0,42.6285,42.656,42.2334,42.2426,29536.0
2022-12-02 13:00:00,45.91,46.0,45.67,45.83,34322.0,42.1783,42.261,41.9578,42.1048,34322.0
2022-12-02 13:30:00,45.83,45.92,45.8,45.85,12640.0,42.1048,42.1875,42.0773,42.1232,12640.0
2022-12-02 14:00:00,45.88,45.88,45.7,45.83,17005.0,42.1507,42.1507,41.9854,42.1048,17005.0
2022-12-02 14:30:00,45.86,46.11,45.79,46.09,18415.0,42.1324,42.3621,42.0681,42.3437,18415.0
2022-12-02 15:00:00,46.09,46.14,45.79,45.89,33172.0,42.3437,42.3896,42.0681,42.1599,33172.0
2022-12-02 15:30:00,45.89,45.95,45.63,45.69,154906.0,42.1599,42.2151,41.9211,41.9762,154906.0
2022-12-05 09:30:00,47.35,47.94,46.84,46.9,170925.0,43.5013,44.0433,43.0327,43.0878,170925.0
2022-12-05 10:00:00,46.9,47.23,46.71,46.96,67099.0,43.0878,43.391,42.9133,43.143,67099.0
2022-12-05 10:30:00,46.91,46.98,46.12,46.17,96263.0,43.097,43.1613,42.3712,42.4172,96263.0
2022-12-05 11:00:00,46.18,46.18,45.82,45.83,64200.0,42.4264,42.4264,42.0956,42.1048,64200.0
2022-12-05 11:30:00,45.84,45.88,45.36,45.4,50081.0,42.114,42.1507,41.673,41.7098,50081.0
2022-12-05 12:00:00,45.4,45.56,45.25,45.44,51834.0,41.7098,41.8568,41.572,41.7465,51834.0
2022-12-05 12:30:00,45.45,45.5,45.13,45.22,31361.0,41.7557,41.8016,41.4617,41.5444,31361.0
2022-12-05 13:00:00,45.22,45.34,44.83,44.92,48034.0,41.5444,41.6546,41.1861,41.2688,48034.0
2022-12-05 13:30:00,44.89,44.95,44.54,44.54,24743.0,41.2412,41.2963,40.9197,40.9197,24743.0
2022-12-05 14:00:00,44.59,44.76,44.42,44.46,38101.0,40.9656,41.1218,40.8094,40.8462,38101.0
2022-12-05 14:30:00,44.52,44.53,44.28,44.4,27013.0,40.9013,40.9105,40.6808,40.791,27013.0
2022-12-05 15:00:00,44.41,44.74,44.35,44.52,46914.0,40.8002,41.1034,40.7451,40.9013,46914.0
2022-12-05 15:30:00,44.51,44.54,44.22,44.27,280835.0,40.8921,40.9197,40.6257,40.6716,280835.0
2022-12-06 09:30:00,43.89,44.98,43.52,44.72,97015.0,40.3225,41.3239,39.9826,41.085,97015.0
2022-12-06 10:00:00,44.72,44.82,43.89,43.89,38919.0,41.085,41.1769,40.3225,40.3225,38919.0
2022-12-06 10:30:00,43.81,43.88,43.46,43.77,33677.0,40.249,40.3133,39.9275,40.2123,33677.0
2022-12-06 11:00:00,43.75,43.87,43.34,43.6,38473.0,40.1939,40.3041,39.8172,40.0561,38473.0
2022-12-06 11:30:00,43.64,43.89,43.6,43.66,29145.0,40.0928,40.3225,40.0561,40.1112,29145.0
2022-12-06 12:00:00,43.65,43.68,43.47,43.59,17910.0,40.102,40.1296,39.9366,40.0469,17910.0
2022-12-06 12:30:00,43.56,43.56,43.02,43.02,32459.0,40.0193,40.0193,39.5232,39.5232,32459.0
2022-12-06 13:00:00,43.0,43.0,42.64,42.81,30900.0,39.5048,39.5048,39.1741,39.3303,30900.0
2022-12-06 13:30:00,42.8,43.07,42.67,42.92,27055.0,39.3211,39.5692,39.2017,39.4313,27055.0
2022-12-06 14:00:00,42.93,43.0,42.8,42.84,32331.0,39.4405,39.5048,39.3211,39.3578,32331.0
2022-12-06 14:30:00,42.85,42.87,42.6,42.78,49335.0,39.367,39.3854,39.1374,39.3027,49335.0
2022-12-06 15:00:00,42.78,42.95,42.58,42.77,75631.0,39.3027,39.4589,39.119,39.2935,75631.0
2022-12-06 15:30:00,42.77,43.17,42.56,42.99,307488.0,39.2935,39.661,39.1006,39.4957,307488.0
2022-12-07 09:30:00,43.2,43.9,43.13,43.36,42854.0,39.6886,40.3317,39.6243,39.8356,42854.0
2022-12-07 10:00:00,43.26,43.47,43.04,43.47,68936.0,39.7437,39.9366,39.5416,39.9366,68936.0
2022-12-07 10:30:00,43.43,43.63,43.2,43.28,35813.0,39.8999,40.0836,39.6886,39.7621,35813.0
2022-12-07 11:00:00,43.32,43.32,42.63,42.78,47732.0,39.7988,39.7988,39.1649,39.3027,47732.0
2022-12-07 11:30:00,42.8,42.87,42.59,42.62,15233.0,39.3211,39.3854,39.1282,39.1557,15233.0
2022-12-07 12:00:00,42.62,43.01,42.62,42.9,19338.0,39.1557,39.514,39.1557,39.413,19338.0
2022-12-07 12:30:00,42.9,43.06,42.58,42.62,33315.0,39.413,39.56,39.119,39.1557,33315.0
2022-12-07 13:00:00,42.56,42.76,42.53,42.63,22847.0,39.1006,39.2844,39.073,39.1649,22847.0
2022-12-07 13:30:00,42.63,42.65,42.26,42.32,17772.0,39.1649,39.1833,38.825,38.8801,17772.0
2022-12-07 14:00:00,42.29,42.65,42.18,42.63,14361.0,38.8526,39.1833,38.7515,39.1649,14361.0
2022-12-07 14:30:00,42.61,42.88,42.61,42.85,17226.0,39.1465,39.3946,39.1465,39.367,17226.0
2022-12-07 15:00:00,42.86,42.96,42.67,42.76,21105.0,39.3762,39.4681,39.2017,39.2844,21105.0
2022-12-07 15:30:00,42.8,42.84,42.62,42.64,94868.0,39.3211,39.3578,39.1557,39.1741,94868.0
2022-12-08 09:30:00,43.88,44.1,43.45,43.99,104362.0,40.3133,40.5154,39.9183,40.4144,104362.0
2022-12-08 10:00:00,44.03,44.04,43.4,43.4,40108.0,40.4511,40.4603,39.8723,39.8723,40108.0
2022-12-08 10:30:00,43.43,43.48,42.75,42.77,62054.0,39.8999,39.9458,39.2752,39.2935,62054.0
2022-12-08 11:00:00,42.75,42.85,42.42,42.45,54531.0,39.2752,39.367,38.972,38.9995,54531.0
2022-12-08 11:30:00,42.44,42.63,42.17,42.57,53482.0,38.9904,39.1649,38.7423,39.1098,53482.0
2022-12-08 12:00:00,42.57,42.57,42.22,42.25,32460.0,39.1098,39.1098,38.7882,38.8158,32460.0
2022-12-08 12:30:00,42.23,42.28,42.05,42.14,15998.0,38.7974,38.8434,38.6321,38.7147,15998.0
2022-12-08 13:00:00,42.17,42.22,42.08,42.2,22438.0,38.7423,38.7882,38.6596,38.7699,22438.0
2022-12-08 13:30:00,42.21,42.29,41.99,42.0,38824.0,38.7791,38.8526,38.5769,38.5861,38824.0
2022-12-08 14:00:00,41.99,42.03,41.75,41.75,36849.0,38.5769,38.6137,38.3564,38.3564,36849.0
2022-12-08 14:30:00,41.78,41.9,41.64,41.84,46066.0,38.384,38.4943,38.2554,38.4391,46066.0
2022-12-08 15:00:00,41.84,41.86,41.48,41.58,36948.0,38.4391,38.4575,38.1084,38.2003,36948.0
2022-12-08 15:30:00,41.55,41.82,41.44,41.77,148210.0,38.1727,38.4208,38.0716,38.3748,148210.0
2022-12-09 09:30:00,41.75,42.39,41.42,41.66,59167.0,38.3564,38.9444,38.0533,38.2738,59167.0
2022-12-09 10:00:00,41.57,41.96,41.29,41.52,32893.0,38.1911,38.5494,37.9338,38.1451,32893.0
2022-12-09 10:30:00,41.57,41.58,41.21,41.33,15723.0,38.1911,38.2003,37.8603,37.9706,15723.0
2022-12-09 11:00:00,41.34,41.72,41.34,41.66,25474.0,37.9798,38.3289,37.9798,38.2738,25474.0
2022-12-09 11:30:00,41.62,41.81,41.49,41.77,19151.0,38.237,38.4116,38.1176,38.3748,19151.0
2022-12-09 12:00:00,41.74,41.78,41.26,41.3,27659.0,38.3473,38.384,37.9063,37.943,27659.0
2022-12-09 12:30:00,41.3,41.55,41.11,41.47,52632.0,37.943,38.1727,37.7685,38.0992,52632.0
2022-12-09 13:00:00,41.49,41.57,41.08,41.16,40405.0,38.1176,38.1911,37.7409,37.8144,40405.0
2022-12-09 13:30:00,41.12,41.18,41.02,41.05,14687.0,37.7777,37.8328,37.6858,37.7133,14687.0
2022-12-09 14:00:00,41.05,41.15,40.9,41.09,35112.0,37.7133,37.8052,37.5755,37.7501,35112.0
2022-12-09 14:30:00,41.09,41.38,41.09,41.34,45249.0,37.7501,38.0165,37.7501,37.9798,45249.0
2022-12-09 15:00:00,41.34,41.47,41.29,41.32,56886.0,37.9798,38.0992,37.9338,37.9614,56886.0
2022-12-09 15:30:00,41.32,41.37,40.91,40.93,141758.0,37.9614,38.0073,37.5847,37.6031,141758.0
2022-12-12 09:30:00,40.55,41.6,40.01,41.52,81350.0,37.254,38.2186,36.7579,38.1451,81350.0
2022-12-12 10:00:00,41.53,41.93,41.48,41.72,122830.0,38.1543,38.5218,38.1084,38.3289,122830.0
2022-12-12 10:30:00,41.7,41.88,41.59,41.71,56479.0,38.3105,38.4759,38.2095,38.3197,56479.0
2022-12-12 11:00:00,41.69,41.78,41.51,41.76,41764.0,38.3013,38.384,38.136,38.3656,41764.0
2022-12-12 11:30:00,41.73,41.83,41.62,41.65,31321.0,38.3381,38.4299,38.237,38.2646,31321.0
2022-12-12 12:00:00,41.64,41.82,41.56,41.66,43273.0,38.2554,38.4208,38.1819,38.2738,43273.0
2022-12-12 12:30:00,41.66,41.83,41.49,41.69,36508.0,38.2738,38.4299,38.1176,38.3013,36508.0
2022-12-12 13:00:00,41.66,41.67,41.31,41.32,21243.0,38.2738,38.2829,37.9522,37.9614,21243.0
2022-12-12 13:30:00,41.37,41.56,41.35,41.46,19268.0,38.0073,38.1819,37.989,38.09,19268.0
2022-12-12 14:00:00,41.45,41.56,41.4,41.5,22446.0,38.0808,38.1819,38.0349,38.1268,22446.0
2022-12-12 14:30:00,41.47,41.78,41.46,41.78,41386.0,38.0992,38.384,38.09,38.384,41386.0
2022-12-12 15:00:00,41.78,42.0,41.78,41.98,59408.0,38.384,38.5861,38.384,38.5678,59408.0
2022-12-12 15:30:00,41.96,42.03,41.72,41.9,202367.0,38.5494,38.6137,38.3289,38.4943,202367.0
2022-12-13 09:30:00,43.21,43.62,42.65,43.39,80553.0,39.6978,40.0744,39.1833,39.8631,80553.0
2022-12-13 10:00:00,43.44,43.67,42.8,42.87,61359.0,39.9091,40.1204,39.3211,39.3854,61359.0
2022-12-13 10:30:00,42.91,43.04,42.34,42.36,84072.0,39.4222,39.5416,38.8985,38.9169,84072.0
2022-12-13 11:00:00,42.38,42.68,42.34,42.67,60449.0,38.9352,39.2109,38.8985,39.2017,60449.0
2022-12-13 11:30:00,42.63,43.18,42.59,42.69,102182.0,39.1649,39.6702,39.1282,39.22,102182.0
2022-12-13 12:00:00,42.7,42.89,42.44,42.66,75964.0,39.2292,39.4038,38.9904,39.1925,75964.0
2022-12-13 12:30:00,42.64,42.76,42.28,42.31,22406.0,39.1741,39.2844,38.8434,38.8709,22406.0
2022-12-13 13:00:00,42.34,42.73,42.27,42.57,29642.0,38.8985,39.2568,38.8342,39.1098,29642.0
2022-12-13 13:30:00,42.57,42.75,42.53,42.73,45899.0,39.1098,39.2752,39.073,39.2568,45899.0
2022-12-13 14:00:00,42.74,42.88,42.52,42.66,36976.0,39.266,39.3946,39.0639,39.1925,36976.0
2022-12-13 14:30:00,42.64,42.79,42.43,42.51,27756.0,39.1741,39.3119,38.9812,39.0547,27756.0
2022-12-13 15:00:00,42.48,42.7,42.36,42.7,38286.0,39.0271,39.2292,38.9169,39.2292,38286.0
2022-12-13 15:30:00,42.71,42.76,42.46,42.67,251042.0,39.2384,39.2844,39.0087,39.2017,251042.0
2022-12-14 09:30:00,43.2,43.52,42.76,42.77,74581.0,39.6886,39.9826,39.2844,39.2935,74581.0
2022-12-14 10:00:00,42.77,42.84,42.29,42.4,49628.0,39.2935,39.3578,38.8526,38.9536,49628.0
2022-12-14 10:30:00,42.41,42.51,41.91,42.34,45230.0,38.9628,39.0547,38.5034,38.8985,45230.0
2022-12-14 11:00:00,42.39,42.95,42.39,42.84,34512.0,38.9444,39.4589,38.9444,39.3578,34512.0
2022-12-14 11:30:00,42.85,42.95,42.6,42.78,20084.0,39.367,39.4589,39.1374,39.3027,20084.0
2022-12-14 12:00:00,42.83,43.04,42.82,42.97,26996.0,39.3487,39.5416,39.3395,39.4773,26996.0
2022-12-14 12:30:00,42.96,43.1,42.92,42.94,19738.0,39.4681,39.5967,39.4313,39.4497,19738.0
2022-12-14 13:00:00,42.91,43.14,42.91,43.08,14782.0,39.4222,39.6335,39.4222,39.5783,14782.0
2022-12-14 13:30:00,43.09,43.16,43.03,43.16,13712.0,39.5875,39.6518,39.5324,39.6518,13712.0
2022-12-14 14:00:00,43.11,43.11,42.35,42.96,54214.0,39.6059,39.6059,38.9077,39.4681,54214.0
2022-12-14 14:30:00,42.93,43.09,42.45,42.64,38993.0,39.4405,39.5875,38.9995,39.1741,38993.0
2022-12-14 15:00:00,42.62,43.3,42.61,42.62,43065.0,39.1557,39.7805,39.1465,39.1557,43065.0
2022-12-14 15:30:00,42.57,42.69,42.3,42.3,141975.0,39.1098,39.22,38.8617,38.8617,141975.0
2022-12-15 09:30:00,41.93,42.43,41.68,41.69,29429.0,38.5218,38.9812,38.2921,38.3013,29429.0
2022-12-15 10:00:00,41.62,41.99,41.44,41.91,22445.0,38.237,38.5769,38.0716,38.5034,22445.0
2022-12-15 10:30:00,41.92,42.44,41.88,42.06,16257.0,38.5126,38.9904,38.4759,38.6412,16257.0
2022-12-15 11:00:00,42.13,42.23,41.54,41.55,17597.0,38.7056,38.7974,38.1635,38.1727,17597.0
2022-12-15 11:30:00,41.56,41.6,41.31,41.56,14699.0,38.1819,38.2186,37.9522,38.1819,14699.0
2022-12-15 12:00:00,41.55,42.02,41.52,42.02,22261.0,38.1727,38.6045,38.1451,38.6045,22261.0
2022-12-15 12:30:00,42.05,42.35,42.01,42.34,73270.0,38.6321,38.9077,38.5953,38.8985,73270.0
2022-12-15 13:00:00,42.39,42.4,41.92,42.04,15380.0,38.9444,38.9536,38.5126,38.6229,15380.0
2022-12-15 13:30:00,42.02,42.25,42.02,42.14,11457.0,38.6045,38.8158,38.6045,38.7147,11457.0
2022-12-15 14:00:00,42.11,42.25,41.97,42.19,15621.0,38.6872,38.8158,38.5586,38.7607,15621.0
2022-12-15 14:30:00,42.21,42.43,42.19,42.43,18694.0,38.7791,38.9812,38.7607,38.9812,18694.0
2022-12-15 15:00:00,42.45,42.53,42.38,42.47,22141.0,38.9995,39.073,38.9352,39.0179,22141.0
2022-12-15 15:30:00,42.51,42.62,42.41,42.57,77490.0,39.0547,39.1557,38.9628,39.1098,77490.0
2022-12-16 09:30:00,41.24,41.75,40.79,41.27,288996.0,37.8879,38.3564,37.4745,37.9155,288996.0
2022-12-16 10:00:00,41.22,41.4,40.67,40.8,23373.0,37.8695,38.0349,37.3642,37.4837,23373.0
2022-12-16 10:30:00,40.75,41.0,40.67,40.79,18888.0,37.4377,37.6674,37.3642,37.4745,18888.0
2022-12-16 11:00:00,40.82,41.18,40.82,41.14,11225.0,37.502,37.8328,37.502,37.796,11225.0
2022-12-16 11:30:00,41.14,41.3,41.07,41.1,12058.0,37.796,37.943,37.7317,37.7593,12058.0
2022-12-16 12:00:00,41.12,41.57,41.12,41.21,29638.0,37.7777,38.1911,37.7777,37.8603,29638.0
2022-12-16 12:30:00,41.23,41.42,41.19,41.23,55932.0,37.8787,38.0533,37.842,37.8787,55932.0
2022-12-16 13:00:00,41.25,41.46,41.22,41.46,52968.0,37.8971,38.09,37.8695,38.09,52968.0
2022-12-16 13:30:00,41.45,41.5,41.24,41.36,20434.0,38.0808,38.1268,37.8879,37.9981,20434.0
2022-12-16 14:00:00,41.38,41.8,41.35,41.75,29697.0,38.0165,38.4024,37.989,38.3564,29697.0
2022-12-16 14:30:00,41.76,41.9,41.59,41.83,26952.0,38.3656,38.4943,38.2095,38.4299,26952.0
2022-12-16 15:00:00,41.79,42.11,41.6,42.09,126163.0,38.3932,38.6872,38.2186,38.6688,126163.0
2022-12-16 15:30:00,42.1,42.4,42.09,42.18,227072.0,38.678,38.9536,38.6688,38.7515,227072.0
2022-12-19 09:30:00,42.68,43.02,41.68,41.85,50378.0,39.2109,39.5232,38.2921,38.4483,50378.0
2022-12-19 10:00:00,41.91,42.23,41.82,41.82,94078.0,38.5034,38.7974,38.4208,38.4208,94078.0
2022-12-19 10:30:00,41.87,41.87,41.5,41.55,10317.0,38.4667,38.4667,38.1268,38.1727,10317.0
2022-12-19 11:00:00,41.58,41.96,41.58,41.96,11146.0,38.2003,38.5494,38.2003,38.5494,11146.0
2022-12-19 11:30:00,42.02,42.09,41.77,41.79,16711.0,38.6045,38.6688,38.3748,38.3932,16711.0
2022-12-19 12:00:00,41.81,41.85,41.5,41.51,23494.0,38.4116,38.4483,38.1268,38.136,23494.0
2022-12-19 12:30:00,41.52,41.66,41.2,41.29,41766.0,38.1451,38.2738,37.8512,37.9338,41766.0
2022-12-19 13:00:00,41.34,41.52,41.12,41.43,31983.0,37.9798,38.1451,37.7777,38.0625,31983.0
2022-12-19 13:30:00,41.43,41.6,41.35,41.57,13120.0,38.0625,38.2186,37.989,38.1911,13120.0
2022-12-19 14:00:00,41.58,41.7,41.22,41.23,28171.0,38.2003,38.3105,37.8695,37.8787,28171.0
2022-12-19 14:30:00,41.21,41.28,41.12,41.15,17433.0,37.8603,37.9246,37.7777,37.8052,17433.0
2022-12-19 15:00:00,41.14,41.29,41.06,41.25,39490.0,37.796,37.9338,37.7225,37.8971,39490.0
2022-12-19 15:30:00,41.24,41.45,41.19,41.39,131139.0,37.8879,38.0808,37.842,38.0257,131139.0
2022-12-20 09:30:00,41.4,41.76,41.37,41.67,27491.0,38.0349,38.3656,38.0073,38.2829,27491.0
2022-12-20 10:00:00,41.71,42.1,41.66,42.0,38571.0,38.3197,38.678,38.2738,38.5861,38571.0
2022-12-20 10:30:00,42.01,42.18,41.93,42.04,18615.0,38.5953,38.7515,38.5218,38.6229,18615.0
2022-12-20 11:00:00,42.04,42.06,41.81,41.83,34890.0,38.6229,38.6412,38.4116,38.4299,34890.0
2022-12-20 11:30:00,41.81,41.86,41.68,41.79,17570.0,38.4116,38.4575,38.2921,38.3932,17570.0
2022-12-20 12:00:00,41.8,41.83,41.51,41.53,17813.0,38.4024,38.4299,38.136,38.1543,17813.0
2022-12-20 12:30:00,41.51,41.73,41.44,41.7,12587.0,38.136,38.3381,38.0716,38.3105,12587.0
2022-12-20 13:00:00,41.71,42.04,41.68,42.0,18218.0,38.3197,38.6229,38.2921,38.5861,18218.0
2022-12-20 13:30:00,42.02,42.45,41.99,42.43,70196.0,38.6045,38.9995,38.5769,38.9812,70196.0
2022-12-20 14:00:00,42.44,42.54,42.19,42.24,34206.0,38.9904,39.0822,38.7607,38.8066,34206.0
2022-12-20 14:30:00,42.24,42.27,42.06,42.08,23886.0,38.8066,38.8342,38.6412,38.6596,23886.0
2022-12-20 15:00:00,42.07,42.14,41.95,42.06,27015.0,38.6504,38.7147,38.5402,38.6412,27015.0
2022-12-20 15:30:00,42.07,42.24,41.96,41.98,106130.0,38.6504,38.8066,38.5494,38.5678,106130.0
2022-12-21 09:30:00,43.09,43.16,42.49,42.72,56100.0,39.5875,39.6518,39.0363,39.2476,56100.0
2022-12-21 10:00:00,42.69,43.14,42.69,43.14,24626.0,39.22,39.6335,39.22,39.6335,24626.0
2022-12-21 10:30:00,43.13,43.64,43.13,43.54,35112.0,39.6243,40.0928,39.6243,40.0009,35112.0
2022-12-21 11:00:00,43.54,43.63,43.4,43.57,34053.0,40.0009,40.0836,39.8723,40.0285,34053.0
2022-12-21 11:30:00,43.57,43.59,43.27,43.49,16781.0,40.0285,40.0469,39.7529,39.955,16781.0
2022-12-21 12:00:00,43.52,43.69,43.42,43.56,27865.0,39.9826,40.1388,39.8907,40.0193,27865.0
2022-12-21 12:30:00,43.63,43.73,43.56,43.67,10407.0,40.0836,40.1755,40.0193,40.1204,10407.0
2022-12-21 13:00:00,43.64,43.77,43.61,43.63,14207.0,40.0928,40.2123,40.0653,40.0836,14207.0
2022-12-21 13:30:00,43.64,43.81,43.52,43.78,16210.0,40.0928,40.249,39.9826,40.2214,16210.0
2022-12-21 14:00:00,43.75,43.84,43.55,43.55,13288.0,40.1939,40.2766,40.0101,40.0101,13288.0
2022-12-21 14:30:00,43.54,43.69,43.51,43.59,15556.0,40.0009,40.1388,39.9734,40.0469,15556.0
2022-12-21 15:00:00,43.59,43.68,43.36,43.36,39313.0,40.0469,40.1296,39.8356,39.8356,39313.0
2022-12-21 15:30:00,43.38,43.69,43.3,43.66,171685.0,39.854,40.1388,39.7805,40.1112,171685.0
2022-12-22 09:30:00,43.5,43.53,42.88,42.93,71882.0,39.9642,39.9918,39.3946,39.4405,71882.0
2022-12-22 10:00:00,42.94,43.11,42.72,42.8,36373.0,39.4497,39.6059,39.2476,39.3211,36373.0
2022-12-22 10:30:00,42.8,42.89,42.55,42.55,38779.0,39.3211,39.4038,39.0914,39.0914,38779.0
2022-12-22 11:00:00,42.53,42.78,42.47,42.71,12491.0,39.073,39.3027,39.0179,39.2384,12491.0
2022-12-22 11:30:00,42.68,42.68,42.41,42.53,18252.0,39.2109,39.2109,38.9628,39.073,18252.0
2022-12-22 12:00:00,42.51,42.52,41.94,41.99,31413.0,39.0547,39.0639,38.531,38.5769,31413.0
2022-12-22 12:30:00,42.0,42.02,41.39,41.4,32196.0,38.5861,38.6045,38.0257,38.0349,32196.0
2022-12-22 13:00:00,41.4,41.4,41.08,41.08,37325.0,38.0349,38.0349,37.7409,37.7409,37325.0
2022-12-22 13:30:00,41.05,41.12,40.84,40.91,17273.0,37.7133,37.7777,37.5204,37.5847,17273.0
2022-12-22 14:00:00,40.91,41.15,40.72,41.15,24833.0,37.5847,37.8052,37.4102,37.8052,24833.0
2022-12-22 14:30:00,41.18,41.74,41.18,41.73,27531.0,37.8328,38.3473,37.8328,38.3381,27531.0
2022-12-22 15:00:00,41.73,42.15,41.62,42.11,43754.0,38.3381,38.7239,38.237,38.6872,43754.0
2022-12-22 15:30:00,42.16,42.16,41.78,42.07,117969.0,38.7331,38.7331,38.384,38.6504,117969.0
2022-12-23 09:30:00,42.65,42.98,42.32,42.47,57219.0,39.1833,39.4865,38.8801,39.0179,57219.0
2022-12-23 10:00:00,42.56,43.5,42.56,43.47,56378.0,39.1006,39.9642,39.1006,39.9366,56378.0
2022-12-23 10:30:00,43.45,43.72,43.22,43.28,47078.0,39.9183,40.1663,39.707,39.7621,47078.0
2022-12-23 11:00:00,43.25,43.37,43.07,43.1,31876.0,39.7345,39.8448,39.5692,39.5967,31876.0
2022-12-23 11:30:00,43.09,43.32,43.05,43.27,23384.0,39.5875,39.7988,39.5508,39.7529,23384.0
2022-12-23 12:00:00,43.26,43.33,43.22,43.28,24297.0,39.7437,39.808,39.707,39.7621,24297.0
2022-12-23 12:30:00,43.3,43.35,43.11,43.19,22774.0,39.7805,39.8264,39.6059,39.6794,22774.0
2022-12-23 13:00:00,43.16,43.23,43.05,43.23,13407.0,39.6518,39.7161,39.5508,39.7161,13407.0
2022-12-23 13:30:00,43.22,43.39,43.2,43.35,20617.0,39.707,39.8631,39.6886,39.8264,20617.0
2022-12-23 14:00:00,43.35,43.38,43.14,43.3,18406.0,39.8264,39.854,39.6335,39.7805,18406.0
2022-12-23 14:30:00,43.28,43.45,43.27,43.43,15617.0,39.7621,39.9183,39.7529,39.8999,15617.0
2022-12-23 15:00:00,43.45,43.55,43.38,43.49,23063.0,39.9183,40.0101,39.854,39.955,23063.0
2022-12-23 15:30:00,43.48,43.69,43.44,43.67,113416.0,39.9458,40.1388,39.9091,40.1204,113416.0
2022-12-27 09:30:00,44.14,44.19,43.26,43.55,39616.0,40.5522,40.5981,39.7437,40.0101,39616.0
2022-12-27 10:00:00,43.56,43.89,43.44,43.88,18049.0,40.0193,40.3225,39.9091,40.3133,18049.0
2022-12-27 10:30:00,43.9,44.05,43.47,43.51,68321.0,40.3317,40.4695,39.9366,39.9734,68321.0
2022-12-27 11:00:00,43.51,43.8,43.5,43.64,20127.0,39.9734,40.2398,39.9642,40.0928,20127.0
2022-12-27 11:30:00,43.61,43.9,43.61,43.89,50069.0,40.0653,40.3317,40.0653,40.3225,50069.0
2022-12-27 12:00:00,43.87,43.9,43.68,43.77,17136.0,40.3041,40.3317,40.1296,40.2123,17136.0
2022-12-27 12:30:00,43.75,43.82,43.54,43.66,18719.0,40.1939,40.2582,40.0009,40.1112,18719.0
2022-12-27 13:00:00,43.66,43.88,43.63,43.84,17582.0,40.1112,40.3133,40.0836,40.2766,17582.0
2022-12-27 13:30:00,43.85,43.94,43.68,43.71,15671.0,40.2858,40.3684,40.1296,40.1571,15671.0
2022-12-27 14:00:00,43.71,43.75,43.34,43.38,15506.0,40.1571,40.1939,39.8172,39.854,15506.0
2022-12-27 14:30:00,43.36,43.63,43.32,43.63,16355.0,39.8356,40.0836,39.7988,40.0836,16355.0
2022-12-27 15:00:00,43.64,43.83,43.62,43.81,27858.0,40.0928,40.2674,40.0744,40.249,27858.0
2022-12-27 15:30:00,43.8,43.86,43.64,43.77,134995.0,40.2398,40.2949,40.0928,40.2123,134995.0
2022-12-28 09:30:00,43.39,43.39,42.53,42.55,52273.0,39.8631,39.8631,39.073,39.0914,52273.0
2022-12-28 10:00:00,42.57,42.71,42.07,42.16,32350.0,39.1098,39.2384,38.6504,38.7331,32350.0
2022-12-28 10:30:00,42.15,42.33,42.02,42.12,23857.0,38.7239,38.8893,38.6045,38.6964,23857.0
2022-12-28 11:00:00,42.19,42.25,41.79,42.18,24940.0,38.7607,38.8158,38.3932,38.7515,24940.0
2022-12-28 11:30:00,42.18,42.3,41.79,41.82,28123.0,38.7515,38.8617,38.3932,38.4208,28123.0
2022-12-28 12:00:00,41.79,42.0,41.62,41.98,32842.0,38.3932,38.5861,38.237,38.5678,32842.0
2022-12-28 12:30:00,42.0,42.26,41.97,42.24,16993.0,38.5861,38.825,38.5586,38.8066,16993.0
2022-12-28 13:00:00,42.27,42.4,42.14,42.2,22580.0,38.8342,38.9536,38.7147,38.7699,22580.0
2022-12-28 13:30:00,42.18,42.23,42.02,42.22,17434.0,38.7515,38.7974,38.6045,38.7882,17434.0
2022-12-28 14:00:00,42.21,42.21,41.91,42.05,45322.0,38.7791,38.7791,38.5034,38.6321,45322.0
2022-12-28 14:30:00,42.04,42.32,42.04,42.09,19692.0,38.6229,38.8801,38.6229,38.6688,19692.0
2022-12-28 15:00:00,42.1,42.13,41.7,41.7,89407.0,38.678,38.7056,38.3105,38.3105,89407.0
2022-12-28 15:30:00,41.68,41.82,41.55,41.67,122244.0,38.2921,38.4208,38.1727,38.2829,122244.0
2022-12-29 09:30:00,41.32,42.32,41.21,42.3,54115.0,37.9614,38.8801,37.8603,38.8617,54115.0
2022-12-29 10:00:00,42.34,42.71,42.24,42.59,42497.0,38.8985,39.2384,38.8066,39.1282,42497.0
2022-12-29 10:30:00,42.63,42.73,42.4,42.65,36389.0,39.1649,39.2568,38.9536,39.1833,36389.0
2022-12-29 11:00:00,42.67,42.72,42.4,42.69,21030.0,39.2017,39.2476,38.9536,39.22,21030.0
2022-12-29 11:30:00,42.7,42.96,42.69,42.85,21818.0,39.2292,39.4681,39.22,39.367,21818.0
2022-12-29 12:00:00,42.83,42.84,42.6,42.68,16186.0,39.3487,39.3578,39.1374,39.2109,16186.0
2022-12-29 12:30:00,42.68,42.95,42.59,42.94,15160.0,39.2109,39.4589,39.1282,39.4497,15160.0
2022-12-29 13:00:00,42.95,43.14,42.94,43.04,23207.0,39.4589,39.6335,39.4497,39.5416,23207.0
2022-12-29 13:30:00,43.06,43.09,42.9,43.01,16947.0,39.56,39.5875,39.413,39.514,16947.0
2022-12-29 14:00:00,43.06,43.3,43.06,43.18,18058.0,39.56,39.7805,39.56,39.6702,18058.0
2022-12-29 14:30:00,43.18,43.28,43.16,43.26,18341.0,39.6702,39.7621,39.6518,39.7437,18341.0
2022-12-29 15:00:00,43.26,43.37,42.9,43.07,50646.0,39.7437,39.8448,39.413,39.5692,50646.0
2022-12-29 15:30:00,43.08,43.12,42.73,42.99,158917.0,39.5783,39.6151,39.2568,39.4957,158917.0
2022-12-30 09:30:00,42.59,42.85,42.29,42.53,37031.0,39.1282,39.367,38.8526,39.073,37031.0
2022-12-30 10:00:00,42.55,42.98,42.47,42.93,38837.0,39.0914,39.4865,39.0179,39.4405,38837.0
2022-12-30 10:30:00,42.95,43.08,42.64,42.77,15983.0,39.4589,39.5783,39.1741,39.2935,15983.0
2022-12-30 11:00:00,42.73,42.79,42.63,42.7,16667.0,39.2568,39.3119,39.1649,39.2292,16667.0
2022-12-30 11:30:00,42.7,42.8,42.52,42.8,23025.0,39.2292,39.3211,39.0639,39.3211,23025.0
2022-12-30 12:00:00,42.82,43.05,42.79,43.05,18048.0,39.3395,39.5508,39.3119,39.5508,18048.0
2022-12-30 12:30:00,43.05,43.13,43.01,43.07,16861.0,39.5508,39.6243,39.514,39.5692,16861.0
2022-12-30 13:00:00,43.06,43.11,42.72,42.82,16687.0,39.56,39.6059,39.2476,39.3395,16687.0
2022-12-30 13:30:00,42.87,43.01,42.83,42.97,18131.0,39.3854,39.514,39.3487,39.4773,18131.0
2022-12-30 14:00:00,42.97,42.98,42.78,42.91,20632.0,39.4773,39.4865,39.3027,39.4222,20632.0
2022-12-30 14:30:00,42.9,42.98,42.8,42.95,23685.0,39.413,39.4865,39.3211,39.4589,23685.0
2022-12-30 15:00:00,42.98,43.14,42.88,42.93,31539.0,39.4865,39.6335,39.3946,39.4405,31539.0
2022-12-30 15:30:00,42.92,43.26,42.92,43.01,245498.0,39.4313,39.7437,39.4313,39.514,245498.0
2023-01-03 09:30:00,42.59,42.84,41.98,41.98,72676.0,39.1282,39.3578,38.5678,38.5678,72676.0
2023-01-03 10:00:00,42.01,42.3,41.29,41.44,44220.0,38.5953,38.8617,37.9338,38.0716,44220.0
2023-01-03 10:30:00,41.47,41.82,41.39,41.8,52981.0,38.0992,38.4208,38.0257,38.4024,52981.0
2023-01-03 11:00:00,41.84,41.93,41.11,41.14,33339.0,38.4391,38.5218,37.7685,37.796,33339.0
2023-01-03 11:30:00,41.14,41.14,40.68,40.77,45779.0,37.796,37.796,37.3734,37.4561,45779.0
2023-01-03 12:00:00,40.76,40.93,40.7,40.86,48978.0,37.4469,37.6031,37.3918,37.5388,48978.0
2023-01-03 12:30:00,40.84,41.03,40.41,40.59,36672.0,37.5204,37.695,37.1254,37.2907,36672.0
2023-01-03 13:00:00,40.59,40.72,40.4,40.46,38368.0,37.2907,37.4102,37.1162,37.1713,38368.0
2023-01-03 13:30:00,40.43,40.48,40.2,40.37,41912.0,37.1437,37.1897,36.9324,37.0886,41912.0
2023-01-03 14:00:00,40.36,40.37,39.92,40.07,63831.0,37.0794,37.0886,36.6752,36.813,63831.0
2023-01-03 14:30:00,40.09,40.44,39.97,40.23,41334.0,36.8314,37.1529,36.7211,36.96,41334.0
2023-01-03 15:00:00,40.2,40.47,40.09,40.3,209757.0,36.9324,37.1805,36.8314,37.0243,209757.0
2023-01-03 15:30:00,40.33,40.7,40.22,40.58,205574.0,37.0519,37.3918,36.9508,37.2815,205574.0
2023-01-04 09:30:00,39.68,40.54,39.5,40.36,76283.0,36.4547,37.2448,36.2893,37.0794,76283.0
2023-01-04 10:00:00,40.29,40.9,39.86,40.28,34695.0,37.0151,37.5755,36.6201,37.0059,34695.0
2023-01-04 10:30:00,40.31,40.5,40.18,40.33,31436.0,37.0335,37.208,36.9141,37.0519,31436.0
2023-01-04 11:00:00,40.37,40.93,40.33,40.78,27352.0,37.0886,37.6031,37.0519,37.4653,27352.0
2023-01-04 11:30:00,40.79,41.03,40.6,41.02,37703.0,37.4745,37.695,37.2999,37.6858,37703.0
2023-01-04 12:00:00,41.04,41.08,40.86,40.88,25712.0,37.7042,37.7409,37.5388,37.5572,25712.0
2023-01-04 12:30:00,40.89,41.06,40.85,40.96,16984.0,37.5663,37.7225,37.5296,37.6307,16984.0
2023-01-04 13:00:00,40.98,41.0,40.83,40.9,15171.0,37.649,37.6674,37.5112,37.5755,15171.0
2023-01-04 13:30:00,40.91,40.94,40.71,40.71,17154.0,37.5847,37.6123,37.401,37.401,17154.0
2023-01-04 14:00:00,40.78,41.18,40.48,40.5,79954.0,37.4653,37.8328,37.1897,37.208,79954.0
2023-01-04 14:30:00,40.5,40.69,40.49,40.66,50118.0,37.208,37.3826,37.1989,37.355,50118.0
2023-01-04 15:00:00,40.68,40.78,40.52,40.56,36810.0,37.3734,37.4653,37.2264,37.2632,36810.0
2023-01-04 15:30:00,40.54,40.7,40.32,40.68,154584.0,37.2448,37.3918,37.0427,37.3734,154584.0
2023-01-05 09:30:00,40.71,40.8,40.08,40.76,53042.0,37.401,37.4837,36.8222,37.4469,53042.0
2023-01-05 10:00:00,40.77,41.31,40.65,40.88,125987.0,37.4561,37.9522,37.3459,37.5572,125987.0
2023-01-05 10:30:00,40.86,40.89,40.5,40.78,37123.0,37.5388,37.5663,37.208,37.4653,37123.0
2023-01-05 11:00:00,40.78,41.12,40.68,40.81,16618.0,37.4653,37.7777,37.3734,37.4929,16618.0
2023-01-05 11:30:00,40.8,41.05,40.8,40.96,8664.0,37.4837,37.7133,37.4837,37.6307,8664.0
2023-01-05 12:00:00,40.98,41.24,40.95,41.23,15170.0,37.649,37.8879,37.6215,37.8787,15170.0
2023-01-05 12:30:00,41.21,41.42,41.18,41.27,15891.0,37.8603,38.0533,37.8328,37.9155,15891.0
2023-01-05 13:00:00,41.26,41.49,41.1,41.49,38077.0,37.9063,38.1176,37.7593,38.1176,38077.0
2023-01-05 13:30:00,41.44,41.51,41.29,41.33,19758.0,38.0716,38.136,37.9338,37.9706,19758.0
2023-01-05 14:00:00,41.34,41.39,40.93,41.0,75984.0,37.9798,38.0257,37.6031,37.6674,75984.0
2023-01-05 14:30:00,41.02,41.07,40.87,40.98,64551.0,37.6858,37.7317,37.548,37.649,64551.0
2023-01-05 15:00:00,40.98,41.05,40.87,40.97,50006.0,37.649,37.7133,37.548,37.6398,50006.0
2023-01-05 15:30:00,40.96,41.03,40.8,41.0,166734.0,37.6307,37.695,37.4837,37.6674,166734.0
2023-01-06 09:30:00,41.78,41.98,40.99,41.09,120874.0,38.384,38.5678,37.6582,37.7501,120874.0
2023-01-06 10:00:00,41.14,41.66,41.1,41.63,91777.0,37.796,38.2738,37.7593,38.2462,91777.0
2023-01-06 10:30:00,41.65,41.85,41.57,41.74,102908.0,38.2646,38.4483,38.1911,38.3473,102908.0
2023-01-06 11:00:00,41.72,41.77,41.56,41.62,16874.0,38.3289,38.3748,38.1819,38.237,16874.0
2023-01-06 11:30:00,41.64,41.83,41.49,41.8,71260.0,38.2554,38.4299,38.1176,38.4024,71260.0
2023-01-06 12:00:00,41.79,41.84,41.33,41.35,30774.0,38.3932,38.4391,37.9706,37.989,30774.0
2023-01-06 12:30:00,41.37,41.37,41.04,41.04,71478.0,38.0073,38.0073,37.7042,37.7042,71478.0
2023-01-06 13:00:00,41.04,41.11,40.93,41.01,61136.0,37.7042,37.7685,37.6031,37.6766,61136.0
2023-01-06 13:30:00,40.99,41.06,40.81,41.01,56851.0,37.6582,37.7225,37.4929,37.6766,56851.0
2023-01-06 14:00:00,41.01,41.42,40.89,41.36,76192.0,37.6766,38.0533,37.5663,37.9981,76192.0
2023-01-06 14:30:00,41.37,41.64,41.36,41.55,55166.0,38.0073,38.2554,37.9981,38.1727,55166.0
2023-01-06 15:00:00,41.56,41.56,41.35,41.47,78496.0,38.1819,38.1819,37.989,38.0992,78496.0
2023-01-06 15:30:00,41.47,41.71,41.38,41.43,143971.0,38.0992,38.3197,38.0165,38.0625,143971.0
2023-01-09 09:30:00,42.6,42.6,42.18,42.52,39997.0,39.1374,39.1374,38.7515,39.0639,39997.0
2023-01-09 10:00:00,42.54,42.63,42.13,42.13,50554.0,39.0822,39.1649,38.7056,38.7056,50554.0
2023-01-09 10:30:00,42.13,42.48,41.99,42.31,83095.0,38.7056,39.0271,38.5769,38.8709,83095.0
2023-01-09 11:00:00,42.3,42.4,42.03,42.05,132533.0,38.8617,38.9536,38.6137,38.6321,132533.0
2023-01-09 11:30:00,42.03,42.22,41.96,42.02,31983.0,38.6137,38.7882,38.5494,38.6045,31983.0
2023-01-09 12:00:00,42.01,42.03,41.73,41.85,30068.0,38.5953,38.6137,38.3381,38.4483,30068.0
2023-01-09 12:30:00,41.84,41.92,41.76,41.81,13605.0,38.4391,38.5126,38.3656,38.4116,13605.0
2023-01-09 13:00:00,41.83,41.83,41.56,41.81,17607.0,38.4299,38.4299,38.1819,38.4116,17607.0
2023-01-09 13:30:00,41.86,41.89,41.63,41.71,19367.0,38.4575,38.4851,38.2462,38.3197,19367.0
2023-01-09 14:00:00,41.71,41.83,41.54,41.73,70809.0,38.3197,38.4299,38.1635,38.3381,70809.0
2023-01-09 14:30:00,41.79,41.94,41.67,41.92,34009.0,38.3932,38.531,38.2829,38.5126,34009.0
2023-01-09 15:00:00,41.99,42.0,41.7,41.78,94974.0,38.5769,38.5861,38.3105,38.384,94974.0
2023-01-09 15:30:00,41.78,42.01,41.69,41.91,244386.0,38.384,38.5953,38.3013,38.5034,244386.0
2023-01-10 09:30:00,41.96,42.25,41.19,41.27,41176.0,38.5494,38.8158,37.842,37.9155,41176.0
2023-01-10 10:00:00,41.3,41.41,41.06,41.2,32406.0,37.943,38.0441,37.7225,37.8512,32406.0
2023-01-10 10:30:00,41.2,41.2,40.92,41.08,27919.0,37.8512,37.8512,37.5939,37.7409,27919.0
2023-01-10 11:00:00,41.09,41.4,41.09,41.24,26592.0,37.7501,38.0349,37.7501,37.8879,26592.0
2023-01-10 11:30:00,41.27,41.53,41.23,41.53,35069.0,37.9155,38.1543,37.8787,38.1543,35069.0
2023-01-10 12:00:00,41.53,41.69,41.49,41.65,27870.0,38.1543,38.3013,38.1176,38.2646,27870.0
2023-01-10 12:30:00,41.66,41.93,41.66,41.74,24422.0,38.2738,38.5218,38.2738,38.3473,24422.0
2023-01-10 13:00:00,41.74,41.88,41.69,41.8,18931.0,38.3473,38.4759,38.3013,38.4024,18931.0
2023-01-10 13:30:00,41.8,41.88,41.69,41.85,64317.0,38.4024,38.4759,38.3013,38.4483,64317.0
2023-01-10 14:00:00,41.87,41.92,41.66,41.66,25837.0,38.4667,38.5126,38.2738,38.2738,25837.0
2023-01-10 14:30:00,41.68,41.77,41.62,41.75,16068.0,38.2921,38.3748,38.237,38.3564,16068.0
2023-01-10 15:00:00,41.75,41.78,41.55,41.55,26456.0,38.3564,38.384,38.1727,38.1727,26456.0
2023-01-10 15:30:00,41.55,41.75,41.52,41.58,132066.0,38.1727,38.3564,38.1451,38.2003,132066.0
2023-01-11 09:30:00,42.37,42.66,41.73,41.8,53175.0,38.9261,39.1925,38.3381,38.4024,53175.0
2023-01-11 10:00:00,41.8,41.8,41.35,41.58,36183.0,38.4024,38.4024,37.989,38.2003,36183.0
2023-01-11 10:30:00,41.55,41.62,41.04,41.13,43040.0,38.1727,38.237,37.7042,37.7868,43040.0
2023-01-11 11:00:00,41.11,41.54,41.1,41.51,43948.0,37.7685,38.1635,37.7593,38.136,43948.0
2023-01-11 11:30:00,41.52,41.74,41.49,41.62,49065.0,38.1451,38.3473,38.1176,38.237,49065.0
2023-01-11 12:00:00,41.67,41.88,41.59,41.68,186469.0,38.2829,38.4759,38.2095,38.2921,186469.0
2023-01-11 12:30:00,41.68,41.72,41.59,41.66,17687.0,38.2921,38.3289,38.2095,38.2738,17687.0
2023-01-11 13:00:00,41.67,41.68,41.45,41.51,28434.0,38.2829,38.2921,38.0808,38.136,28434.0
2023-01-11 13:30:00,41.51,41.62,41.48,41.55,25703.0,38.136,38.237,38.1084,38.1727,25703.0
2023-01-11 14:00:00,41.57,41.72,41.46,41.72,30434.0,38.1911,38.3289,38.09,38.3289,30434.0
2023-01-11 14:30:00,41.71,41.78,41.63,41.72,31958.0,38.3197,38.384,38.2462,38.3289,31958.0
2023-01-11 15:00:00,41.73,41.77,41.64,41.73,39076.0,38.3381,38.3748,38.2554,38.3381,39076.0
2023-01-11 15:30:00,41.71,41.74,41.54,41.62,149587.0,38.3197,38.3473,38.1635,38.237,149587.0
2023-01-12 09:30:00,42.1,42.2,41.62,41.92,33687.0,38.678,38.7699,38.237,38.5126,33687.0
2023-01-12 10:00:00,41.88,42.56,41.85,42.29,57118.0,38.4759,39.1006,38.4483,38.8526,57118.0
2023-01-12 10:30:00,42.27,42.54,42.21,42.48,51064.0,38.8342,39.0822,38.7791,39.0271,51064.0
2023-01-12 11:00:00,42.44,42.81,42.25,42.68,67426.0,38.9904,39.3303,38.8158,39.2109,67426.0
2023-01-12 11:30:00,42.7,42.7,42.49,42.59,40846.0,39.2292,39.2292,39.0363,39.1282,40846.0
2023-01-12 12:00:00,42.59,42.76,42.59,42.73,35402.0,39.1282,39.2844,39.1282,39.2568,35402.0
2023-01-12 12:30:00,42.75,42.93,42.66,42.81,78299.0,39.2752,39.4405,39.1925,39.3303,78299.0
2023-01-12 13:00:00,42.81,42.88,42.25,42.25,89391.0,39.3303,39.3946,38.8158,38.8158,89391.0
2023-01-12 13:30:00,42.21,42.47,42.14,42.44,59332.0,38.7791,39.0179,38.7147,38.9904,59332.0
2023-01-12 14:00:00,42.44,42.44,42.16,42.34,50653.0,38.9904,38.9904,38.7331,38.8985,50653.0
2023-01-12 14:30:00,42.33,42.57,42.28,42.48,43794.0,38.8893,39.1098,38.8434,39.0271,43794.0
2023-01-12 15:00:00,42.48,42.51,42.22,42.29,67285.0,39.0271,39.0547,38.7882,38.8526,67285.0
2023-01-12 15:30:00,42.3,42.34,41.88,41.9,498616.0,38.8617,38.8985,38.4759,38.4943,498616.0
2023-01-13 09:30:00,41.74,41.91,41.14,41.26,104291.0,38.3473,38.5034,37.796,37.9063,104291.0
2023-01-13 10:00:00,41.19,41.97,41.17,41.86,57568.0,37.842,38.5586,37.8236,38.4575,57568.0
2023-01-13 10:30:00,41.89,42.11,41.86,42.1,54335.0,38.4851,38.6872,38.4575,38.678,54335.0
2023-01-13 11:00:00,42.13,42.31,42.07,42.27,28207.0,38.7056,38.8709,38.6504,38.8342,28207.0
2023-01-13 11:30:00,42.26,42.35,42.16,42.33,20937.0,38.825,38.9077,38.7331,38.8893,20937.0
2023-01-13 12:00:00,42.35,42.41,42.03,42.27,89064.0,38.9077,38.9628,38.6137,38.8342,89064.0
2023-01-13 12:30:00,42.26,42.26,42.07,42.18,43951.0,38.825,38.825,38.6504,38.7515,43951.0
2023-01-13 13:00:00,42.18,42.3,42.12,42.18,90095.0,38.7515,38.8617,38.6964,38.7515,90095.0
2023-01-13 13:30:00,42.19,42.31,42.18,42.31,59040.0,38.7607,38.8709,38.7515,38.8709,59040.0
2023-01-13 14:00:00,42.31,42.44,42.17,42.35,383828.0,38.8709,38.9904,38.7423,38.9077,383828.0
2023-01-13 14:30:00,42.35,42.45,42.26,42.45,32520.0,38.9077,38.9995,38.825,38.9995,32520.0
2023-01-13 15:00:00,42.48,42.56,42.3,42.38,72050.0,39.0271,39.1006,38.8617,38.9352,72050.0
2023-01-13 15:30:00,42.39,42.48,42.23,42.25,338801.0,38.9444,39.0271,38.7974,38.8158,338801.0
2023-01-17 09:30:00,42.44,42.98,42.28,42.47,37540.0,38.9904,39.4865,38.8434,39.0179,37540.0
2023-01-17 10:00:00,42.48,42.56,42.25,42.53,15289.0,39.0271,39.1006,38.8158,39.073,15289.0
2023-01-17 10:30:00,42.6,42.76,42.29,42.37,21723.0,39.1374,39.2844,38.8526,38.9261,21723.0
2023-01-17 11:00:00,42.4,42.43,42.0,42.11,20647.0,38.9536,38.9812,38.5861,38.6872,20647.0
2023-01-17 11:30:00,42.05,42.11,41.83,41.85,19126.0,38.6321,38.6872,38.4299,38.4483,19126.0
2023-01-17 12:00:00,41.85,42.05,41.84,41.86,15948.0,38.4483,38.6321,38.4391,38.4575,15948.0
2023-01-17 12:30:00,41.84,41.97,41.81,41.81,10094.0,38.4391,38.5586,38.4116,38.4116,10094.0
2023-01-17 13:00:00,41.81,41.91,41.74,41.81,10362.0,38.4116,38.5034,38.3473,38.4116,10362.0
2023-01-17 13:30:00,41.79,41.85,41.75,41.83,12076.0,38.3932,38.4483,38.3564,38.4299,12076.0
2023-01-17 14:00:00,41.82,41.92,41.78,41.84,18799.0,38.4208,38.5126,38.384,38.4391,18799.0
2023-01-17 14:30:00,41.87,42.03,41.87,41.89,41654.0,38.4667,38.6137,38.4667,38.4851,41654.0
2023-01-17 15:00:00,41.9,42.12,41.9,42.04,24894.0,38.4943,38.6964,38.4943,38.6229,24894.0
2023-01-17 15:30:00,42.05,42.24,41.99,42.1,161960.0,38.6321,38.8066,38.5769,38.678,161960.0
2023-01-18 09:30:00,42.37,43.0,42.17,43.0,127664.0,38.9261,39.5048,38.7423,39.5048,127664.0
2023-01-18 10:00:00,43.01,43.28,42.96,43.09,72015.0,39.514,39.7621,39.4681,39.5875,72015.0
2023-01-18 10:30:00,43.08,43.25,42.8,42.93,71488.0,39.5783,39.7345,39.3211,39.4405,71488.0
2023-01-18 11:00:00,42.95,42.96,42.61,42.68,49389.0,39.4589,39.4681,39.1465,39.2109,49389.0
2023-01-18 11:30:00,42.64,42.7,42.16,42.31,76572.0,39.1741,39.2292,38.7331,38.8709,76572.0
2023-01-18 12:00:00,42.3,42.37,41.83,41.86,21718.0,38.8617,38.9261,38.4299,38.4575,21718.0
2023-01-18 12:30:00,41.85,41.88,41.65,41.73,18864.0,38.4483,38.4759,38.2646,38.3381,18864.0
2023-01-18 13:00:00,41.7,41.82,41.58,41.82,18259.0,38.3105,38.4208,38.2003,38.4208,18259.0
2023-01-18 13:30:00,41.82,42.15,41.81,41.97,41924.0,38.4208,38.7239,38.4116,38.5586,41924.0
2023-01-18 14:00:00,41.96,42.03,41.71,41.87,29216.0,38.5494,38.6137,38.3197,38.4667,29216.0
2023-01-18 14:30:00,41.89,41.92,41.58,41.59,27656.0,38.4851,38.5126,38.2003,38.2095,27656.0
2023-01-18 15:00:00,41.57,41.58,41.33,41.51,33417.0,38.1911,38.2003,37.9706,38.136,33417.0
2023-01-18 15:30:00,41.5,41.54,41.31,41.38,217121.0,38.1268,38.1635,37.9522,38.0165,217121.0
2023-01-19 09:30:00,40.86,41.21,40.55,40.82,52729.0,37.5388,37.8603,37.254,37.502,52729.0
2023-01-19 10:00:00,40.74,41.33,40.7,41.11,83344.0,37.4285,37.9706,37.3918,37.7685,83344.0
2023-01-19 10:30:00,41.03,41.26,40.86,40.9,52483.0,37.695,37.9063,37.5388,37.5755,52483.0
2023-01-19 11:00:00,40.88,41.02,40.6,40.69,19340.0,37.5572,37.6858,37.2999,37.3826,19340.0
2023-01-19 11:30:00,40.72,40.88,40.61,40.83,24818.0,37.4102,37.5572,37.3091,37.5112,24818.0
2023-01-19 12:00:00,40.85,41.52,40.85,41.49,38755.0,37.5296,38.1451,37.5296,38.1176,38755.0
2023-01-19 12:30:00,41.52,41.52,41.34,41.42,27173.0,38.1451,38.1451,37.9798,38.0533,27173.0
2023-01-19 13:00:00,41.45,41.59,41.42,41.49,26391.0,38.0808,38.2095,38.0533,38.1176,26391.0
2023-01-19 13:30:00,41.48,41.98,41.48,41.95,36174.0,38.1084,38.5678,38.1084,38.5402,36174.0
2023-01-19 14:00:00,41.96,42.1,41.83,42.0,29920.0,38.5494,38.678,38.4299,38.5861,29920.0
2023-01-19 14:30:00,42.01,42.17,41.93,42.03,34295.0,38.5953,38.7423,38.5218,38.6137,34295.0
2023-01-19 15:00:00,42.02,42.07,41.91,42.0,124126.0,38.6045,38.6504,38.5034,38.5861,124126.0
2023-01-19 15:30:00,42.0,42.13,41.86,41.87,402113.0,38.5861,38.7056,38.4575,38.4667,402113.0
2023-01-20 09:30:00,42.28,42.35,41.48,42.24,94935.0,38.8434,38.9077,38.1084,38.8066,94935.0
2023-01-20 10:00:00,42.25,42.45,42.15,42.38,35702.0,38.8158,38.9995,38.7239,38.9352,35702.0
2023-01-20 10:30:00,42.42,42.45,42.01,42.13,36160.0,38.972,38.9995,38.5953,38.7056,36160.0
2023-01-20 11:00:00,42.15,42.44,42.14,42.4,77991.0,38.7239,38.9904,38.7147,38.9536,77991.0
2023-01-20 11:30:00,42.4,42.42,42.17,42.28,55131.0,38.9536,38.972,38.7423,38.8434,55131.0
2023-01-20 12:00:00,42.28,42.43,42.24,42.4,28962.0,38.8434,38.9812,38.8066,38.9536,28962.0
2023-01-20 12:30:00,42.4,42.4,42.21,42.23,30921.0,38.9536,38.9536,38.7791,38.7974,30921.0
2023-01-20 13:00:00,42.23,42.29,41.99,42.01,20686.0,38.7974,38.8526,38.5769,38.5953,20686.0
2023-01-20 13:30:00,42.02,42.25,42.02,42.2,21090.0,38.6045,38.8158,38.6045,38.7699,21090.0
2023-01-20 14:00:00,42.21,42.26,42.0,42.15,25543.0,38.7791,38.825,38.5861,38.7239,25543.0
2023-01-20 14:30:00,42.16,42.23,42.09,42.19,26873.0,38.7331,38.7974,38.6688,38.7607,26873.0
2023-01-20 15:00:00,42.21,42.27,42.11,42.21,55577.0,38.7791,38.8342,38.6872,38.7791,55577.0
2023-01-20 15:30:00,42.19,42.22,42.05,42.11,240977.0,38.7607,38.7882,38.6321,38.6872,240977.0
2023-01-23 09:30:00,42.54,42.61,42.32,42.34,82453.0,39.0822,39.1465,38.8801,38.8985,82453.0
2023-01-23 10:00:00,42.35,42.71,42.35,42.55,124473.0,38.9077,39.2384,38.9077,39.0914,124473.0
2023-01-23 10:30:00,42.54,42.83,42.35,42.83,45336.0,39.0822,39.3487,38.9077,39.3487,45336.0
2023-01-23 11:00:00,42.85,42.87,42.66,42.76,55346.0,39.367,39.3854,39.1925,39.2844,55346.0
2023-01-23 11:30:00,42.77,42.87,42.71,42.81,63711.0,39.2935,39.3854,39.2384,39.3303,63711.0
2023-01-23 12:00:00,42.81,42.99,42.69,42.91,36930.0,39.3303,39.4957,39.22,39.4222,36930.0
2023-01-23 12:30:00,42.91,43.08,42.85,42.99,36403.0,39.4222,39.5783,39.367,39.4957,36403.0
2023-01-23 13:00:00,42.98,43.15,42.93,43.11,35365.0,39.4865,39.6427,39.4405,39.6059,35365.0
2023-01-23 13:30:00,43.15,43.18,43.07,43.13,43627.0,39.6427,39.6702,39.5692,39.6243,43627.0
2023-01-23 14:00:00,43.12,43.17,43.03,43.05,49707.0,39.6151,39.661,39.5324,39.5508,49707.0
2023-01-23 14:30:00,43.06,43.11,42.79,42.93,34749.0,39.56,39.6059,39.3119,39.4405,34749.0
2023-01-23 15:00:00,42.97,43.03,42.18,42.29,691459.0,39.4773,39.5324,38.7515,38.8526,691459.0
2023-01-23 15:30:00,42.27,42.56,42.14,42.55,2869532.0,38.8342,39.1006,38.7147,39.0914,2869532.0
2023-01-24 09:30:00,42.72,42.72,42.01,42.03,61286.0,39.2476,39.2476,38.5953,38.6137,61286.0
2023-01-24 10:00:00,42.01,42.35,41.81,42.34,75532.0,38.5953,38.9077,38.4116,38.8985,75532.0
2023-01-24 10:30:00,42.35,42.79,42.0,42.75,170960.0,38.9077,39.3119,38.5861,39.2752,170960.0
2023-01-24 11:00:00,42.76,42.89,42.65,42.77,49950.0,39.2844,39.4038,39.1833,39.2935,49950.0
2023-01-24 11:30:00,42.75,42.83,42.53,42.68,134739.0,39.2752,39.3487,39.073,39.2109,134739.0
2023-01-24 12:00:00,42.64,42.79,42.5,42.79,63626.0,39.1741,39.3119,39.0455,39.3119,63626.0
2023-01-24 12:30:00,42.78,42.91,42.75,42.79,46528.0,39.3027,39.4222,39.2752,39.3119,46528.0
2023-01-24 13:00:00,42.79,42.81,42.62,42.76,47956.0,39.3119,39.3303,39.1557,39.2844,47956.0
2023-01-24 13:30:00,42.76,42.82,42.6,42.62,65381.0,39.2844,39.3395,39.1374,39.1557,65381.0
2023-01-24 14:00:00,42.61,42.61,42.32,42.32,38140.0,39.1465,39.1465,38.8801,38.8801,38140.0
2023-01-24 14:30:00,42.32,42.77,42.32,42.74,121983.0,38.8801,39.2935,38.8801,39.266,121983.0
2023-01-24 15:00:00,42.73,42.76,42.58,42.72,58545.0,39.2568,39.2844,39.119,39.2476,58545.0
2023-01-24 15:30:00,42.72,42.81,42.47,42.76,291172.0,39.2476,39.3303,39.0179,39.2844,291172.0
2023-01-25 09:30:00,42.4,42.55,41.84,41.91,58396.0,38.9536,39.0914,38.4391,38.5034,58396.0
2023-01-25 10:00:00,41.9,42.39,41.84,42.39,70484.0,38.4943,38.9444,38.4391,38.9444,70484.0
2023-01-25 10:30:00,42.38,42.67,42.31,42.54,161584.0,38.9352,39.2017,38.8709,39.0822,161584.0
2023-01-25 11:00:00,42.53,42.91,42.44,42.75,314111.0,39.073,39.4222,38.9904,39.2752,314111.0
2023-01-25 11:30:00,42.79,42.8,42.47,42.49,76149.0,39.3119,39.3211,39.0179,39.0363,76149.0
2023-01-25 12:00:00,42.5,42.52,42.18,42.23,65269.0,39.0455,39.0639,38.7515,38.7974,65269.0
2023-01-25 12:30:00,42.22,42.58,42.22,42.38,60271.0,38.7882,39.119,38.7882,38.9352,60271.0
2023-01-25 13:00:00,42.37,42.65,42.34,42.59,39808.0,38.9261,39.1833,38.8985,39.1282,39808.0
2023-01-25 13:30:00,42.59,42.62,42.51,42.53,46663.0,39.1282,39.1557,39.0547,39.073,46663.0
2023-01-25 14:00:00,42.55,42.63,42.43,42.46,64188.0,39.0914,39.1649,38.9812,39.0087,64188.0
2023-01-25 14:30:00,42.47,42.75,42.47,42.75,61227.0,39.0179,39.2752,39.0179,39.2752,61227.0
2023-01-25 15:00:00,42.75,42.82,42.68,42.78,133190.0,39.2752,39.3395,39.2109,39.3027,133190.0
2023-01-25 15:30:00,42.77,42.96,42.74,42.82,530500.0,39.2935,39.4681,39.266,39.3395,530500.0
2023-01-26 09:30:00,43.16,44.49,43.08,44.08,303734.0,39.6518,40.8737,39.5783,40.4971,303734.0
2023-01-26 10:00:00,44.08,44.43,43.44,44.43,284349.0,40.4971,40.8186,39.9091,40.8186,284349.0
2023-01-26 10:30:00,44.4,44.76,44.25,44.51,297981.0,40.791,41.1218,40.6532,40.8921,297981.0
2023-01-26 11:00:00,44.45,44.79,44.25,44.75,279203.0,40.837,41.1493,40.6532,41.1126,279203.0
2023-01-26 11:30:00,44.73,44.74,44.49,44.68,198447.0,41.0942,41.1034,40.8737,41.0483,198447.0
2023-01-26 12:00:00,44.69,44.97,44.6,44.91,270480.0,41.0575,41.3147,40.9748,41.2596,270480.0
2023-01-26 12:30:00,44.91,45.11,44.76,45.05,212379.0,41.2596,41.4433,41.1218,41.3882,212379.0
2023-01-26 13:00:00,45.08,45.49,45.03,45.31,260018.0,41.4158,41.7924,41.3698,41.6271,260018.0
2023-01-26 13:30:00,45.33,45.43,45.02,45.26,125778.0,41.6455,41.7373,41.3607,41.5811,125778.0
2023-01-26 14:00:00,45.26,45.44,45.23,45.42,113277.0,41.5811,41.7465,41.5536,41.7281,113277.0
2023-01-26 14:30:00,45.44,45.63,45.32,45.46,93955.0,41.7465,41.9211,41.6363,41.7649,93955.0
2023-01-26 15:00:00,45.46,45.58,45.43,45.43,196348.0,41.7649,41.8751,41.7373,41.7373,196348.0
2023-01-26 15:30:00,45.46,45.6,45.27,45.48,554494.0,41.7649,41.8935,41.5903,41.7833,554494.0
2023-01-27 09:30:00,45.51,45.66,44.85,45.12,80106.0,41.8108,41.9486,41.2045,41.4525,80106.0
2023-01-27 10:00:00,45.1,45.62,45.01,45.01,186210.0,41.4341,41.9119,41.3515,41.3515,186210.0
2023-01-27 10:30:00,45.01,45.06,44.59,44.71,58515.0,41.3515,41.3974,40.9656,41.0758,58515.0
2023-01-27 11:00:00,44.69,44.73,44.24,44.46,85232.0,41.0575,41.0942,40.6441,40.8462,85232.0
2023-01-27 11:30:00,44.47,44.95,44.47,44.88,78145.0,40.8554,41.2963,40.8554,41.232,78145.0
2023-01-27 12:00:00,44.86,44.97,44.42,44.49,42924.0,41.2137,41.3147,40.8094,40.8737,42924.0
2023-01-27 12:30:00,44.49,44.8,44.47,44.77,45865.0,40.8737,41.1585,40.8554,41.131,45865.0
2023-01-27 13:00:00,44.76,44.8,44.57,44.58,24468.0,41.1218,41.1585,40.9472,40.9564,24468.0
2023-01-27 13:30:00,44.63,44.96,44.45,44.78,158316.0,41.0024,41.3055,40.837,41.1402,158316.0
2023-01-27 14:00:00,44.79,44.89,44.66,44.79,42969.0,41.1493,41.2412,41.0299,41.1493,42969.0
2023-01-27 14:30:00,44.77,44.79,44.52,44.61,36334.0,41.131,41.1493,40.9013,40.984,36334.0
2023-01-27 15:00:00,44.62,44.73,44.57,44.73,151355.0,40.9932,41.0942,40.9472,41.0942,151355.0
2023-01-27 15:30:00,44.72,44.73,44.39,44.45,240710.0,41.085,41.0942,40.7819,40.837,240710.0
2023-01-30 09:30:00,43.84,44.41,43.55,43.55,191541.0,40.2766,40.8002,40.0101,40.0101,191541.0
2023-01-30 10:00:00,43.5,44.04,43.48,44.01,50194.0,39.9642,40.4603,39.9458,40.4327,50194.0
2023-01-30 10:30:00,44.01,44.15,43.89,44.03,73719.0,40.4327,40.5614,40.3225,40.4511,73719.0
2023-01-30 11:00:00,44.02,44.28,43.96,44.0,72868.0,40.4419,40.6808,40.3868,40.4236,72868.0
2023-01-30 11:30:00,43.99,44.01,43.36,43.46,51518.0,40.4144,40.4327,39.8356,39.9275,51518.0
2023-01-30 12:00:00,43.45,43.68,43.43,43.55,34544.0,39.9183,40.1296,39.8999,40.0101,34544.0
2023-01-30 12:30:00,43.55,43.55,43.14,43.16,39782.0,40.0101,40.0101,39.6335,39.6518,39782.0
2023-01-30 13:00:00,43.16,43.27,43.04,43.15,49012.0,39.6518,39.7529,39.5416,39.6427,49012.0
2023-01-30 13:30:00,43.15,43.33,42.91,43.33,87242.0,39.6427,39.808,39.4222,39.808,87242.0
2023-01-30 14:00:00,43.35,43.4,43.17,43.19,21882.0,39.8264,39.8723,39.661,39.6794,21882.0
2023-01-30 14:30:00,43.18,43.28,43.1,43.19,28233.0,39.6702,39.7621,39.5967,39.6794,28233.0
2023-01-30 15:00:00,43.18,43.4,43.14,43.34,78936.0,39.6702,39.8723,39.6335,39.8172,78936.0
2023-01-30 15:30:00,43.34,43.53,43.09,43.09,360146.0,39.8172,39.9918,39.5875,39.5875,360146.0
2023-01-31 09:30:00,42.99,43.33,42.65,43.14,46116.0,39.4957,39.808,39.1833,39.6335,46116.0
2023-01-31 10:00:00,43.15,43.47,43.06,43.43,38282.0,39.6427,39.9366,39.56,39.8999,38282.0
2023-01-31 10:30:00,43.43,43.54,43.41,43.49,48044.0,39.8999,40.0009,39.8815,39.955,48044.0
2023-01-31 11:00:00,43.52,43.74,43.45,43.66,82858.0,39.9826,40.1847,39.9183,40.1112,82858.0
2023-01-31 11:30:00,43.66,43.66,43.45,43.6,68809.0,40.1112,40.1112,39.9183,40.0561,68809.0
2023-01-31 12:00:00,43.6,43.64,43.45,43.5,73849.0,40.0561,40.0928,39.9183,39.9642,73849.0
2023-01-31 12:30:00,43.52,43.89,43.52,43.65,173011.0,39.9826,40.3225,39.9826,40.102,173011.0
2023-01-31 13:00:00,43.64,43.65,43.2,43.42,481790.0,40.0928,40.102,39.6886,39.8907,481790.0
2023-01-31 13:30:00,43.43,43.59,43.37,43.59,405996.0,39.8999,40.0469,39.8448,40.0469,405996.0
2023-01-31 14:00:00,43.6,43.76,43.37,43.49,141189.0,40.0561,40.2031,39.8448,39.955,141189.0
2023-01-31 14:30:00,43.5,43.51,43.32,43.43,84562.0,39.9642,39.9734,39.7988,39.8999,84562.0
2023-01-31 15:00:00,43.43,43.5,43.34,43.35,116103.0,39.8999,39.9642,39.8172,39.8264,116103.0
2023-01-31 15:30:00,43.36,43.8,43.35,43.62,448768.0,39.8356,40.2398,39.8264,40.0744,448768.0
2023-02-01 09:30:00,43.32,43.5,42.89,43.14,73915.0,39.7988,39.9642,39.4038,39.6335,73915.0
2023-02-01 10:00:00,43.08,43.34,42.8,43.22,100736.0,39.5783,39.8172,39.3211,39.707,100736.0
2023-02-01 10:30:00,43.2,43.24,42.43,42.49,66009.0,39.6886,39.7253,38.9812,39.0363,66009.0
2023-02-01 11:00:00,42.46,42.51,42.15,42.33,75081.0,39.0087,39.0547,38.7239,38.8893,75081.0
2023-02-01 11:30:00,42.32,42.32,41.5,41.5,88504.0,38.8801,38.8801,38.1268,38.1268,88504.0
2023-02-01 12:00:00,41.51,41.56,41.1,41.39,86841.0,38.136,38.1819,37.7593,38.0257,86841.0
2023-02-01 12:30:00,41.42,41.47,40.93,40.97,90183.0,38.0533,38.0992,37.6031,37.6398,90183.0
2023-02-01 13:00:00,40.95,41.29,40.9,41.29,46103.0,37.6215,37.9338,37.5755,37.9338,46103.0
2023-02-01 13:30:00,41.29,41.43,41.14,41.38,41641.0,37.9338,38.0625,37.796,38.0165,41641.0
2023-02-01 14:00:00,41.39,41.58,41.12,41.52,79623.0,38.0257,38.2003,37.7777,38.1451,79623.0
2023-02-01 14:30:00,41.52,42.26,41.21,42.03,213358.0,38.1451,38.825,37.8603,38.6137,213358.0
2023-02-01 15:00:00,42.05,42.38,42.0,42.25,110454.0,38.6321,38.9352,38.5861,38.8158,110454.0
2023-02-01 15:30:00,42.26,42.63,42.08,42.22,288973.0,38.825,39.1649,38.6596,38.7882,288973.0
2023-02-02 09:30:00,42.33,42.45,41.25,41.3,87557.0,38.8893,38.9995,37.8971,37.943,87557.0
2023-02-02 10:00:00,41.38,41.45,41.13,41.31,71348.0,38.0165,38.0808,37.7868,37.9522,71348.0
2023-02-02 10:30:00,41.31,42.06,41.26,42.03,131218.0,37.9522,38.6412,37.9063,38.6137,131218.0
2023-02-02 11:00:00,41.99,42.06,41.78,41.85,108375.0,38.5769,38.6412,38.384,38.4483,108375.0
2023-02-02 11:30:00,41.83,42.22,41.73,41.96,80485.0,38.4299,38.7882,38.3381,38.5494,80485.0
2023-02-02 12:00:00,41.96,42.18,41.9,42.11,25229.0,38.5494,38.7515,38.4943,38.6872,25229.0
2023-02-02 12:30:00,42.1,42.22,41.8,41.89,31704.0,38.678,38.7882,38.4024,38.4851,31704.0
2023-02-02 13:00:00,41.89,42.15,41.87,41.89,31064.0,38.4851,38.7239,38.4667,38.4851,31064.0
2023-02-02 13:30:00,41.89,41.97,41.68,41.76,26490.0,38.4851,38.5586,38.2921,38.3656,26490.0
2023-02-02 14:00:00,41.75,41.76,41.0,41.02,42551.0,38.3564,38.3656,37.6674,37.6858,42551.0
2023-02-02 14:30:00,41.03,41.08,40.83,40.94,302490.0,37.695,37.7409,37.5112,37.6123,302490.0
2023-02-02 15:00:00,40.93,41.13,40.9,40.94,60635.0,37.6031,37.7868,37.5755,37.6123,60635.0
2023-02-02 15:30:00,40.96,41.41,40.85,41.4,271782.0,37.6307,38.0441,37.5296,38.0349,271782.0
2023-02-03 09:30:00,41.67,42.34,41.45,42.09,72688.0,38.2829,38.8985,38.0808,38.6688,72688.0
2023-02-03 10:00:00,42.05,42.53,41.92,42.36,113772.0,38.6321,39.073,38.5126,38.9169,113772.0
2023-02-03 10:30:00,42.38,42.72,42.36,42.5,80126.0,38.9352,39.2476,38.9169,39.0455,80126.0
2023-02-03 11:00:00,42.48,42.51,42.03,42.07,100842.0,39.0271,39.0547,38.6137,38.6504,100842.0
2023-02-03 11:30:00,42.07,42.1,41.68,41.81,57686.0,38.6504,38.678,38.2921,38.4116,57686.0
2023-02-03 12:00:00,41.81,42.12,41.68,42.11,39692.0,38.4116,38.6964,38.2921,38.6872,39692.0
2023-02-03 12:30:00,42.12,42.26,41.97,42.02,74848.0,38.6964,38.825,38.5586,38.6045,74848.0
2023-02-03 13:00:00,42.03,42.04,41.6,41.83,40728.0,38.6137,38.6229,38.2186,38.4299,40728.0
2023-02-03 13:30:00,41.81,42.01,41.77,41.88,33065.0,38.4116,38.5953,38.3748,38.4759,33065.0
2023-02-03 14:00:00,41.9,41.97,41.83,41.96,37769.0,38.4943,38.5586,38.4299,38.5494,37769.0
2023-02-03 14:30:00,41.97,42.08,41.87,41.9,54664.0,38.5586,38.6596,38.4667,38.4943,54664.0
2023-02-03 15:00:00,41.89,41.95,41.65,41.83,82371.0,38.4851,38.5402,38.2646,38.4299,82371.0
2023-02-03 15:30:00,41.83,41.87,41.58,41.63,164072.0,38.4299,38.4667,38.2003,38.2462,164072.0
2023-02-06 09:30:00,41.7,42.32,41.35,41.45,51922.0,38.3105,38.8801,37.989,38.0808,51922.0
2023-02-06 10:00:00,41.41,41.49,40.82,40.82,53644.0,38.0441,38.1176,37.502,37.502,53644.0
2023-02-06 10:30:00,40.82,40.96,40.45,40.88,92579.0,37.502,37.6307,37.1621,37.5572,92579.0
2023-02-06 11:00:00,40.88,41.51,40.81,41.41,87051.0,37.5572,38.136,37.4929,38.0441,87051.0
2023-02-06 11:30:00,41.42,41.53,41.28,41.39,45212.0,38.0533,38.1543,37.9246,38.0257,45212.0
2023-02-06 12:00:00,41.39,41.53,41.24,41.29,61003.0,38.0257,38.1543,37.8879,37.9338,61003.0
2023-02-06 12:30:00,41.29,41.41,41.15,41.18,24853.0,37.9338,38.0441,37.8052,37.8328,24853.0
2023-02-06 13:00:00,41.19,41.34,41.16,41.28,19813.0,37.842,37.9798,37.8144,37.9246,19813.0
2023-02-06 13:30:00,41.26,41.33,41.16,41.32,26858.0,37.9063,37.9706,37.8144,37.9614,26858.0
2023-02-06 14:00:00,41.33,41.34,41.2,41.23,26916.0,37.9706,37.9798,37.8512,37.8787,26916.0
2023-02-06 14:30:00,41.25,41.26,41.15,41.25,24576.0,37.8971,37.9063,37.8052,37.8971,24576.0
2023-02-06 15:00:00,41.23,41.23,40.93,41.07,46738.0,37.8787,37.8787,37.6031,37.7317,46738.0
2023-02-06 15:30:00,41.05,41.41,41.0,41.38,275160.0,37.7133,38.0441,37.6674,38.0165,275160.0
2023-02-07 09:30:00,41.66,41.77,41.03,41.39,32069.0,38.2738,38.3748,37.695,38.0257,32069.0
2023-02-07 10:00:00,41.36,41.51,41.09,41.12,28683.0,37.9981,38.136,37.7501,37.7777,28683.0
2023-02-07 10:30:00,41.11,41.34,40.98,41.31,38153.0,37.7685,37.9798,37.649,37.9522,38153.0
2023-02-07 11:00:00,41.33,41.6,41.29,41.59,54014.0,37.9706,38.2186,37.9338,38.2095,54014.0
2023-02-07 11:30:00,41.61,41.85,41.6,41.81,20960.0,38.2278,38.4483,38.2186,38.4116,20960.0
2023-02-07 12:00:00,41.8,41.94,41.71,41.73,22448.0,38.4024,38.531,38.3197,38.3381,22448.0
2023-02-07 12:30:00,41.73,42.2,41.61,42.15,126851.0,38.3381,38.7699,38.2278,38.7239,126851.0
2023-02-07 13:00:00,42.17,42.25,41.67,41.67,59501.0,38.7423,38.8158,38.2829,38.2829,59501.0
2023-02-07 13:30:00,41.59,41.61,41.23,41.35,66978.0,38.2095,38.2278,37.8787,37.989,66978.0
2023-02-07 14:00:00,41.36,41.95,41.34,41.94,169674.0,37.9981,38.5402,37.9798,38.531,169674.0
2023-02-07 14:30:00,41.94,42.25,41.93,42.22,45337.0,38.531,38.8158,38.5218,38.7882,45337.0
2023-02-07 15:00:00,42.24,42.42,42.08,42.4,62816.0,38.8066,38.972,38.6596,38.9536,62816.0
2023-02-07 15:30:00,42.41,42.69,42.29,42.63,191682.0,38.9628,39.22,38.8526,39.1649,191682.0
2023-02-08 09:30:00,42.29,42.71,42.15,42.32,92466.0,38.8526,39.2384,38.7239,38.8801,92466.0
2023-02-08 10:00:00,42.3,42.32,41.89,41.91,37830.0,38.8617,38.8801,38.4851,38.5034,37830.0
2023-02-08 10:30:00,41.89,42.03,41.68,41.91,90769.0,38.4851,38.6137,38.2921,38.5034,90769.0
2023-02-08 11:00:00,41.9,42.07,41.76,41.76,48389.0,38.4943,38.6504,38.3656,38.3656,48389.0
2023-02-08 11:30:00,41.75,41.83,41.59,41.76,41601.0,38.3564,38.4299,38.2095,38.3656,41601.0
2023-02-08 12:00:00,41.75,41.87,41.59,41.82,28505.0,38.3564,38.4667,38.2095,38.4208,28505.0
2023-02-08 12:30:00,41.83,41.9,41.62,41.9,44790.0,38.4299,38.4943,38.237,38.4943,44790.0
2023-02-08 13:00:00,41.91,42.43,41.9,42.39,127805.0,38.5034,38.9812,38.4943,38.9444,127805.0
2023-02-08 13:30:00,42.39,42.39,42.19,42.28,116022.0,38.9444,38.9444,38.7607,38.8434,116022.0
2023-02-08 14:00:00,42.28,42.53,42.25,42.47,63646.0,38.8434,39.073,38.8158,39.0179,63646.0
2023-02-08 14:30:00,42.5,42.51,42.36,42.45,40810.0,39.0455,39.0547,38.9169,38.9995,40810.0
2023-02-08 15:00:00,42.44,42.46,42.23,42.41,68946.0,38.9904,39.0087,38.7974,38.9628,68946.0
2023-02-08 15:30:00,42.42,42.56,42.28,42.32,225660.0,38.972,39.1006,38.8434,38.8801,225660.0
2023-02-09 09:30:00,42.36,42.36,41.62,41.63,83001.0,38.9169,38.9169,38.237,38.2462,83001.0
2023-02-09 10:00:00,41.7,41.88,41.49,41.62,59706.0,38.3105,38.4759,38.1176,38.237,59706.0
2023-02-09 10:30:00,41.64,41.79,41.3,41.33,55084.0,38.2554,38.3932,37.943,37.9706,55084.0
2023-02-09 11:00:00,41.35,41.43,41.05,41.31,54680.0,37.989,38.0625,37.7133,37.9522,54680.0
2023-02-09 11:30:00,41.29,41.37,41.1,41.11,32301.0,37.9338,38.0073,37.7593,37.7685,32301.0
2023-02-09 12:00:00,41.1,41.45,41.06,41.34,42202.0,37.7593,38.0808,37.7225,37.9798,42202.0
2023-02-09 12:30:00,41.35,41.38,40.97,41.12,37761.0,37.989,38.0165,37.6398,37.7777,37761.0
2023-02-09 13:00:00,41.12,41.23,41.02,41.13,34399.0,37.7777,37.8787,37.6858,37.7868,34399.0
2023-02-09 13:30:00,41.12,41.22,41.01,41.08,45934.0,37.7777,37.8695,37.6766,37.7409,45934.0
2023-02-09 14:00:00,41.05,41.12,40.9,40.98,69542.0,37.7133,37.7777,37.5755,37.649,69542.0
2023-02-09 14:30:00,40.99,41.16,40.85,41.14,82469.0,37.6582,37.8144,37.5296,37.796,82469.0
2023-02-09 15:00:00,41.15,41.17,40.98,41.02,77260.0,37.8052,37.8236,37.649,37.6858,77260.0
2023-02-09 15:30:00,41.01,41.11,40.81,40.94,249582.0,37.6766,37.7685,37.4929,37.6123,249582.0
2023-02-10 09:30:00,41.23,42.1,41.23,42.1,93269.0,38.1208,38.9252,38.1208,38.9252,93269.0
2023-02-10 10:00:00,42.07,42.64,41.74,42.62,102666.0,38.8974,39.4245,38.5923,39.406,102666.0
2023-02-10 10:30:00,42.66,42.81,42.45,42.64,105688.0,39.443,39.5816,39.2488,39.4245,105688.0
2023-02-10 11:00:00,42.65,42.83,42.55,42.59,43490.0,39.4337,39.6001,39.3412,39.3782,43490.0
2023-02-10 11:30:00,42.62,42.89,42.61,42.75,34074.0,39.406,39.6556,39.3967,39.5262,34074.0
2023-02-10 12:00:00,42.75,42.94,42.71,42.8,37665.0,39.5262,39.7018,39.4892,39.5724,37665.0
2023-02-10 12:30:00,42.82,42.95,42.71,42.95,32823.0,39.5909,39.7111,39.4892,39.7111,32823.0
2023-02-10 13:00:00,42.95,43.08,42.87,43.05,30748.0,39.7111,39.8313,39.6371,39.8035,30748.0
2023-02-10 13:30:00,43.02,43.08,42.96,43.01,19225.0,39.7758,39.8313,39.7203,39.7666,19225.0
2023-02-10 14:00:00,43.01,43.22,43.01,43.07,27857.0,39.7666,39.9607,39.7666,39.822,27857.0
2023-02-10 14:30:00,43.05,43.28,42.97,43.2,36857.0,39.8035,40.0162,39.7296,39.9422,36857.0
2023-02-10 15:00:00,43.23,43.26,42.79,42.81,65438.0,39.97,39.9977,39.5631,39.5816,65438.0
2023-02-10 15:30:00,42.81,43.06,42.81,43.05,274957.0,39.5816,39.8128,39.5816,39.8035,274957.0
2023-02-13 09:30:00,42.55,43.02,42.45,43.02,50661.0,39.3412,39.7758,39.2488,39.7758,50661.0
2023-02-13 10:00:00,43.02,43.18,42.83,42.97,44574.0,39.7758,39.9237,39.6001,39.7296,44574.0
2023-02-13 10:30:00,42.99,43.22,42.95,43.11,54910.0,39.7481,39.9607,39.7111,39.859,54910.0
2023-02-13 11:00:00,43.13,43.22,42.87,42.95,40436.0,39.8775,39.9607,39.6371,39.7111,40436.0
2023-02-13 11:30:00,42.95,43.13,42.82,43.09,35718.0,39.7111,39.8775,39.5909,39.8405,35718.0
2023-02-13 12:00:00,43.12,43.3,43.08,43.3,34346.0,39.8683,40.0347,39.8313,40.0347,34346.0
2023-02-13 12:30:00,43.3,43.63,43.27,43.55,48592.0,40.0347,40.3398,40.007,40.2658,48592.0
2023-02-13 13:00:00,43.56,43.59,43.32,43.44,26433.0,40.2751,40.3028,40.0532,40.1641,26433.0
2023-02-13 13:30:00,43.45,43.57,43.43,43.49,41519.0,40.1734,40.2843,40.1549,40.2104,41519.0
2023-02-13 14:00:00,43.5,43.52,43.38,43.45,32366.0,40.2196,40.2381,40.1087,40.1734,32366.0
2023-02-13 14:30:00,43.45,43.45,43.3,43.3,26607.0,40.1734,40.1734,40.0347,40.0347,26607.0
2023-02-13 15:00:00,43.3,43.31,42.92,42.95,58399.0,40.0347,40.0439,39.6833,39.7111,58399.0
2023-02-13 15:30:00,42.96,43.21,42.96,43.18,180108.0,39.7203,39.9515,39.7203,39.9237,180108.0
2023-02-14 09:30:00,42.52,43.47,42.36,43.44,74127.0,39.3135,40.1919,39.1656,40.1641,74127.0
2023-02-14 10:00:00,43.48,43.96,43.47,43.8,36607.0,40.2011,40.6449,40.1919,40.497,36607.0
2023-02-14 10:30:00,43.84,43.9,43.28,43.46,42083.0,40.534,40.5894,40.0162,40.1826,42083.0
2023-02-14 11:00:00,43.48,43.63,43.33,43.36,17596.0,40.2011,40.3398,40.0624,40.0902,17596.0
2023-02-14 11:30:00,43.34,43.36,43.08,43.17,32754.0,40.0717,40.0902,39.8313,39.9145,32754.0
2023-02-14 12:00:00,43.21,43.44,43.19,43.43,21713.0,39.9515,40.1641,39.933,40.1549,21713.0
2023-02-14 12:30:00,43.42,43.55,43.34,43.55,36054.0,40.1456,40.2658,40.0717,40.2658,36054.0
2023-02-14 13:00:00,43.53,43.75,43.51,43.69,34107.0,40.2473,40.4508,40.2289,40.3953,34107.0
2023-02-14 13:30:00,43.7,43.7,43.48,43.55,15923.0,40.4045,40.4045,40.2011,40.2658,15923.0
2023-02-14 14:00:00,43.53,43.61,43.37,43.43,25737.0,40.2473,40.3213,40.0994,40.1549,25737.0
2023-02-14 14:30:00,43.43,43.75,43.42,43.66,25974.0,40.1549,40.4508,40.1456,40.3675,25974.0
2023-02-14 15:00:00,43.68,43.75,43.57,43.68,31915.0,40.386,40.4508,40.2843,40.386,31915.0
2023-02-14 15:30:00,43.69,43.8,43.59,43.6,197051.0,40.3953,40.497,40.3028,40.3121,197051.0
2023-02-15 09:30:00,42.76,43.09,41.67,41.74,67040.0,39.5354,39.8405,38.5276,38.5923,67040.0
2023-02-15 10:00:00,41.78,42.5,41.78,42.41,60760.0,38.6293,39.295,38.6293,39.2118,60760.0
2023-02-15 10:30:00,42.37,42.54,42.25,42.38,28724.0,39.1748,39.332,39.0639,39.1841,28724.0
2023-02-15 11:00:00,42.36,42.44,42.22,42.29,27571.0,39.1656,39.2395,39.0361,39.1009,27571.0
2023-02-15 11:30:00,42.29,42.4,42.14,42.24,41193.0,39.1009,39.2026,38.9622,39.0546,41193.0
2023-02-15 12:00:00,42.24,42.37,41.93,41.95,52983.0,39.0546,39.1748,38.768,38.7865,52983.0
2023-02-15 12:30:00,41.96,42.37,41.92,42.33,38548.0,38.7957,39.1748,38.7588,39.1378,38548.0
2023-02-15 13:00:00,42.36,42.78,42.36,42.76,47335.0,39.1656,39.5539,39.1656,39.5354,47335.0
2023-02-15 13:30:00,42.77,43.04,42.73,43.02,49047.0,39.5447,39.7943,39.5077,39.7758,49047.0
2023-02-15 14:00:00,43.02,43.19,43.0,43.19,62492.0,39.7758,39.933,39.7573,39.933,62492.0
2023-02-15 14:30:00,43.18,43.21,43.07,43.12,48972.0,39.9237,39.9515,39.822,39.8683,48972.0
2023-02-15 15:00:00,43.12,43.27,43.04,43.06,55025.0,39.8683,40.007,39.7943,39.8128,55025.0
2023-02-15 15:30:00,43.07,43.16,42.81,42.85,247277.0,39.822,39.9052,39.5816,39.6186,247277.0
2023-02-16 09:30:00,42.58,43.42,42.58,42.98,40343.0,39.369,40.1456,39.369,39.7388,40343.0
2023-02-16 10:00:00,42.91,43.08,42.75,42.75,23470.0,39.6741,39.8313,39.5262,39.5262,23470.0
2023-02-16 10:30:00,42.75,43.07,42.71,42.9,21697.0,39.5262,39.822,39.4892,39.6649,21697.0
2023-02-16 11:00:00,42.91,42.91,42.7,42.78,22071.0,39.6741,39.6741,39.4799,39.5539,22071.0
2023-02-16 11:30:00,42.75,42.84,42.67,42.74,29198.0,39.5262,39.6094,39.4522,39.5169,29198.0
2023-02-16 12:00:00,42.74,42.75,42.54,42.72,31952.0,39.5169,39.5262,39.332,39.4984,31952.0
2023-02-16 12:30:00,42.73,42.78,42.68,42.75,19593.0,39.5077,39.5539,39.4614,39.5262,19593.0
2023-02-16 13:00:00,42.74,42.74,42.32,42.32,20462.0,39.5169,39.5169,39.1286,39.1286,20462.0
2023-02-16 13:30:00,42.34,42.65,42.31,42.61,25691.0,39.1471,39.4337,39.1193,39.3967,25691.0
2023-02-16 14:00:00,42.61,42.68,42.44,42.66,15171.0,39.3967,39.4614,39.2395,39.443,15171.0
2023-02-16 14:30:00,42.66,42.74,42.51,42.59,31084.0,39.443,39.5169,39.3043,39.3782,31084.0
2023-02-16 15:00:00,42.59,42.6,42.04,42.04,47374.0,39.3782,39.3875,38.8697,38.8697,47374.0
2023-02-16 15:30:00,42.04,42.09,41.74,41.82,149505.0,38.8697,38.9159,38.5923,38.6663,149505.0
2023-02-17 09:30:00,41.1,41.14,39.73,39.82,150069.0,38.0006,38.0376,36.7339,36.8171,150069.0
2023-02-17 10:00:00,39.88,40.33,39.78,40.24,42729.0,36.8726,37.2887,36.7801,37.2054,42729.0
2023-02-17 10:30:00,40.22,40.3,39.47,39.52,82437.0,37.187,37.2609,36.4935,36.5397,82437.0
2023-02-17 11:00:00,39.54,39.83,39.33,39.35,96016.0,36.5582,36.8264,36.3641,36.3826,96016.0
2023-02-17 11:30:00,39.35,39.77,39.33,39.56,60099.0,36.3826,36.7709,36.3641,36.5767,60099.0
2023-02-17 12:00:00,39.55,39.67,39.45,39.52,31299.0,36.5675,36.6784,36.475,36.5397,31299.0
2023-02-17 12:30:00,39.53,39.6,39.04,39.16,78629.0,36.549,36.6137,36.0959,36.2069,78629.0
2023-02-17 13:00:00,39.16,39.2,38.93,39.01,63669.0,36.2069,36.2439,35.9942,36.0682,63669.0
2023-02-17 13:30:00,38.98,39.19,38.76,39.06,87105.0,36.0405,36.2346,35.8371,36.1144,87105.0
2023-02-17 14:00:00,39.07,39.36,38.95,39.34,79868.0,36.1237,36.3918,36.0127,36.3733,79868.0
2023-02-17 14:30:00,39.35,39.71,39.35,39.63,167564.0,36.3826,36.7154,36.3826,36.6414,167564.0
2023-02-17 15:00:00,39.63,39.86,39.59,39.61,99358.0,36.6414,36.8541,36.6045,36.623,99358.0
2023-02-17 15:30:00,39.61,39.76,39.5,39.54,172783.0,36.623,36.7616,36.5213,36.5582,172783.0
2023-02-21 09:30:00,39.15,39.85,39.07,39.46,229105.0,36.1976,36.8449,36.1237,36.4843,229105.0
2023-02-21 10:00:00,39.5,39.56,39.14,39.26,32337.0,36.5213,36.5767,36.1884,36.2994,32337.0
2023-02-21 10:30:00,39.25,39.48,39.22,39.41,31996.0,36.2901,36.5028,36.2624,36.438,31996.0
2023-02-21 11:00:00,39.42,39.59,39.27,39.51,84240.0,36.4473,36.6045,36.3086,36.5305,84240.0
2023-02-21 11:30:00,39.52,39.52,39.2,39.21,30793.0,36.5397,36.5397,36.2439,36.2531,30793.0
2023-02-21 12:00:00,39.21,39.47,39.19,39.47,68286.0,36.2531,36.4935,36.2346,36.4935,68286.0
2023-02-21 12:30:00,39.46,39.55,39.37,39.5,29497.0,36.4843,36.5675,36.4011,36.5213,29497.0
2023-02-21 13:00:00,39.51,39.51,39.17,39.22,42315.0,36.5305,36.5305,36.2161,36.2624,42315.0
2023-02-21 13:30:00,39.22,39.22,38.96,39.03,60375.0,36.2624,36.2624,36.022,36.0867,60375.0
2023-02-21 14:00:00,39.04,39.1,38.88,39.07,30634.0,36.0959,36.1514,35.948,36.1237,30634.0
2023-02-21 14:30:00,39.06,39.24,39.03,39.13,52713.0,36.1144,36.2809,36.0867,36.1792,52713.0
2023-02-21 15:00:00,39.14,39.26,39.14,39.24,37159.0,36.1884,36.2994,36.1884,36.2809,37159.0
2023-02-21 15:30:00,39.27,39.41,39.04,39.05,157916.0,36.3086,36.438,36.0959,36.1052,157916.0
2023-02-22 09:30:00,39.08,39.42,38.69,39.2,63115.0,36.1329,36.4473,35.7723,36.2439,63115.0
2023-02-22 10:00:00,39.16,39.16,38.28,38.28,42988.0,36.2069,36.2069,35.3933,35.3933,42988.0
2023-02-22 10:30:00,38.26,38.48,38.01,38.46,57150.0,35.3748,35.5782,35.1436,35.5597,57150.0
2023-02-22 11:00:00,38.43,38.58,38.33,38.51,28686.0,35.5319,35.6706,35.4395,35.6059,28686.0
2023-02-22 11:30:00,38.51,38.81,38.45,38.75,21304.0,35.6059,35.8833,35.5504,35.8278,21304.0
2023-02-22 12:00:00,38.76,38.83,38.64,38.76,23444.0,35.8371,35.9018,35.7261,35.8371,23444.0
2023-02-22 12:30:00,38.76,38.99,38.76,38.87,18088.0,35.8371,36.0497,35.8371,35.9388,18088.0
2023-02-22 13:00:00,38.86,38.95,38.76,38.93,19273.0,35.9295,36.0127,35.8371,35.9942,19273.0
2023-02-22 13:30:00,38.93,38.94,38.69,38.71,24840.0,35.9942,36.0035,35.7723,35.7908,24840.0
2023-02-22 14:00:00,38.7,38.86,38.42,38.54,40218.0,35.7816,35.9295,35.5227,35.6336,40218.0
2023-02-22 14:30:00,38.52,38.57,38.19,38.2,53988.0,35.6152,35.6614,35.31,35.3193,53988.0
2023-02-22 15:00:00,38.2,38.3,38.1,38.2,84399.0,35.3193,35.4117,35.2268,35.3193,84399.0
2023-02-22 15:30:00,38.2,38.5,38.11,38.46,178373.0,35.3193,35.5967,35.2361,35.5597,178373.0
2023-02-23 09:30:00,39.39,39.75,39.05,39.36,88010.0,36.4195,36.7524,36.1052,36.3918,88010.0
2023-02-23 10:00:00,39.36,39.5,39.11,39.4,33077.0,36.3918,36.5213,36.1607,36.4288,33077.0
2023-02-23 10:30:00,39.42,39.44,39.1,39.17,31661.0,36.4473,36.4658,36.1514,36.2161,31661.0
2023-02-23 11:00:00,39.14,39.19,38.76,38.8,47572.0,36.1884,36.2346,35.8371,35.874,47572.0
2023-02-23 11:30:00,38.8,38.87,38.53,38.53,20998.0,35.874,35.9388,35.6244,35.6244,20998.0
2023-02-23 12:00:00,38.52,38.7,38.51,38.63,21016.0,35.6152,35.7816,35.6059,35.7169,21016.0
2023-02-23 12:30:00,38.63,38.88,38.61,38.87,23804.0,35.7169,35.948,35.6984,35.9388,23804.0
2023-02-23 13:00:00,38.86,38.98,38.77,38.98,21910.0,35.9295,36.0405,35.8463,36.0405,21910.0
2023-02-23 13:30:00,38.98,39.07,38.94,39.02,16765.0,36.0405,36.1237,36.0035,36.0775,16765.0
2023-02-23 14:00:00,39.03,39.33,39.01,39.33,54188.0,36.0867,36.3641,36.0682,36.3641,54188.0
2023-02-23 14:30:00,39.34,39.46,39.31,39.38,35118.0,36.3733,36.4843,36.3456,36.4103,35118.0
2023-02-23 15:00:00,39.38,39.59,39.38,39.54,46800.0,36.4103,36.6045,36.4103,36.5582,46800.0
2023-02-23 15:30:00,39.55,39.58,39.16,39.16,255291.0,36.5675,36.5952,36.2069,36.2069,255291.0
2023-02-24 09:30:00,38.57,38.98,38.33,38.72,36269.0,35.6614,36.0405,35.4395,35.8001,36269.0
2023-02-24 10:00:00,38.67,39.0,38.54,38.72,36636.0,35.7538,36.059,35.6336,35.8001,36636.0
2023-02-24 10:30:00,38.71,39.1,38.67,39.08,55039.0,35.7908,36.1514,35.7538,36.1329,55039.0
2023-02-24 11:00:00,39.1,39.39,39.04,39.34,24687.0,36.1514,36.4195,36.0959,36.3733,24687.0
2023-02-24 11:30:00,39.34,39.78,39.3,39.68,54537.0,36.3733,36.7801,36.3363,36.6877,54537.0
2023-02-24 12:00:00,39.7,39.73,39.26,39.37,35963.0,36.7062,36.7339,36.2994,36.4011,35963.0
2023-02-24 12:30:00,39.41,39.43,39.09,39.09,20931.0,36.438,36.4565,36.1422,36.1422,20931.0
2023-02-24 13:00:00,39.08,39.27,39.05,39.13,28809.0,36.1329,36.3086,36.1052,36.1792,28809.0
2023-02-24 13:30:00,39.12,39.24,39.08,39.15,17146.0,36.1699,36.2809,36.1329,36.1976,17146.0
2023-02-24 14:00:00,39.15,39.37,39.13,39.22,25673.0,36.1976,36.4011,36.1792,36.2624,25673.0
2023-02-24 14:30:00,39.22,39.51,39.16,39.5,29256.0,36.2624,36.5305,36.2069,36.5213,29256.0
2023-02-24 15:00:00,39.5,39.63,39.33,39.46,45367.0,36.5213,36.6414,36.3641,36.4843,45367.0
2023-02-24 15:30:00,39.46,39.61,39.21,39.47,181359.0,36.4843,36.623,36.2531,36.4935,181359.0
2023-02-27 09:30:00,39.6,39.85,39.38,39.85,52542.0,36.6137,36.8449,36.4103,36.8449,52542.0
2023-02-27 10:00:00,39.78,40.07,39.76,39.85,40948.0,36.7801,37.0483,36.7616,36.8449,40948.0
2023-02-27 10:30:00,39.88,39.92,39.63,39.9,29934.0,36.8726,36.9096,36.6414,36.8911,29934.0
2023-02-27 11:00:00,39.9,40.08,39.87,39.9,26321.0,36.8911,37.0575,36.8634,36.8911,26321.0
2023-02-27 11:30:00,39.88,39.98,39.76,39.98,22704.0,36.8726,36.9651,36.7616,36.9651,22704.0
2023-02-27 12:00:00,39.98,40.13,39.93,40.02,25459.0,36.9651,37.1037,36.9188,37.002,25459.0
2023-02-27 12:30:00,40.05,40.13,39.98,40.07,16982.0,37.0298,37.1037,36.9651,37.0483,16982.0
2023-02-27 13:00:00,40.08,40.12,39.93,39.93,14497.0,37.0575,37.0945,36.9188,36.9188,14497.0
2023-02-27 13:30:00,39.95,39.97,39.83,39.94,18680.0,36.9373,36.9558,36.8264,36.9281,18680.0
2023-02-27 14:00:00,39.96,40.06,39.94,40.04,19917.0,36.9466,37.039,36.9281,37.0205,19917.0
2023-02-27 14:30:00,40.08,40.12,39.96,39.96,25174.0,37.0575,37.0945,36.9466,36.9466,25174.0
2023-02-27 15:00:00,39.97,40.02,39.91,39.98,35867.0,36.9558,37.002,36.9003,36.9651,35867.0
2023-02-27 15:30:00,40.0,40.23,39.81,40.19,181761.0,36.9835,37.1962,36.8079,37.1592,181761.0
2023-02-28 09:30:00,40.72,40.72,39.7,39.7,39450.0,37.6493,37.6493,36.7062,36.7062,39450.0
2023-02-28 10:00:00,39.7,40.22,39.64,40.14,66322.0,36.7062,37.187,36.6507,37.113,66322.0
2023-02-28 10:30:00,40.17,40.51,40.16,40.23,71022.0,37.1407,37.4551,37.1315,37.1962,71022.0
2023-02-28 11:00:00,40.24,40.34,40.01,40.01,27267.0,37.2054,37.2979,36.9928,36.9928,27267.0
2023-02-28 11:30:00,40.01,40.01,39.51,39.56,48890.0,36.9928,36.9928,36.5305,36.5767,48890.0
2023-02-28 12:00:00,39.57,39.71,39.43,39.47,35182.0,36.586,36.7154,36.4565,36.4935,35182.0
2023-02-28 12:30:00,39.49,39.62,39.33,39.62,21434.0,36.512,36.6322,36.3641,36.6322,21434.0
2023-02-28 13:00:00,39.61,39.67,39.52,39.67,22713.0,36.623,36.6784,36.5397,36.6784,22713.0
2023-02-28 13:30:00,39.66,39.69,39.49,39.62,27392.0,36.6692,36.6969,36.512,36.6322,27392.0
2023-02-28 14:00:00,39.64,39.67,39.46,39.5,42587.0,36.6507,36.6784,36.4843,36.5213,42587.0
2023-02-28 14:30:00,39.49,39.58,39.36,39.4,40010.0,36.512,36.5952,36.3918,36.4288,40010.0
2023-02-28 15:00:00,39.41,39.44,39.22,39.32,60490.0,36.438,36.4658,36.2624,36.3548,60490.0
2023-02-28 15:30:00,39.29,39.34,39.0,39.01,302509.0,36.3271,36.3733,36.059,36.0682,302509.0
2023-03-01 09:30:00,38.79,39.49,38.55,39.4,66090.0,35.8648,36.512,35.6429,36.4288,66090.0
2023-03-01 10:00:00,39.41,39.63,39.2,39.63,54624.0,36.438,36.6414,36.2439,36.6414,54624.0
2023-03-01 10:30:00,39.58,40.18,39.58,40.14,84378.0,36.5952,37.15,36.5952,37.113,84378.0
2023-03-01 11:00:00,40.12,40.18,39.52,39.52,75998.0,37.0945,37.15,36.5397,36.5397,75998.0
2023-03-01 11:30:00,39.51,39.74,39.44,39.57,70415.0,36.5305,36.7432,36.4658,36.586,70415.0
2023-03-01 12:00:00,39.58,39.75,39.46,39.66,54996.0,36.5952,36.7524,36.4843,36.6692,54996.0
2023-03-01 12:30:00,39.65,39.71,39.48,39.58,24676.0,36.6599,36.7154,36.5028,36.5952,24676.0
2023-03-01 13:00:00,39.57,39.65,39.45,39.49,24556.0,36.586,36.6599,36.475,36.512,24556.0
2023-03-01 13:30:00,39.48,39.63,39.41,39.59,29444.0,36.5028,36.6414,36.438,36.6045,29444.0
2023-03-01 14:00:00,39.57,39.82,39.52,39.77,36490.0,36.586,36.8171,36.5397,36.7709,36490.0
2023-03-01 14:30:00,39.76,39.89,39.7,39.77,46630.0,36.7616,36.8818,36.7062,36.7709,46630.0
2023-03-01 15:00:00,39.77,40.01,39.77,39.96,54630.0,36.7709,36.9928,36.7709,36.9466,54630.0
2023-03-01 15:30:00,39.97,40.19,39.96,40.09,213101.0,36.9558,37.1592,36.9466,37.0668,213101.0
2023-03-02 09:30:00,39.85,39.99,39.51,39.89,31721.0,36.8449,36.9743,36.5305,36.8818,31721.0
2023-03-02 10:00:00,39.95,40.3,39.9,40.3,26029.0,36.9373,37.2609,36.8911,37.2609,26029.0
2023-03-02 10:30:00,40.37,40.38,40.11,40.31,19603.0,37.3256,37.3349,37.0853,37.2702,19603.0
2023-03-02 11:00:00,40.3,40.34,40.19,40.27,16613.0,37.2609,37.2979,37.1592,37.2332,16613.0
2023-03-02 11:30:00,40.29,40.35,40.14,40.3,14693.0,37.2517,37.3072,37.113,37.2609,14693.0
2023-03-02 12:00:00,40.32,40.35,40.01,40.09,26332.0,37.2794,37.3072,36.9928,37.0668,26332.0
2023-03-02 12:30:00,40.07,40.34,40.06,40.34,18889.0,37.0483,37.2979,37.039,37.2979,18889.0
2023-03-02 13:00:00,40.34,40.38,40.19,40.27,21601.0,37.2979,37.3349,37.1592,37.2332,21601.0
2023-03-02 13:30:00,40.24,40.47,40.16,40.38,37225.0,37.2054,37.4181,37.1315,37.3349,37225.0
2023-03-02 14:00:00,40.38,40.5,40.38,40.45,27190.0,37.3349,37.4458,37.3349,37.3996,27190.0
2023-03-02 14:30:00,40.46,40.53,40.38,40.5,27372.0,37.4089,37.4736,37.3349,37.4458,27372.0
2023-03-02 15:00:00,40.5,40.68,40.45,40.67,55246.0,37.4458,37.6123,37.3996,37.603,55246.0
2023-03-02 15:30:00,40.68,40.88,40.65,40.77,298988.0,37.6123,37.7972,37.5845,37.6955,298988.0
2023-03-03 09:30:00,40.29,40.72,39.8,40.55,138184.0,37.2517,37.6493,36.7986,37.4921,138184.0
2023-03-03 10:00:00,40.6,40.91,40.49,40.75,46961.0,37.5383,37.8249,37.4366,37.677,46961.0
2023-03-03 10:30:00,40.76,40.98,40.75,40.93,29382.0,37.6862,37.8896,37.677,37.8434,29382.0
2023-03-03 11:00:00,40.93,41.16,40.92,41.15,24187.0,37.8434,38.0561,37.8342,38.0468,24187.0
2023-03-03 11:30:00,41.16,41.51,41.06,41.45,32565.0,38.0561,38.3797,37.9636,38.3242,32565.0
2023-03-03 12:00:00,41.47,41.57,41.42,41.56,21903.0,38.3427,38.4352,38.2965,38.4259,21903.0
2023-03-03 12:30:00,41.55,41.69,41.41,41.69,26111.0,38.4167,38.5461,38.2872,38.5461,26111.0
2023-03-03 13:00:00,41.7,41.84,41.68,41.77,35891.0,38.5553,38.6848,38.5369,38.6201,35891.0
2023-03-03 13:30:00,41.8,41.8,41.55,41.56,35665.0,38.6478,38.6478,38.4167,38.4259,35665.0
2023-03-03 14:00:00,41.58,41.83,41.55,41.83,31614.0,38.4444,38.6755,38.4167,38.6755,31614.0
2023-03-03 14:30:00,41.83,41.89,41.76,41.83,37782.0,38.6755,38.731,38.6108,38.6755,37782.0
2023-03-03 15:00:00,41.84,41.93,41.7,41.74,40233.0,38.6848,38.768,38.5553,38.5923,40233.0
2023-03-03 15:30:00,41.73,41.73,41.48,41.57,155572.0,38.5831,38.5831,38.3519,38.4352,155572.0
2023-03-06 09:30:00,41.12,41.39,40.92,41.23,45613.0,38.0191,38.2687,37.8342,38.1208,45613.0
2023-03-06 10:00:00,41.2,41.33,41.0,41.14,20902.0,38.0931,38.2133,37.9081,38.0376,20902.0
2023-03-06 10:30:00,41.19,41.24,40.95,41.03,34126.0,38.0838,38.13,37.8619,37.9359,34126.0
2023-03-06 11:00:00,41.03,41.27,41.02,41.27,18032.0,37.9359,38.1578,37.9266,38.1578,18032.0
2023-03-06 11:30:00,41.28,41.42,41.26,41.38,13832.0,38.167,38.2965,38.1485,38.2595,13832.0
2023-03-06 12:00:00,41.41,41.59,41.39,41.51,15347.0,38.2872,38.4536,38.2687,38.3797,15347.0
2023-03-06 12:30:00,41.51,41.51,41.29,41.35,13322.0,38.3797,38.3797,38.1763,38.2317,13322.0
2023-03-06 13:00:00,41.34,41.38,41.25,41.32,15029.0,38.2225,38.2595,38.1393,38.204,15029.0
2023-03-06 13:30:00,41.32,41.34,41.22,41.28,17344.0,38.204,38.2225,38.1115,38.167,17344.0
2023-03-06 14:00:00,41.3,41.37,41.23,41.37,16874.0,38.1855,38.2502,38.1208,38.2502,16874.0
2023-03-06 14:30:00,41.38,41.46,41.32,41.44,54662.0,38.2595,38.3334,38.204,38.315,54662.0
2023-03-06 15:00:00,41.43,41.45,41.13,41.18,37941.0,38.3057,38.3242,38.0283,38.0746,37941.0
2023-03-06 15:30:00,41.19,41.42,41.16,41.29,203695.0,38.0838,38.2965,38.0561,38.1763,203695.0
2023-03-07 09:30:00,40.91,41.3,40.7,40.82,38856.0,37.8249,38.1855,37.6308,37.7417,38856.0
2023-03-07 10:00:00,40.79,40.79,40.08,40.44,41144.0,37.714,37.714,37.0575,37.3904,41144.0
2023-03-07 10:30:00,40.43,40.65,40.06,40.08,53389.0,37.3811,37.5845,37.039,37.0575,53389.0
2023-03-07 11:00:00,40.08,40.37,40.06,40.09,36844.0,37.0575,37.3256,37.039,37.0668,36844.0
2023-03-07 11:30:00,40.07,40.32,40.07,40.15,35905.0,37.0483,37.2794,37.0483,37.1222,35905.0
2023-03-07 12:00:00,40.14,40.51,40.13,40.34,39113.0,37.113,37.4551,37.1037,37.2979,39113.0
2023-03-07 12:30:00,40.35,40.39,40.18,40.35,23386.0,37.3072,37.3441,37.15,37.3072,23386.0
2023-03-07 13:00:00,40.37,40.37,40.13,40.18,19748.0,37.3256,37.3256,37.1037,37.15,19748.0
2023-03-07 13:30:00,40.21,40.26,39.95,40.09,88934.0,37.1777,37.2239,36.9373,37.0668,88934.0
2023-03-07 14:00:00,40.08,40.15,39.83,39.88,111662.0,37.0575,37.1222,36.8264,36.8726,111662.0
2023-03-07 14:30:00,39.91,39.96,39.81,39.92,56162.0,36.9003,36.9466,36.8079,36.9096,56162.0
2023-03-07 15:00:00,39.91,40.14,39.91,40.11,46065.0,36.9003,37.113,36.9003,37.0853,46065.0
2023-03-07 15:30:00,40.12,40.21,40.01,40.06,297391.0,37.0945,37.1777,36.9928,37.039,297391.0
2023-03-08 09:30:00,39.96,40.51,39.65,40.33,113157.0,36.9466,37.4551,36.6599,37.2887,113157.0
2023-03-08 10:00:00,40.29,40.31,39.73,39.88,99206.0,37.2517,37.2702,36.7339,36.8726,99206.0
2023-03-08 10:30:00,39.9,40.24,39.59,39.64,134895.0,36.8911,37.2054,36.6045,36.6507,134895.0
2023-03-08 11:00:00,39.66,39.68,39.19,39.27,108019.0,36.6692,36.6877,36.2346,36.3086,108019.0
2023-03-08 11:30:00,39.27,39.31,38.93,38.98,100623.0,36.3086,36.3456,35.9942,36.0405,100623.0
2023-03-08 12:00:00,38.95,39.09,38.67,38.73,108364.0,36.0127,36.1422,35.7538,35.8093,108364.0
2023-03-08 12:30:00,38.73,38.88,38.58,38.73,97644.0,35.8093,35.948,35.6706,35.8093,97644.0
2023-03-08 13:00:00,38.73,38.82,38.47,38.47,93800.0,35.8093,35.8925,35.5689,35.5689,93800.0
2023-03-08 13:30:00,38.46,38.59,38.46,38.51,52705.0,35.5597,35.6799,35.5597,35.6059,52705.0
2023-03-08 14:00:00,38.56,38.6,38.39,38.45,89414.0,35.6521,35.6891,35.495,35.5504,89414.0
2023-03-08 14:30:00,38.46,38.48,38.24,38.26,90218.0,35.5597,35.5782,35.3563,35.3748,90218.0
2023-03-08 15:00:00,38.24,38.29,38.09,38.2,91355.0,35.3563,35.4025,35.2176,35.3193,91355.0
2023-03-08 15:30:00,38.2,38.9,38.2,38.84,365949.0,35.3193,35.9665,35.3193,35.911,365949.0
2023-03-09 09:30:00,39.12,39.69,38.95,39.34,131455.0,36.1699,36.6969,36.0127,36.3733,131455.0
2023-03-09 10:00:00,39.31,39.44,38.87,38.98,39363.0,36.3456,36.4658,35.9388,36.0405,39363.0
2023-03-09 10:30:00,38.96,39.18,38.9,38.93,48642.0,36.022,36.2254,35.9665,35.9942,48642.0
2023-03-09 11:00:00,38.91,38.94,38.59,38.69,86268.0,35.9757,36.0035,35.6799,35.7723,86268.0
2023-03-09 11:30:00,38.69,38.9,38.69,38.77,44359.0,35.7723,35.9665,35.7723,35.8463,44359.0
2023-03-09 12:00:00,38.76,38.81,38.53,38.67,58580.0,35.8371,35.8833,35.6244,35.7538,58580.0
2023-03-09 12:30:00,38.7,38.76,38.31,38.56,139696.0,35.7816,35.8371,35.421,35.6521,139696.0
2023-03-09 13:00:00,38.56,38.61,38.28,38.47,83025.0,35.6521,35.6984,35.3933,35.5689,83025.0
2023-03-09 13:30:00,38.48,38.54,38.34,38.48,125619.0,35.5782,35.6336,35.4487,35.5782,125619.0
2023-03-09 14:00:00,38.46,38.63,38.31,38.51,89092.0,35.5597,35.7169,35.421,35.6059,89092.0
2023-03-09 14:30:00,38.51,38.61,38.41,38.43,62394.0,35.6059,35.6984,35.5135,35.5319,62394.0
2023-03-09 15:00:00,38.46,38.48,38.02,38.21,138159.0,35.5597,35.5782,35.1529,35.3285,138159.0
2023-03-09 15:30:00,38.2,38.28,37.69,37.79,262834.0,35.3193,35.3933,34.8477,34.9402,262834.0
2023-03-10 09:30:00,37.7,38.21,37.33,38.2,45696.0,34.857,35.3285,34.5149,35.3193,45696.0
2023-03-10 10:00:00,38.21,38.3,37.48,37.58,36193.0,35.3285,35.4117,34.6536,34.746,36193.0
2023-03-10 10:30:00,37.58,37.85,37.14,37.74,63125.0,34.746,34.9957,34.3392,34.894,63125.0
2023-03-10 11:00:00,37.74,38.2,37.66,38.16,89817.0,34.894,35.3193,34.82,35.2823,89817.0
2023-03-10 11:30:00,38.18,38.39,37.68,37.7,54113.0,35.3008,35.495,34.8385,34.857,54113.0
2023-03-10 12:00:00,37.66,37.72,37.45,37.63,37278.0,34.82,34.8755,34.6258,34.7923,37278.0
2023-03-10 12:30:00,37.66,37.83,37.3,37.33,43034.0,34.82,34.9772,34.4872,34.5149,43034.0
2023-03-10 13:00:00,37.33,37.48,36.98,37.05,52446.0,34.5149,34.6536,34.1913,34.256,52446.0
2023-03-10 13:30:00,37.05,37.05,36.63,36.77,72859.0,34.256,34.256,33.8677,33.9971,72859.0
2023-03-10 14:00:00,36.8,37.12,36.77,36.84,52855.0,34.0249,34.3207,33.9971,34.0618,52855.0
2023-03-10 14:30:00,36.85,37.2,36.85,37.01,67820.0,34.0711,34.3947,34.0711,34.219,67820.0
2023-03-10 15:00:00,37.05,37.09,36.72,36.77,70242.0,34.256,34.293,33.9509,33.9971,70242.0
2023-03-10 15:30:00,36.77,36.8,36.51,36.66,303309.0,33.9971,34.0249,33.7567,33.8954,303309.0
2023-03-13 09:30:00,35.49,35.83,34.63,35.68,171532.0,32.8137,33.128,32.0185,32.9893,171532.0
2023-03-13 10:00:00,35.55,35.69,35.07,35.22,111499.0,32.8691,32.9986,32.4253,32.564,111499.0
2023-03-13 10:30:00,35.24,36.24,35.24,36.16,140552.0,32.5825,33.5071,32.5825,33.4331,140552.0
2023-03-13 11:00:00,36.13,36.28,35.73,35.9,86222.0,33.4054,33.5441,33.0356,33.1927,86222.0
2023-03-13 11:30:00,35.91,36.0,35.17,35.7,58915.0,33.202,33.2852,32.5178,33.0078,58915.0
2023-03-13 12:00:00,35.7,35.91,35.1,35.19,40957.0,33.0078,33.202,32.4531,32.5363,40957.0
2023-03-13 12:30:00,35.21,35.66,34.89,35.02,98145.0,32.5548,32.9708,32.2589,32.3791,98145.0
2023-03-13 13:00:00,35.03,35.37,34.82,35.15,96940.0,32.3883,32.7027,32.1942,32.4993,96940.0
2023-03-13 13:30:00,35.14,35.78,34.98,35.75,123706.0,32.49,33.0818,32.3421,33.054,123706.0
2023-03-13 14:00:00,35.77,35.87,35.53,35.75,84710.0,33.0725,33.165,32.8506,33.054,84710.0
2023-03-13 14:30:00,35.77,35.96,35.58,35.9,185023.0,33.0725,33.2482,32.8969,33.1927,185023.0
2023-03-13 15:00:00,35.89,36.0,35.45,35.5,166431.0,33.1835,33.2852,32.7767,32.8229,166431.0
2023-03-13 15:30:00,35.49,35.92,35.46,35.8,512193.0,32.8137,33.2112,32.7859,33.1003,512193.0
2023-03-14 09:30:00,36.12,37.52,35.86,37.43,219395.0,33.3961,34.6906,33.1558,34.6074,219395.0
2023-03-14 10:00:00,37.4,37.46,37.0,37.43,103135.0,34.5796,34.6351,34.2098,34.6074,103135.0
2023-03-14 10:30:00,37.41,37.69,37.18,37.4,90075.0,34.5889,34.8477,34.3762,34.5796,90075.0
2023-03-14 11:00:00,37.41,37.87,37.27,37.84,79607.0,34.5889,35.0142,34.4594,34.9864,79607.0
2023-03-14 11:30:00,37.85,38.04,37.69,37.98,135736.0,34.9957,35.1714,34.8477,35.1159,135736.0
2023-03-14 12:00:00,37.97,38.05,37.4,37.4,172348.0,35.1066,35.1806,34.5796,34.5796,172348.0
2023-03-14 12:30:00,37.4,37.53,37.01,37.1,75011.0,34.5796,34.6998,34.219,34.3022,75011.0
2023-03-14 13:00:00,37.09,37.28,36.64,36.8,84366.0,34.293,34.4687,33.8769,34.0249,84366.0
2023-03-14 13:30:00,36.81,36.96,36.63,36.7,67297.0,34.0341,34.1728,33.8677,33.9324,67297.0
2023-03-14 14:00:00,36.69,36.75,36.4,36.46,53194.0,33.9232,33.9786,33.655,33.7105,53194.0
2023-03-14 14:30:00,36.46,36.54,35.97,35.98,91955.0,33.7105,33.7845,33.2575,33.2667,91955.0
2023-03-14 15:00:00,35.99,35.99,35.46,35.61,199054.0,33.2759,33.2759,32.7859,32.9246,199054.0
2023-03-14 15:30:00,35.62,36.14,35.58,36.1,419171.0,32.9338,33.4146,32.8969,33.3777,419171.0
2023-03-15 09:30:00,34.36,34.65,33.63,34.09,246439.0,31.7689,32.037,31.0939,31.5192,246439.0
2023-03-15 10:00:00,34.12,35.21,34.05,34.76,205725.0,31.547,32.5548,31.4822,32.1387,205725.0
2023-03-15 10:30:00,34.67,34.87,34.56,34.66,223195.0,32.0555,32.2404,31.9538,32.0462,223195.0
2023-03-15 11:00:00,34.7,35.13,34.63,34.83,99492.0,32.0832,32.4808,32.0185,32.2034,99492.0
2023-03-15 11:30:00,34.8,34.84,34.04,34.15,127762.0,32.1757,32.2127,31.473,31.5747,127762.0
2023-03-15 12:00:00,34.16,34.23,33.5,33.83,94836.0,31.5839,31.6487,30.9737,31.2788,94836.0
2023-03-15 12:30:00,33.84,33.96,33.23,33.37,82861.0,31.2881,31.399,30.7241,30.8535,82861.0
2023-03-15 13:00:00,33.36,34.15,33.31,33.95,128366.0,30.8443,31.5747,30.798,31.3898,128366.0
2023-03-15 13:30:00,33.95,34.02,33.75,33.78,166388.0,31.3898,31.4545,31.2049,31.2326,166388.0
2023-03-15 14:00:00,33.79,33.92,33.38,33.77,119748.0,31.2419,31.362,30.8628,31.2234,119748.0
2023-03-15 14:30:00,33.8,34.12,33.7,33.76,95167.0,31.2511,31.547,31.1586,31.2141,95167.0
2023-03-15 15:00:00,33.76,34.04,33.76,33.94,233516.0,31.2141,31.473,31.2141,31.3805,233516.0
2023-03-15 15:30:00,33.94,34.29,33.83,34.29,513717.0,31.3805,31.7041,31.2788,31.7041,513717.0
2023-03-16 09:30:00,33.25,34.26,33.12,34.16,87797.0,30.7426,31.6764,30.6224,31.5839,87797.0
2023-03-16 10:00:00,34.22,34.22,33.01,33.25,82660.0,31.6394,31.6394,30.5207,30.7426,82660.0
2023-03-16 10:30:00,33.27,34.43,33.24,34.31,100127.0,30.7611,31.8336,30.7333,31.7226,100127.0
2023-03-16 11:00:00,34.28,34.37,34.02,34.27,62008.0,31.6949,31.7781,31.4545,31.6857,62008.0
2023-03-16 11:30:00,34.27,34.46,33.96,34.34,53279.0,31.6857,31.8613,31.399,31.7504,53279.0
2023-03-16 12:00:00,34.37,34.52,34.05,34.52,84183.0,31.7781,31.9168,31.4822,31.9168,84183.0
2023-03-16 12:30:00,34.52,34.87,34.4,34.87,64249.0,31.9168,32.2404,31.8059,32.2404,64249.0
2023-03-16 13:00:00,34.88,35.12,34.84,34.98,55185.0,32.2497,32.4716,32.2127,32.3421,55185.0
2023-03-16 13:30:00,34.97,35.07,34.86,34.95,48761.0,32.3329,32.4253,32.2312,32.3144,48761.0
2023-03-16 14:00:00,34.94,34.94,34.45,34.6,47152.0,32.3051,32.3051,31.8521,31.9908,47152.0
2023-03-16 14:30:00,34.58,34.71,34.37,34.7,49137.0,31.9723,32.0925,31.7781,32.0832,49137.0
2023-03-16 15:00:00,34.72,34.88,34.65,34.87,93855.0,32.1017,32.2497,32.037,32.2404,93855.0
2023-03-16 15:30:00,34.9,35.04,34.8,34.99,256914.0,32.2681,32.3976,32.1757,32.3514,256914.0
2023-03-17 09:30:00,34.61,34.88,34.2,34.46,309801.0,32.0,32.2497,31.6209,31.8613,309801.0
2023-03-17 10:00:00,34.48,34.7,33.77,33.81,47676.0,31.8798,32.0832,31.2234,31.2603,47676.0
2023-03-17 10:30:00,33.79,33.97,33.48,33.48,66589.0,31.2419,31.4083,30.9552,30.9552,66589.0
2023-03-17 11:00:00,33.5,33.83,33.37,33.63,48551.0,30.9737,31.2788,30.8535,31.0939,48551.0
2023-03-17 11:30:00,33.63,33.76,33.2,33.75,48713.0,31.0939,31.2141,30.6963,31.2049,48713.0
2023-03-17 12:00:00,33.76,34.02,33.74,34.02,81406.0,31.2141,31.4545,31.1956,31.4545,81406.0
2023-03-17 12:30:00,34.02,34.13,33.59,33.7,25215.0,31.4545,31.5562,31.0569,31.1586,25215.0
2023-03-17 13:00:00,33.73,33.79,33.52,33.59,32091.0,31.1864,31.2419,30.9922,31.0569,32091.0
2023-03-17 13:30:00,33.57,33.69,33.47,33.55,47677.0,31.0384,31.1494,30.946,31.02,47677.0
2023-03-17 14:00:00,33.55,33.62,33.36,33.45,56440.0,31.02,31.0847,30.8443,30.9275,56440.0
2023-03-17 14:30:00,33.45,33.55,33.31,33.46,72077.0,30.9275,31.02,30.798,30.9367,72077.0
2023-03-17 15:00:00,33.46,33.51,33.33,33.48,68401.0,30.9367,30.983,30.8165,30.9552,68401.0
2023-03-17 15:30:00,33.47,33.52,33.17,33.42,333408.0,30.946,30.9922,30.6686,30.8998,333408.0
2023-03-20 09:30:00,33.68,34.37,33.6,34.36,80048.0,31.1401,31.7781,31.0662,31.7689,80048.0
2023-03-20 10:00:00,34.39,34.65,34.17,34.65,65555.0,31.7966,32.037,31.5932,32.037,65555.0
2023-03-20 10:30:00,34.65,34.82,34.53,34.8,72751.0,32.037,32.1942,31.926,32.1757,72751.0
2023-03-20 11:00:00,34.81,35.04,34.65,35.03,57707.0,32.1849,32.3976,32.037,32.3883,57707.0
2023-03-20 11:30:00,35.05,35.13,34.78,34.8,48715.0,32.4068,32.4808,32.1572,32.1757,48715.0
2023-03-20 12:00:00,34.78,34.86,34.47,34.74,46247.0,32.1572,32.2312,31.8706,32.1202,46247.0
2023-03-20 12:30:00,34.74,34.83,34.58,34.79,38988.0,32.1202,32.2034,31.9723,32.1664,38988.0
2023-03-20 13:00:00,34.8,35.04,34.77,34.84,34668.0,32.1757,32.3976,32.1479,32.2127,34668.0
2023-03-20 13:30:00,34.85,34.97,34.81,34.97,29727.0,32.2219,32.3329,32.1849,32.3329,29727.0
2023-03-20 14:00:00,34.96,35.14,34.82,35.12,32911.0,32.3236,32.49,32.1942,32.4716,32911.0
2023-03-20 14:30:00,35.1,35.11,34.84,35.03,33468.0,32.4531,32.4623,32.2127,32.3883,33468.0
2023-03-20 15:00:00,35.01,35.06,34.89,34.99,39197.0,32.3698,32.4161,32.2589,32.3514,39197.0
2023-03-20 15:30:00,34.98,35.09,34.72,34.79,187346.0,32.3421,32.4438,32.1017,32.1664,187346.0
2023-03-21 09:30:00,35.88,36.33,35.79,36.21,43070.0,33.1742,33.5903,33.091,33.4794,43070.0
2023-03-21 10:00:00,36.23,36.38,35.6,35.82,35638.0,33.4978,33.6365,32.9154,33.1188,35638.0
2023-03-21 10:30:00,35.8,36.0,35.51,35.67,36593.0,33.1003,33.2852,32.8321,32.9801,36593.0
2023-03-21 11:00:00,35.66,35.94,35.53,35.84,22012.0,32.9708,33.2297,32.8506,33.1373,22012.0
2023-03-21 11:30:00,35.85,35.93,35.69,35.7,19899.0,33.1465,33.2205,32.9986,33.0078,19899.0
2023-03-21 12:00:00,35.65,35.72,35.49,35.66,16915.0,32.9616,33.0263,32.8137,32.9708,16915.0
2023-03-21 12:30:00,35.67,35.88,35.66,35.73,37527.0,32.9801,33.1742,32.9708,33.0356,37527.0
2023-03-21 13:00:00,35.72,36.1,35.66,36.09,46154.0,33.0263,33.3777,32.9708,33.3684,46154.0
2023-03-21 13:30:00,36.1,36.27,35.95,35.95,25472.0,33.3777,33.5348,33.239,33.239,25472.0
2023-03-21 14:00:00,35.94,36.24,35.92,36.13,40674.0,33.2297,33.5071,33.2112,33.4054,40674.0
2023-03-21 14:30:00,36.12,36.15,35.97,36.08,18195.0,33.3961,33.4239,33.2575,33.3592,18195.0
2023-03-21 15:00:00,36.07,36.19,36.02,36.18,40333.0,33.3499,33.4609,33.3037,33.4516,40333.0
2023-03-21 15:30:00,36.18,36.29,36.13,36.18,239628.0,33.4516,33.5533,33.4054,33.4516,239628.0
2023-03-22 09:30:00,36.25,36.58,36.0,36.58,135070.0,33.5163,33.8215,33.2852,33.8215,135070.0
2023-03-22 10:00:00,36.58,36.63,36.07,36.13,55447.0,33.8215,33.8677,33.3499,33.4054,55447.0
2023-03-22 10:30:00,36.14,36.37,36.05,36.29,32132.0,33.4146,33.6273,33.3314,33.5533,32132.0
2023-03-22 11:00:00,36.29,36.4,36.15,36.27,38313.0,33.5533,33.655,33.4239,33.5348,38313.0
2023-03-22 11:30:00,36.27,36.3,36.09,36.1,53908.0,33.5348,33.5626,33.3684,33.3777,53908.0
2023-03-22 12:00:00,36.06,36.06,35.77,35.9,27451.0,33.3407,33.3407,33.0725,33.1927,27451.0
2023-03-22 12:30:00,35.86,35.96,35.78,35.82,24040.0,33.1558,33.2482,33.0818,33.1188,24040.0
2023-03-22 13:00:00,35.81,35.97,35.79,35.94,26466.0,33.1095,33.2575,33.091,33.2297,26466.0
2023-03-22 13:30:00,35.95,36.04,35.86,35.96,30271.0,33.239,33.3222,33.1558,33.2482,30271.0
2023-03-22 14:00:00,35.93,36.34,35.91,36.09,46024.0,33.2205,33.5996,33.202,33.3684,46024.0
2023-03-22 14:30:00,36.09,36.54,35.69,35.92,87492.0,33.3684,33.7845,32.9986,33.2112,87492.0
2023-03-22 15:00:00,35.9,36.03,35.37,35.89,148844.0,33.1927,33.3129,32.7027,33.1835,148844.0
2023-03-22 15:30:00,35.89,35.9,35.13,35.13,309922.0,33.1835,33.1927,32.4808,32.4808,309922.0
2023-03-23 09:30:00,35.22,35.89,35.22,35.44,38604.0,32.564,33.1835,32.564,32.7674,38604.0
2023-03-23 10:00:00,35.42,35.82,35.39,35.75,45563.0,32.7489,33.1188,32.7212,33.054,45563.0
2023-03-23 10:30:00,35.72,35.78,35.37,35.63,50187.0,33.0263,33.0818,32.7027,32.9431,50187.0
2023-03-23 11:00:00,35.65,35.73,35.54,35.58,39225.0,32.9616,33.0356,32.8599,32.8969,39225.0
2023-03-23 11:30:00,35.64,35.75,35.34,35.34,35590.0,32.9523,33.054,32.675,32.675,35590.0
2023-03-23 12:00:00,35.35,35.47,35.14,35.16,38069.0,32.6842,32.7952,32.49,32.5085,38069.0
2023-03-23 12:30:00,35.14,35.21,34.92,34.96,51747.0,32.49,32.5548,32.2866,32.3236,51747.0
2023-03-23 13:00:00,34.94,34.99,34.53,34.64,35286.0,32.3051,32.3514,31.926,32.0278,35286.0
2023-03-23 13:30:00,34.62,34.78,34.57,34.57,29093.0,32.0093,32.1572,31.963,31.963,29093.0
2023-03-23 14:00:00,34.64,34.69,34.39,34.45,51124.0,32.0278,32.074,31.7966,31.8521,51124.0
2023-03-23 14:30:00,34.47,34.52,34.1,34.32,65501.0,31.8706,31.9168,31.5285,31.7319,65501.0
2023-03-23 15:00:00,34.35,34.73,34.04,34.19,69232.0,31.7596,32.111,31.473,31.6117,69232.0
2023-03-23 15:30:00,34.16,34.64,34.15,34.4,177363.0,31.5839,32.0278,31.5747,31.8059,177363.0
2023-03-24 09:30:00,33.65,33.86,33.35,33.72,63192.0,31.1124,31.3066,30.835,31.1771,63192.0
2023-03-24 10:00:00,33.72,33.86,33.35,33.83,57816.0,31.1771,31.3066,30.835,31.2788,57816.0
2023-03-24 10:30:00,33.83,33.94,33.46,33.47,34800.0,31.2788,31.3805,30.9367,30.946,34800.0
2023-03-24 11:00:00,33.47,33.74,33.44,33.66,46084.0,30.946,31.1956,30.9182,31.1217,46084.0
2023-03-24 11:30:00,33.67,34.29,33.67,34.29,61198.0,31.1309,31.7041,31.1309,31.7041,61198.0
2023-03-24 12:00:00,34.33,34.43,33.98,34.1,31709.0,31.7411,31.8336,31.4175,31.5285,31709.0
2023-03-24 12:30:00,34.12,34.23,33.99,34.16,25462.0,31.547,31.6487,31.4268,31.5839,25462.0
2023-03-24 13:00:00,34.18,34.33,34.09,34.2,30225.0,31.6024,31.7411,31.5192,31.6209,30225.0
2023-03-24 13:30:00,34.23,34.38,34.17,34.28,36793.0,31.6487,31.7874,31.5932,31.6949,36793.0
2023-03-24 14:00:00,34.29,34.46,34.24,34.3,66861.0,31.7041,31.8613,31.6579,31.7134,66861.0
2023-03-24 14:30:00,34.28,34.44,34.21,34.36,44632.0,31.6949,31.8428,31.6302,31.7689,44632.0
2023-03-24 15:00:00,34.36,34.57,34.27,34.5,57974.0,31.7689,31.963,31.6857,31.8983,57974.0
2023-03-24 15:30:00,34.51,34.52,34.26,34.5,310957.0,31.9076,31.9168,31.6764,31.8983,310957.0
2023-03-27 09:30:00,35.04,35.25,34.7,35.1,83168.0,32.3976,32.5918,32.0832,32.4531,83168.0
2023-03-27 10:00:00,35.06,35.5,35.04,35.11,75236.0,32.4161,32.8229,32.3976,32.4623,75236.0
2023-03-27 10:30:00,35.1,35.18,34.9,35.09,86766.0,32.4531,32.527,32.2681,32.4438,86766.0
2023-03-27 11:00:00,35.1,35.18,34.9,35.05,93645.0,32.4531,32.527,32.2681,32.4068,93645.0
2023-03-27 11:30:00,35.06,35.46,35.05,35.43,45922.0,32.4161,32.7859,32.4068,32.7582,45922.0
2023-03-27 12:00:00,35.42,35.86,35.39,35.86,38404.0,32.7489,33.1558,32.7212,33.1558,38404.0
2023-03-27 12:30:00,35.87,35.91,35.71,35.74,37215.0,33.165,33.202,33.0171,33.0448,37215.0
2023-03-27 13:00:00,35.75,36.01,35.73,35.93,34759.0,33.054,33.2944,33.0356,33.2205,34759.0
2023-03-27 13:30:00,35.93,36.06,35.86,35.97,43691.0,33.2205,33.3407,33.1558,33.2575,43691.0
2023-03-27 14:00:00,35.97,36.03,35.9,35.96,40702.0,33.2575,33.3129,33.1927,33.2482,40702.0
2023-03-27 14:30:00,35.96,36.07,35.92,35.98,101096.0,33.2482,33.3499,33.2112,33.2667,101096.0
2023-03-27 15:00:00,36.0,36.07,35.76,35.89,170870.0,33.2852,33.3499,33.0633,33.1835,170870.0
2023-03-27 15:30:00,35.9,36.02,35.75,35.87,342945.0,33.1927,33.3037,33.054,33.165,342945.0
2023-03-28 09:30:00,35.7,35.91,35.43,35.68,99714.0,33.0078,33.202,32.7582,32.9893,99714.0
2023-03-28 10:00:00,35.64,36.16,35.56,36.12,69674.0,32.9523,33.4331,32.8784,33.3961,69674.0
2023-03-28 10:30:00,36.14,36.21,35.96,36.1,23166.0,33.4146,33.4794,33.2482,33.3777,23166.0
2023-03-28 11:00:00,36.15,36.3,36.12,36.27,24603.0,33.4239,33.5626,33.3961,33.5348,24603.0
2023-03-28 11:30:00,36.25,36.55,36.25,36.52,21345.0,33.5163,33.7937,33.5163,33.766,21345.0
2023-03-28 12:00:00,36.52,36.52,36.38,36.46,13323.0,33.766,33.766,33.6365,33.7105,13323.0
2023-03-28 12:30:00,36.43,36.52,36.34,36.39,16917.0,33.6828,33.766,33.5996,33.6458,16917.0
2023-03-28 13:00:00,36.39,36.39,36.17,36.21,15693.0,33.6458,33.6458,33.4424,33.4794,15693.0
2023-03-28 13:30:00,36.2,36.21,36.02,36.05,20463.0,33.4701,33.4794,33.3037,33.3314,20463.0
2023-03-28 14:00:00,36.02,36.13,35.88,35.93,21768.0,33.3037,33.4054,33.1742,33.2205,21768.0
2023-03-28 14:30:00,35.95,36.05,35.8,36.04,31447.0,33.239,33.3314,33.1003,33.3222,31447.0
2023-03-28 15:00:00,36.05,36.15,36.02,36.06,31360.0,33.3314,33.4239,33.3037,33.3407,31360.0
2023-03-28 15:30:00,36.07,36.11,35.96,36.03,144883.0,33.3499,33.3869,33.2482,33.3129,144883.0
2023-03-29 09:30:00,36.7,36.99,36.56,36.88,62212.0,33.9324,34.2005,33.803,34.0988,62212.0
2023-03-29 10:00:00,36.93,36.99,36.57,36.83,45192.0,34.1451,34.2005,33.8122,34.0526,45192.0
2023-03-29 10:30:00,36.85,36.96,36.39,36.62,47251.0,34.0711,34.1728,33.6458,33.8584,47251.0
2023-03-29 11:00:00,36.58,36.65,36.42,36.49,35601.0,33.8215,33.8862,33.6735,33.7382,35601.0
2023-03-29 11:30:00,36.5,36.6,36.39,36.44,23409.0,33.7475,33.8399,33.6458,33.692,23409.0
2023-03-29 12:00:00,36.41,36.58,36.41,36.57,21858.0,33.6643,33.8215,33.6643,33.8122,21858.0
2023-03-29 12:30:00,36.56,36.61,36.47,36.55,19917.0,33.803,33.8492,33.7197,33.7937,19917.0
2023-03-29 13:00:00,36.58,36.67,36.56,36.61,19344.0,33.8215,33.9047,33.803,33.8492,19344.0
2023-03-29 13:30:00,36.6,36.66,36.54,36.66,32870.0,33.8399,33.8954,33.7845,33.8954,32870.0
2023-03-29 14:00:00,36.64,36.74,36.58,36.74,22144.0,33.8769,33.9694,33.8215,33.9694,22144.0
2023-03-29 14:30:00,36.75,36.85,36.66,36.78,42654.0,33.9786,34.0711,33.8954,34.0064,42654.0
2023-03-29 15:00:00,36.76,36.81,36.6,36.73,64843.0,33.9879,34.0341,33.8399,33.9601,64843.0
2023-03-29 15:30:00,36.72,36.79,36.66,36.77,141917.0,33.9509,34.0156,33.8954,33.9971,141917.0
2023-03-30 09:30:00,37.15,37.15,36.61,36.97,62199.0,34.3485,34.3485,33.8492,34.182,62199.0
2023-03-30 10:00:00,36.97,37.01,36.6,36.85,28365.0,34.182,34.219,33.8399,34.0711,28365.0
2023-03-30 10:30:00,36.84,37.02,36.64,36.74,30600.0,34.0618,34.2283,33.8769,33.9694,30600.0
2023-03-30 11:00:00,36.77,36.85,36.63,36.72,23933.0,33.9971,34.0711,33.8677,33.9509,23933.0
2023-03-30 11:30:00,36.73,36.78,36.53,36.58,27454.0,33.9601,34.0064,33.7752,33.8215,27454.0
2023-03-30 12:00:00,36.58,36.65,36.55,36.61,16687.0,33.8215,33.8862,33.7937,33.8492,16687.0
2023-03-30 12:30:00,36.61,36.64,36.51,36.58,22569.0,33.8492,33.8769,33.7567,33.8215,22569.0
2023-03-30 13:00:00,36.57,36.69,36.55,36.57,21900.0,33.8122,33.9232,33.7937,33.8122,21900.0
2023-03-30 13:30:00,36.56,36.56,36.39,36.53,18952.0,33.803,33.803,33.6458,33.7752,18952.0
2023-03-30 14:00:00,36.52,36.56,36.44,36.49,18993.0,33.766,33.803,33.692,33.7382,18993.0
2023-03-30 14:30:00,36.48,36.54,36.41,36.53,28094.0,33.729,33.7845,33.6643,33.7752,28094.0
2023-03-30 15:00:00,36.52,36.54,36.44,36.49,39630.0,33.766,33.7845,33.692,33.7382,39630.0
2023-03-30 15:30:00,36.5,36.56,36.43,36.47,145275.0,33.7475,33.803,33.6828,33.7197,145275.0
2023-03-31 09:30:00,36.63,36.95,36.6,36.65,46130.0,33.8677,34.1636,33.8399,33.8862,46130.0
2023-03-31 10:00:00,36.7,36.85,36.5,36.73,40573.0,33.9324,34.0711,33.7475,33.9601,40573.0
2023-03-31 10:30:00,36.73,36.77,36.57,36.73,17665.0,33.9601,33.9971,33.8122,33.9601,17665.0
2023-03-31 11:00:00,36.71,36.97,36.64,36.97,27734.0,33.9417,34.182,33.8769,34.182,27734.0
2023-03-31 11:30:00,36.97,36.98,36.83,36.95,21448.0,34.182,34.1913,34.0526,34.1636,21448.0
2023-03-31 12:00:00,36.96,37.06,36.88,36.94,45079.0,34.1728,34.2653,34.0988,34.1543,45079.0
2023-03-31 12:30:00,36.93,36.95,36.74,36.84,52990.0,34.1451,34.1636,33.9694,34.0618,52990.0
2023-03-31 13:00:00,36.83,36.84,36.62,36.72,26648.0,34.0526,34.0618,33.8584,33.9509,26648.0
2023-03-31 13:30:00,36.71,36.77,36.6,36.7,34739.0,33.9417,33.9971,33.8399,33.9324,34739.0
2023-03-31 14:00:00,36.71,36.79,36.66,36.71,29886.0,33.9417,34.0156,33.8954,33.9417,29886.0
2023-03-31 14:30:00,36.71,36.71,36.58,36.64,44347.0,33.9417,33.9417,33.8215,33.8769,44347.0
2023-03-31 15:00:00,36.64,36.86,36.64,36.84,71337.0,33.8769,34.0803,33.8769,34.0618,71337.0
2023-03-31 15:30:00,36.83,37.01,36.73,36.98,245436.0,34.0526,34.219,33.9601,34.1913,245436.0
2023-04-03 09:30:00,38.99,40.12,38.99,39.75,132870.0,36.0497,37.0945,36.0497,36.7524,132870.0
2023-04-03 10:00:00,39.8,40.08,39.67,40.05,95658.0,36.7986,37.0575,36.6784,37.0298,95658.0
2023-04-03 10:30:00,40.06,40.06,39.27,39.29,145951.0,37.039,37.039,36.3086,36.3271,145951.0
2023-04-03 11:00:00,39.31,39.37,38.92,39.08,69723.0,36.3456,36.4011,35.985,36.1329,69723.0
2023-04-03 11:30:00,39.07,39.42,39.02,39.4,143968.0,36.1237,36.4473,36.0775,36.4288,143968.0
2023-04-03 12:00:00,39.4,39.44,39.24,39.43,49473.0,36.4288,36.4658,36.2809,36.4565,49473.0
2023-04-03 12:30:00,39.43,39.7,39.4,39.65,31129.0,36.4565,36.7062,36.4288,36.6599,31129.0
2023-04-03 13:00:00,39.67,39.89,39.6,39.79,38014.0,36.6784,36.8818,36.6137,36.7894,38014.0
2023-04-03 13:30:00,39.79,39.84,39.53,39.59,33937.0,36.7894,36.8356,36.549,36.6045,33937.0
2023-04-03 14:00:00,39.58,39.85,39.57,39.7,60782.0,36.5952,36.8449,36.586,36.7062,60782.0
2023-04-03 14:30:00,39.71,39.98,39.64,39.96,41284.0,36.7154,36.9651,36.6507,36.9466,41284.0
2023-04-03 15:00:00,39.97,40.13,39.96,39.96,81092.0,36.9558,37.1037,36.9466,36.9466,81092.0
2023-04-03 15:30:00,39.97,40.01,39.66,39.73,356842.0,36.9558,36.9928,36.6692,36.7339,356842.0
2023-04-04 09:30:00,40.0,40.0,39.16,39.29,80614.0,36.9835,36.9835,36.2069,36.3271,80614.0
2023-04-04 10:00:00,39.31,39.41,38.75,38.94,50707.0,36.3456,36.438,35.8278,36.0035,50707.0
2023-04-04 10:30:00,38.95,39.03,38.43,38.52,127129.0,36.0127,36.0867,35.5319,35.6152,127129.0
2023-04-04 11:00:00,38.52,38.62,38.21,38.38,88515.0,35.6152,35.7076,35.3285,35.4857,88515.0
2023-04-04 11:30:00,38.37,38.39,37.99,38.17,51719.0,35.4765,35.495,35.1251,35.2916,51719.0
2023-04-04 12:00:00,38.19,38.37,38.01,38.36,74179.0,35.31,35.4765,35.1436,35.4672,74179.0
2023-04-04 12:30:00,38.36,38.38,38.16,38.25,31999.0,35.4672,35.4857,35.2823,35.3655,31999.0
2023-04-04 13:00:00,38.24,38.57,38.23,38.51,28862.0,35.3563,35.6614,35.347,35.6059,28862.0
2023-04-04 13:30:00,38.5,38.55,38.41,38.43,36457.0,35.5967,35.6429,35.5135,35.5319,36457.0
2023-04-04 14:00:00,38.41,38.58,38.41,38.44,42664.0,35.5135,35.6706,35.5135,35.5412,42664.0
2023-04-04 14:30:00,38.44,38.67,38.4,38.6,75524.0,35.5412,35.7538,35.5042,35.6891,75524.0
2023-04-04 15:00:00,38.59,38.61,38.38,38.39,47475.0,35.6799,35.6984,35.4857,35.495,47475.0
2023-04-04 15:30:00,38.4,38.89,38.35,38.76,327721.0,35.5042,35.9573,35.458,35.8371,327721.0
2023-04-05 09:30:00,38.68,38.9,38.22,38.66,36092.0,35.7631,35.9665,35.3378,35.7446,36092.0
2023-04-05 10:00:00,38.57,38.57,38.28,38.34,53503.0,35.6614,35.6614,35.3933,35.4487,53503.0
2023-04-05 10:30:00,38.36,38.68,38.05,38.24,33093.0,35.4672,35.7631,35.1806,35.3563,33093.0
2023-04-05 11:00:00,38.23,38.46,38.21,38.41,32143.0,35.347,35.5597,35.3285,35.5135,32143.0
2023-04-05 11:30:00,38.39,38.71,38.36,38.71,33701.0,35.495,35.7908,35.4672,35.7908,33701.0
2023-04-05 12:00:00,38.71,38.78,38.62,38.67,34795.0,35.7908,35.8555,35.7076,35.7538,34795.0
2023-04-05 12:30:00,38.66,38.68,38.48,38.6,105323.0,35.7446,35.7631,35.5782,35.6891,105323.0
2023-04-05 13:00:00,38.62,39.02,38.62,38.89,29312.0,35.7076,36.0775,35.7076,35.9573,29312.0
2023-04-05 13:30:00,38.89,38.95,38.72,38.82,25779.0,35.9573,36.0127,35.8001,35.8925,25779.0
2023-04-05 14:00:00,38.81,39.06,38.81,38.91,35349.0,35.8833,36.1144,35.8833,35.9757,35349.0
2023-04-05 14:30:00,38.93,38.94,38.79,38.86,32574.0,35.9942,36.0035,35.8648,35.9295,32574.0
2023-04-05 15:00:00,38.84,38.9,38.73,38.9,45706.0,35.911,35.9665,35.8093,35.9665,45706.0
2023-04-05 15:30:00,38.9,39.17,38.85,39.0,242898.0,35.9665,36.2161,35.9203,36.059,242898.0
2023-04-06 09:30:00,39.08,39.08,38.39,38.55,49917.0,36.1329,36.1329,35.495,35.6429,49917.0
2023-04-06 10:00:00,38.61,38.85,38.49,38.6,27017.0,35.6984,35.9203,35.5874,35.6891,27017.0
2023-04-06 10:30:00,38.58,38.64,38.33,38.53,25663.0,35.6706,35.7261,35.4395,35.6244,25663.0
2023-04-06 11:00:00,38.51,38.68,38.45,38.62,18901.0,35.6059,35.7631,35.5504,35.7076,18901.0
2023-04-06 11:30:00,38.6,38.87,38.57,38.84,18950.0,35.6891,35.9388,35.6614,35.911,18950.0
2023-04-06 12:00:00,38.86,38.86,38.74,38.77,18504.0,35.9295,35.9295,35.8186,35.8463,18504.0
2023-04-06 12:30:00,38.77,38.95,38.76,38.82,16371.0,35.8463,36.0127,35.8371,35.8925,16371.0
2023-04-06 13:00:00,38.8,38.84,38.71,38.79,23440.0,35.874,35.911,35.7908,35.8648,23440.0
2023-04-06 13:30:00,38.81,38.83,38.68,38.73,15388.0,35.8833,35.9018,35.7631,35.8093,15388.0
2023-04-06 14:00:00,38.75,38.78,38.67,38.75,17944.0,35.8278,35.8555,35.7538,35.8278,17944.0
2023-04-06 14:30:00,38.75,38.8,38.66,38.68,29846.0,35.8278,35.874,35.7446,35.7631,29846.0
2023-04-06 15:00:00,38.68,38.68,38.36,38.46,40318.0,35.7631,35.7631,35.4672,35.5597,40318.0
2023-04-06 15:30:00,38.47,38.59,38.31,38.34,195642.0,35.5689,35.6799,35.421,35.4487,195642.0
2023-04-10 09:30:00,38.65,39.37,38.29,39.11,85824.0,35.7354,36.4011,35.4025,36.1607,85824.0
2023-04-10 10:00:00,39.1,39.2,38.81,38.97,86190.0,36.1514,36.2439,35.8833,36.0312,86190.0
2023-04-10 10:30:00,38.98,39.03,38.48,38.48,145072.0,36.0405,36.0867,35.5782,35.5782,145072.0
2023-04-10 11:00:00,38.49,38.72,38.39,38.69,92084.0,35.5874,35.8001,35.495,35.7723,92084.0
2023-04-10 11:30:00,38.69,38.81,38.41,38.43,88100.0,35.7723,35.8833,35.5135,35.5319,88100.0
2023-04-10 12:00:00,38.42,38.55,38.34,38.5,142389.0,35.5227,35.6429,35.4487,35.5967,142389.0
2023-04-10 12:30:00,38.52,38.66,38.51,38.63,102707.0,35.6152,35.7446,35.6059,35.7169,102707.0
2023-04-10 13:00:00,38.65,38.7,38.54,38.68,101388.0,35.7354,35.7816,35.6336,35.7631,101388.0
2023-04-10 13:30:00,38.68,38.84,38.63,38.82,130876.0,35.7631,35.911,35.7169,35.8925,130876.0
2023-04-10 14:00:00,38.82,38.92,38.71,38.77,76622.0,35.8925,35.985,35.7908,35.8463,76622.0
2023-04-10 14:30:00,38.78,38.82,38.5,38.54,131053.0,35.8555,35.8925,35.5967,35.6336,131053.0
2023-04-10 15:00:00,38.54,38.75,38.53,38.72,126546.0,35.6336,35.8278,35.6244,35.8001,126546.0
2023-04-10 15:30:00,38.72,38.74,38.56,38.71,240584.0,35.8001,35.8186,35.6521,35.7908,240584.0
2023-04-11 09:30:00,39.89,40.03,39.32,39.41,171343.0,36.8818,37.0113,36.3548,36.438,171343.0
2023-04-11 10:00:00,39.44,39.64,39.33,39.54,148577.0,36.4658,36.6507,36.3641,36.5582,148577.0
2023-04-11 10:30:00,39.56,39.62,39.27,39.39,103906.0,36.5767,36.6322,36.3086,36.4195,103906.0
2023-04-11 11:00:00,39.45,39.7,39.44,39.64,54255.0,36.475,36.7062,36.4658,36.6507,54255.0
2023-04-11 11:30:00,39.63,39.92,39.55,39.89,56648.0,36.6414,36.9096,36.5675,36.8818,56648.0
2023-04-11 12:00:00,39.89,39.89,39.63,39.78,54880.0,36.8818,36.8818,36.6414,36.7801,54880.0
2023-04-11 12:30:00,39.77,39.9,39.68,39.89,45626.0,36.7709,36.8911,36.6877,36.8818,45626.0
2023-04-11 13:00:00,39.88,39.89,39.66,39.72,63968.0,36.8726,36.8818,36.6692,36.7247,63968.0
2023-04-11 13:30:00,39.74,39.75,39.6,39.73,66772.0,36.7432,36.7524,36.6137,36.7339,66772.0
2023-04-11 14:00:00,39.73,39.86,39.62,39.7,115156.0,36.7339,36.8541,36.6322,36.7062,115156.0
2023-04-11 14:30:00,39.71,39.77,39.61,39.62,31431.0,36.7154,36.7709,36.623,36.6322,31431.0
2023-04-11 15:00:00,39.63,39.66,39.52,39.57,42538.0,36.6414,36.6692,36.5397,36.586,42538.0
2023-04-11 15:30:00,39.57,39.64,39.4,39.51,181309.0,36.586,36.6507,36.4288,36.5305,181309.0
2023-04-12 09:30:00,39.53,39.92,39.45,39.46,58718.0,36.549,36.9096,36.475,36.4843,58718.0
2023-04-12 10:00:00,39.44,39.57,39.25,39.37,47918.0,36.4658,36.586,36.2901,36.4011,47918.0
2023-04-12 10:30:00,39.39,39.39,39.02,39.05,34673.0,36.4195,36.4195,36.0775,36.1052,34673.0
2023-04-12 11:00:00,39.03,39.23,38.9,39.23,43206.0,36.0867,36.2716,35.9665,36.2716,43206.0
2023-04-12 11:30:00,39.23,39.29,39.1,39.2,67029.0,36.2716,36.3271,36.1514,36.2439,67029.0
2023-04-12 12:00:00,39.19,39.33,39.13,39.32,29624.0,36.2346,36.3641,36.1792,36.3548,29624.0
2023-04-12 12:30:00,39.32,39.49,39.32,39.48,19225.0,36.3548,36.512,36.3548,36.5028,19225.0
2023-04-12 13:00:00,39.47,39.56,39.35,39.36,61322.0,36.4935,36.5767,36.3826,36.3918,61322.0
2023-04-12 13:30:00,39.35,39.38,39.18,39.22,54820.0,36.3826,36.4103,36.2254,36.2624,54820.0
2023-04-12 14:00:00,39.23,39.36,39.11,39.14,50193.0,36.2716,36.3918,36.1607,36.1884,50193.0
2023-04-12 14:30:00,39.13,39.17,39.01,39.13,48610.0,36.1792,36.2161,36.0682,36.1792,48610.0
2023-04-12 15:00:00,39.13,39.15,38.98,39.02,61395.0,36.1792,36.1976,36.0405,36.0775,61395.0
2023-04-12 15:30:00,39.03,39.16,38.88,38.89,193887.0,36.0867,36.2069,35.948,35.9573,193887.0
2023-04-13 09:30:00,38.76,39.14,38.62,38.97,52739.0,35.8371,36.1884,35.7076,36.0312,52739.0
2023-04-13 10:00:00,39.02,39.33,38.95,39.26,35572.0,36.0775,36.3641,36.0127,36.2994,35572.0
2023-04-13 10:30:00,39.29,39.31,39.14,39.14,52950.0,36.3271,36.3456,36.1884,36.1884,52950.0
2023-04-13 11:00:00,39.18,39.32,39.16,39.22,27746.0,36.2254,36.3548,36.2069,36.2624,27746.0
2023-04-13 11:30:00,39.2,39.2,38.92,39.06,29205.0,36.2439,36.2439,35.985,36.1144,29205.0
2023-04-13 12:00:00,39.06,39.15,39.04,39.1,30949.0,36.1144,36.1976,36.0959,36.1514,30949.0
2023-04-13 12:30:00,39.13,39.14,38.99,39.03,54787.0,36.1792,36.1884,36.0497,36.0867,54787.0
2023-04-13 13:00:00,39.01,39.06,38.89,39.02,49922.0,36.0682,36.1144,35.9573,36.0775,49922.0
2023-04-13 13:30:00,39.02,39.17,39.0,39.09,44730.0,36.0775,36.2161,36.059,36.1422,44730.0
2023-04-13 14:00:00,39.1,39.12,38.83,38.83,87016.0,36.1514,36.1699,35.9018,35.9018,87016.0
2023-04-13 14:30:00,38.83,38.9,38.76,38.82,92840.0,35.9018,35.9665,35.8371,35.8925,92840.0
2023-04-13 15:00:00,38.82,38.85,38.72,38.8,121169.0,35.8925,35.9203,35.8001,35.874,121169.0
2023-04-13 15:30:00,38.8,38.85,38.59,38.67,356380.0,35.874,35.9203,35.6799,35.7538,356380.0
2023-04-14 09:30:00,38.81,39.18,38.81,39.18,47827.0,35.8833,36.2254,35.8833,36.2254,47827.0
2023-04-14 10:00:00,39.16,39.24,38.67,38.7,40146.0,36.2069,36.2809,35.7538,35.7816,40146.0
2023-04-14 10:30:00,38.69,38.81,38.51,38.59,32934.0,35.7723,35.8833,35.6059,35.6799,32934.0
2023-04-14 11:00:00,38.61,38.7,38.48,38.54,37872.0,35.6984,35.7816,35.5782,35.6336,37872.0
2023-04-14 11:30:00,38.55,38.63,38.41,38.52,46962.0,35.6429,35.7169,35.5135,35.6152,46962.0
2023-04-14 12:00:00,38.53,38.61,38.45,38.59,44470.0,35.6244,35.6984,35.5504,35.6799,44470.0
2023-04-14 12:30:00,38.62,38.7,38.56,38.62,23866.0,35.7076,35.7816,35.6521,35.7076,23866.0
2023-04-14 13:00:00,38.67,38.73,38.59,38.62,33549.0,35.7538,35.8093,35.6799,35.7076,33549.0
2023-04-14 13:30:00,38.61,38.64,38.53,38.58,28732.0,35.6984,35.7261,35.6244,35.6706,28732.0
2023-04-14 14:00:00,38.59,38.68,38.56,38.68,41425.0,35.6799,35.7631,35.6521,35.7631,41425.0
2023-04-14 14:30:00,38.69,38.74,38.65,38.73,31371.0,35.7723,35.8186,35.7354,35.8093,31371.0
2023-04-14 15:00:00,38.74,38.81,38.61,38.76,51404.0,35.8186,35.8833,35.6984,35.8371,51404.0
2023-04-14 15:30:00,38.75,39.12,38.73,39.11,196055.0,35.8278,36.1699,35.8093,36.1607,196055.0
2023-04-17 09:30:00,39.02,39.25,38.87,38.96,48364.0,36.0775,36.2901,35.9388,36.022,48364.0
2023-04-17 10:00:00,38.91,39.05,38.72,38.81,29791.0,35.9757,36.1052,35.8001,35.8833,29791.0
2023-04-17 10:30:00,38.8,38.86,38.5,38.73,41494.0,35.874,35.9295,35.5967,35.8093,41494.0
2023-04-17 11:00:00,38.73,38.78,38.52,38.63,30364.0,35.8093,35.8555,35.6152,35.7169,30364.0
2023-04-17 11:30:00,38.63,38.76,38.56,38.73,22439.0,35.7169,35.8371,35.6521,35.8093,22439.0
2023-04-17 12:00:00,38.74,38.85,38.7,38.74,28614.0,35.8186,35.9203,35.7816,35.8186,28614.0
2023-04-17 12:30:00,38.75,38.82,38.64,38.74,77685.0,35.8278,35.8925,35.7261,35.8186,77685.0
2023-04-17 13:00:00,38.74,38.93,38.66,38.91,32076.0,35.8186,35.9942,35.7446,35.9757,32076.0
2023-04-17 13:30:00,38.91,38.97,38.76,38.78,57835.0,35.9757,36.0312,35.8371,35.8555,57835.0
2023-04-17 14:00:00,38.78,38.83,38.68,38.83,32085.0,35.8555,35.9018,35.7631,35.9018,32085.0
2023-04-17 14:30:00,38.84,38.92,38.82,38.9,55053.0,35.911,35.985,35.8925,35.9665,55053.0
2023-04-17 15:00:00,38.89,39.0,38.88,38.93,61646.0,35.9573,36.059,35.948,35.9942,61646.0
2023-04-17 15:30:00,38.92,39.05,38.78,38.9,680076.0,35.985,36.1052,35.8555,35.9665,680076.0
2023-04-18 09:30:00,38.92,39.32,38.58,38.73,169721.0,35.985,36.3548,35.6706,35.8093,169721.0
2023-04-18 10:00:00,38.73,39.0,38.53,38.93,45135.0,35.8093,36.059,35.6244,35.9942,45135.0
2023-04-18 10:30:00,38.9,38.99,38.6,38.67,49334.0,35.9665,36.0497,35.6891,35.7538,49334.0
2023-04-18 11:00:00,38.68,38.76,38.43,38.58,44857.0,35.7631,35.8371,35.5319,35.6706,44857.0
2023-04-18 11:30:00,38.59,38.71,38.48,38.61,54784.0,35.6799,35.7908,35.5782,35.6984,54784.0
2023-04-18 12:00:00,38.63,38.82,38.6,38.77,42343.0,35.7169,35.8925,35.6891,35.8463,42343.0
2023-04-18 12:30:00,38.78,38.83,38.68,38.72,28000.0,35.8555,35.9018,35.7631,35.8001,28000.0
2023-04-18 13:00:00,38.71,38.83,38.66,38.73,28569.0,35.7908,35.9018,35.7446,35.8093,28569.0
2023-04-18 13:30:00,38.74,38.81,38.67,38.68,30436.0,35.8186,35.8833,35.7538,35.7631,30436.0
2023-04-18 14:00:00,38.68,38.68,38.58,38.66,37190.0,35.7631,35.7631,35.6706,35.7446,37190.0
2023-04-18 14:30:00,38.66,38.67,38.52,38.65,39726.0,35.7446,35.7538,35.6152,35.7354,39726.0
2023-04-18 15:00:00,38.65,38.78,38.63,38.7,44963.0,35.7354,35.8555,35.7169,35.7816,44963.0
2023-04-18 15:30:00,38.69,38.92,38.63,38.9,226291.0,35.7723,35.985,35.7169,35.9665,226291.0
2023-04-19 09:30:00,38.08,38.27,37.68,37.7,70098.0,35.2083,35.384,34.8385,34.857,70098.0
2023-04-19 10:00:00,37.69,37.81,37.54,37.67,65243.0,34.8477,34.9587,34.7091,34.8293,65243.0
2023-04-19 10:30:00,37.67,37.99,37.63,37.91,71998.0,34.8293,35.1251,34.7923,35.0512,71998.0
2023-04-19 11:00:00,37.93,37.98,37.71,37.76,44935.0,35.0696,35.1159,34.8662,34.9125,44935.0
2023-04-19 11:30:00,37.76,37.77,37.45,37.57,170901.0,34.9125,34.9217,34.6258,34.7368,170901.0
2023-04-19 12:00:00,37.57,37.59,37.33,37.48,76099.0,34.7368,34.7553,34.5149,34.6536,76099.0
2023-04-19 12:30:00,37.51,37.77,37.46,37.77,35906.0,34.6813,34.9217,34.6351,34.9217,35906.0
2023-04-19 13:00:00,37.77,37.92,37.73,37.84,39184.0,34.9217,35.0604,34.8847,34.9864,39184.0
2023-04-19 13:30:00,37.85,38.05,37.8,38.04,37274.0,34.9957,35.1806,34.9495,35.1714,37274.0
2023-04-19 14:00:00,38.06,38.11,37.87,37.89,51402.0,35.1898,35.2361,35.0142,35.0327,51402.0
2023-04-19 14:30:00,37.9,37.94,37.71,37.79,155696.0,35.0419,35.0789,34.8662,34.9402,155696.0
2023-04-19 15:00:00,37.8,37.85,37.62,37.8,314709.0,34.9495,34.9957,34.783,34.9495,314709.0
2023-04-19 15:30:00,37.8,38.02,37.72,37.99,209420.0,34.9495,35.1529,34.8755,35.1251,209420.0
2023-04-20 09:30:00,37.35,37.46,36.97,37.11,88320.0,34.5334,34.6351,34.182,34.3115,88320.0
2023-04-20 10:00:00,37.04,37.25,36.96,37.14,62818.0,34.2468,34.4409,34.1728,34.3392,62818.0
2023-04-20 10:30:00,37.12,37.35,37.12,37.26,115047.0,34.3207,34.5334,34.3207,34.4502,115047.0
2023-04-20 11:00:00,37.26,37.3,36.94,37.12,175660.0,34.4502,34.4872,34.1543,34.3207,175660.0
2023-04-20 11:30:00,37.09,37.18,37.03,37.04,62785.0,34.293,34.3762,34.2375,34.2468,62785.0
2023-04-20 12:00:00,37.04,37.24,36.92,37.24,29559.0,34.2468,34.4317,34.1358,34.4317,29559.0
2023-04-20 12:30:00,37.24,37.38,37.21,37.34,38844.0,34.4317,34.5611,34.4039,34.5241,38844.0
2023-04-20 13:00:00,37.34,37.55,37.3,37.51,108151.0,34.5241,34.7183,34.4872,34.6813,108151.0
2023-04-20 13:30:00,37.51,37.67,37.43,37.64,96565.0,34.6813,34.8293,34.6074,34.8015,96565.0
2023-04-20 14:00:00,37.63,37.68,37.44,37.53,53636.0,34.7923,34.8385,34.6166,34.6998,53636.0
2023-04-20 14:30:00,37.51,37.52,37.3,37.41,40180.0,34.6813,34.6906,34.4872,34.5889,40180.0
2023-04-20 15:00:00,37.41,37.47,37.28,37.28,80742.0,34.5889,34.6443,34.4687,34.4687,80742.0
2023-04-20 15:30:00,37.29,37.52,37.28,37.49,483078.0,34.4779,34.6906,34.4687,34.6628,483078.0
2023-04-21 09:30:00,37.69,37.69,37.12,37.25,84324.0,34.8477,34.8477,34.3207,34.4409,84324.0
2023-04-21 10:00:00,37.22,37.59,37.16,37.5,45253.0,34.4132,34.7553,34.3577,34.6721,45253.0
2023-04-21 10:30:00,37.51,37.59,36.94,37.05,92991.0,34.6813,34.7553,34.1543,34.256,92991.0
2023-04-21 11:00:00,37.05,37.12,36.89,36.96,56236.0,34.256,34.3207,34.1081,34.1728,56236.0
2023-04-21 11:30:00,36.95,37.03,36.85,36.99,54701.0,34.1636,34.2375,34.0711,34.2005,54701.0
2023-04-21 12:00:00,37.01,37.05,36.86,36.9,38991.0,34.219,34.256,34.0803,34.1173,38991.0
2023-04-21 12:30:00,36.9,36.9,36.72,36.79,40229.0,34.1173,34.1173,33.9509,34.0156,40229.0
2023-04-21 13:00:00,36.79,36.83,36.67,36.69,48882.0,34.0156,34.0526,33.9047,33.9232,48882.0
2023-04-21 13:30:00,36.69,36.96,36.69,36.95,68113.0,33.9232,34.1728,33.9232,34.1636,68113.0
2023-04-21 14:00:00,36.96,37.05,36.88,37.02,56898.0,34.1728,34.256,34.0988,34.2283,56898.0
2023-04-21 14:30:00,37.02,37.08,36.97,37.06,54511.0,34.2283,34.2837,34.182,34.2653,54511.0
2023-04-21 15:00:00,37.05,37.08,36.93,37.02,56337.0,34.256,34.2837,34.1451,34.2283,56337.0
2023-04-21 15:30:00,37.02,37.29,37.0,37.19,173887.0,34.2283,34.4779,34.2098,34.3855,173887.0
2023-04-24 09:30:00,37.13,37.5,37.01,37.4,25898.0,34.33,34.6721,34.219,34.5796,25898.0
2023-04-24 10:00:00,37.47,37.69,37.43,37.66,19338.0,34.6443,34.8477,34.6074,34.82,19338.0
2023-04-24 10:30:00,37.66,37.67,37.1,37.15,32436.0,34.82,34.8293,34.3022,34.3485,32436.0
2023-04-24 11:00:00,37.15,37.35,37.1,37.35,14666.0,34.3485,34.5334,34.3022,34.5334,14666.0
2023-04-24 11:30:00,37.31,37.51,37.31,37.47,14505.0,34.4964,34.6813,34.4964,34.6443,14505.0
2023-04-24 12:00:00,37.47,37.72,37.42,37.66,26970.0,34.6443,34.8755,34.5981,34.82,26970.0
2023-04-24 12:30:00,37.67,37.75,37.63,37.69,6963.0,34.8293,34.9032,34.7923,34.8477,6963.0
2023-04-24 13:00:00,37.7,37.73,37.65,37.68,27041.0,34.857,34.8847,34.8108,34.8385,27041.0
2023-04-24 13:30:00,37.68,37.78,37.66,37.67,24516.0,34.8385,34.931,34.82,34.8293,24516.0
2023-04-24 14:00:00,37.67,37.81,37.64,37.76,40375.0,34.8293,34.9587,34.8015,34.9125,40375.0
2023-04-24 14:30:00,37.76,37.86,37.69,37.69,32173.0,34.9125,35.0049,34.8477,34.8477,32173.0
2023-04-24 15:00:00,37.7,37.76,37.63,37.69,88690.0,34.857,34.9125,34.7923,34.8477,88690.0
2023-04-24 15:30:00,37.72,37.82,37.47,37.52,180401.0,34.8755,34.9679,34.6443,34.6906,180401.0
2023-04-25 09:30:00,36.78,37.05,36.45,36.45,33493.0,34.0064,34.256,33.7013,33.7013,33493.0
2023-04-25 10:00:00,36.45,36.63,36.09,36.23,98232.0,33.7013,33.8677,33.3684,33.4978,98232.0
2023-04-25 10:30:00,36.23,36.33,36.01,36.33,32392.0,33.4978,33.5903,33.2944,33.5903,32392.0
2023-04-25 11:00:00,36.34,36.47,36.2,36.38,39184.0,33.5996,33.7197,33.4701,33.6365,39184.0
2023-04-25 11:30:00,36.38,36.52,36.28,36.49,44913.0,33.6365,33.766,33.5441,33.7382,44913.0
2023-04-25 12:00:00,36.5,36.71,36.5,36.65,39692.0,33.7475,33.9417,33.7475,33.8862,39692.0
2023-04-25 12:30:00,36.66,36.82,36.59,36.59,31442.0,33.8954,34.0434,33.8307,33.8307,31442.0
2023-04-25 13:00:00,36.59,36.63,36.25,36.41,43395.0,33.8307,33.8677,33.5163,33.6643,43395.0
2023-04-25 13:30:00,36.39,36.58,36.36,36.56,48106.0,33.6458,33.8215,33.618,33.803,48106.0
2023-04-25 14:00:00,36.56,36.69,36.47,36.68,38029.0,33.803,33.9232,33.7197,33.9139,38029.0
2023-04-25 14:30:00,36.68,36.69,36.43,36.44,53807.0,33.9139,33.9232,33.6828,33.692,53807.0
2023-04-25 15:00:00,36.43,36.54,36.39,36.42,75044.0,33.6828,33.7845,33.6458,33.6735,75044.0
2023-04-25 15:30:00,36.41,36.5,36.32,36.37,201306.0,33.6643,33.7475,33.5811,33.6273,201306.0
2023-04-26 09:30:00,35.98,36.37,35.9,35.97,55986.0,33.2667,33.6273,33.1927,33.2575,55986.0
2023-04-26 10:00:00,35.92,35.96,35.57,35.63,58037.0,33.2112,33.2482,32.8876,32.9431,58037.0
2023-04-26 10:30:00,35.67,36.07,35.67,36.07,24715.0,32.9801,33.3499,32.9801,33.3499,24715.0
2023-04-26 11:00:00,36.05,36.26,36.04,36.16,40958.0,33.3314,33.5256,33.3222,33.4331,40958.0
2023-04-26 11:30:00,36.18,36.32,36.1,36.29,33323.0,33.4516,33.5811,33.3777,33.5533,33323.0
2023-04-26 12:00:00,36.29,36.33,36.08,36.15,38238.0,33.5533,33.5903,33.3592,33.4239,38238.0
2023-04-26 12:30:00,36.15,36.17,36.04,36.05,20331.0,33.4239,33.4424,33.3222,33.3314,20331.0
2023-04-26 13:00:00,36.06,36.13,35.77,35.81,41883.0,33.3407,33.4054,33.0725,33.1095,41883.0
2023-04-26 13:30:00,35.84,35.85,35.44,35.45,67373.0,33.1373,33.1465,32.7674,32.7767,67373.0
2023-04-26 14:00:00,35.45,35.46,34.96,35.03,216351.0,32.7767,32.7859,32.3236,32.3883,216351.0
2023-04-26 14:30:00,35.04,35.15,34.91,35.02,168656.0,32.3976,32.4993,32.2774,32.3791,168656.0
2023-04-26 15:00:00,35.01,35.03,34.72,34.88,158233.0,32.3698,32.3883,32.1017,32.2497,158233.0
2023-04-26 15:30:00,34.88,35.31,34.88,35.28,334902.0,32.2497,32.6472,32.2497,32.6195,334902.0
2023-04-27 09:30:00,35.44,35.53,34.91,35.4,59553.0,32.7674,32.8506,32.2774,32.7304,59553.0
2023-04-27 10:00:00,35.36,35.65,35.27,35.34,39456.0,32.6935,32.9616,32.6102,32.675,39456.0
2023-04-27 10:30:00,35.34,35.37,34.93,35.0,47228.0,32.675,32.7027,32.2959,32.3606,47228.0
2023-04-27 11:00:00,35.04,35.3,34.89,35.24,34567.0,32.3976,32.638,32.2589,32.5825,34567.0
2023-04-27 11:30:00,35.26,35.3,35.16,35.2,37147.0,32.601,32.638,32.5085,32.5455,37147.0
2023-04-27 12:00:00,35.21,35.31,35.08,35.26,29243.0,32.5548,32.6472,32.4346,32.601,29243.0
2023-04-27 12:30:00,35.27,35.28,35.17,35.25,49046.0,32.6102,32.6195,32.5178,32.5918,49046.0
2023-04-27 13:00:00,35.26,35.52,35.24,35.42,100547.0,32.601,32.8414,32.5825,32.7489,100547.0
2023-04-27 13:30:00,35.45,35.6,35.45,35.55,36790.0,32.7767,32.9154,32.7767,32.8691,36790.0
2023-04-27 14:00:00,35.56,35.65,35.46,35.64,31802.0,32.8784,32.9616,32.7859,32.9523,31802.0
2023-04-27 14:30:00,35.64,35.83,35.56,35.75,37411.0,32.9523,33.128,32.8784,33.054,37411.0
2023-04-27 15:00:00,35.77,35.86,35.69,35.83,58092.0,33.0725,33.1558,32.9986,33.128,58092.0
2023-04-27 15:30:00,35.83,35.9,35.77,35.88,181297.0,33.128,33.1927,33.0725,33.1742,181297.0
2023-04-28 09:30:00,35.85,35.95,35.52,35.77,39409.0,33.1465,33.239,32.8414,33.0725,39409.0
2023-04-28 10:00:00,35.74,36.42,35.74,36.31,51536.0,33.0448,33.6735,33.0448,33.5718,51536.0
2023-04-28 10:30:00,36.36,36.41,36.0,36.23,41466.0,33.618,33.6643,33.2852,33.4978,41466.0
2023-04-28 11:00:00,36.21,36.57,36.03,36.5,58698.0,33.4794,33.8122,33.3129,33.7475,58698.0
2023-04-28 11:30:00,36.5,36.66,36.46,36.53,30403.0,33.7475,33.8954,33.7105,33.7752,30403.0
2023-04-28 12:00:00,36.56,36.82,36.53,36.67,58507.0,33.803,34.0434,33.7752,33.9047,58507.0
2023-04-28 12:30:00,36.68,36.7,36.53,36.6,31094.0,33.9139,33.9324,33.7752,33.8399,31094.0
2023-04-28 13:00:00,36.59,36.7,36.5,36.7,31815.0,33.8307,33.9324,33.7475,33.9324,31815.0
2023-04-28 13:30:00,36.69,36.78,36.62,36.71,41580.0,33.9232,34.0064,33.8584,33.9417,41580.0
2023-04-28 14:00:00,36.72,36.82,36.57,36.62,38652.0,33.9509,34.0434,33.8122,33.8584,38652.0
2023-04-28 14:30:00,36.63,36.74,36.53,36.72,76820.0,33.8677,33.9694,33.7752,33.9509,76820.0
2023-04-28 15:00:00,36.71,36.97,36.7,36.83,60886.0,33.9417,34.182,33.9324,34.0526,60886.0
2023-04-28 15:30:00,36.84,36.9,36.66,36.7,216397.0,34.0618,34.1173,33.8954,33.9324,216397.0
2023-05-01 09:30:00,36.08,36.76,35.87,36.55,41530.0,33.3592,33.9879,33.165,33.7937,41530.0
2023-05-01 10:00:00,36.54,36.67,36.29,36.39,49189.0,33.7845,33.9047,33.5533,33.6458,49189.0
2023-05-01 10:30:00,36.4,36.7,36.31,36.44,38309.0,33.655,33.9324,33.5718,33.692,38309.0
2023-05-01 11:00:00,36.46,36.46,36.14,36.27,35442.0,33.7105,33.7105,33.4146,33.5348,35442.0
2023-05-01 11:30:00,36.28,36.32,36.09,36.23,30261.0,33.5441,33.5811,33.3684,33.4978,30261.0
2023-05-01 12:00:00,36.25,36.37,36.22,36.33,22606.0,33.5163,33.6273,33.4886,33.5903,22606.0
2023-05-01 12:30:00,36.34,36.41,36.24,36.27,23275.0,33.5996,33.6643,33.5071,33.5348,23275.0
2023-05-01 13:00:00,36.27,36.32,36.01,36.03,29992.0,33.5348,33.5811,33.2944,33.3129,29992.0
2023-05-01 13:30:00,36.02,36.21,35.95,36.19,86021.0,33.3037,33.4794,33.239,33.4609,86021.0
2023-05-01 14:00:00,36.21,36.23,36.01,36.17,32608.0,33.4794,33.4978,33.2944,33.4424,32608.0
2023-05-01 14:30:00,36.17,36.31,35.98,36.31,46408.0,33.4424,33.5718,33.2667,33.5718,46408.0
2023-05-01 15:00:00,36.3,36.35,36.04,36.05,61402.0,33.5626,33.6088,33.3222,33.3314,61402.0
2023-05-01 15:30:00,36.05,36.4,36.05,36.34,226791.0,33.3314,33.655,33.3314,33.5996,226791.0
2023-05-02 09:30:00,35.61,35.83,34.52,34.6,119384.0,32.9246,33.128,31.9168,31.9908,119384.0
2023-05-02 10:00:00,34.64,34.69,34.31,34.44,45068.0,32.0278,32.074,31.7226,31.8428,45068.0
2023-05-02 10:30:00,34.45,34.45,34.02,34.14,59333.0,31.8521,31.8521,31.4545,31.5655,59333.0
2023-05-02 11:00:00,34.16,34.27,34.02,34.17,63154.0,31.5839,31.6857,31.4545,31.5932,63154.0
2023-05-02 11:30:00,34.16,34.16,33.81,34.0,122724.0,31.5839,31.5839,31.2603,31.436,122724.0
2023-05-02 12:00:00,34.01,34.1,33.72,33.73,84340.0,31.4453,31.5285,31.1771,31.1864,84340.0
2023-05-02 12:30:00,33.75,33.99,33.66,33.91,88628.0,31.2049,31.4268,31.1217,31.3528,88628.0
2023-05-02 13:00:00,33.92,34.11,33.92,33.97,143381.0,31.362,31.5377,31.362,31.4083,143381.0
2023-05-02 13:30:00,33.97,34.19,33.96,34.09,113544.0,31.4083,31.6117,31.399,31.5192,113544.0
2023-05-02 14:00:00,34.09,34.09,33.86,34.04,103772.0,31.5192,31.5192,31.3066,31.473,103772.0
2023-05-02 14:30:00,34.06,34.2,33.93,34.13,103009.0,31.4915,31.6209,31.3713,31.5562,103009.0
2023-05-02 15:00:00,34.12,34.3,34.04,34.27,96369.0,31.547,31.7134,31.473,31.6857,96369.0
2023-05-02 15:30:00,34.27,34.33,34.08,34.28,327208.0,31.6857,31.7411,31.51,31.6949,327208.0
2023-05-03 09:30:00,33.5,35.7,33.0,35.62,360607.0,30.9737,33.0078,30.5114,32.9338,360607.0
2023-05-03 10:00:00,35.65,35.81,35.05,35.2,249487.0,32.9616,33.1095,32.4068,32.5455,249487.0
2023-05-03 10:30:00,35.15,35.19,34.78,35.03,146843.0,32.4993,32.5363,32.1572,32.3883,146843.0
2023-05-03 11:00:00,35.05,35.1,34.57,34.64,110350.0,32.4068,32.4531,31.963,32.0278,110350.0
2023-05-03 11:30:00,34.64,34.79,34.39,34.47,102939.0,32.0278,32.1664,31.7966,31.8706,102939.0
2023-05-03 12:00:00,34.49,34.92,34.47,34.89,220146.0,31.8891,32.2866,31.8706,32.2589,220146.0
2023-05-03 12:30:00,34.91,35.03,34.8,35.03,84709.0,32.2774,32.3883,32.1757,32.3883,84709.0
2023-05-03 13:00:00,35.04,35.05,34.63,34.89,122725.0,32.3976,32.4068,32.0185,32.2589,122725.0
2023-05-03 13:30:00,34.89,34.94,34.78,34.93,103981.0,32.2589,32.3051,32.1572,32.2959,103981.0
2023-05-03 14:00:00,34.91,35.12,34.82,34.93,131300.0,32.2774,32.4716,32.1942,32.2959,131300.0
2023-05-03 14:30:00,34.93,35.17,34.66,35.06,227730.0,32.2959,32.5178,32.0462,32.4161,227730.0
2023-05-03 15:00:00,35.05,35.1,34.43,34.46,159914.0,32.4068,32.4531,31.8336,31.8613,159914.0
2023-05-03 15:30:00,34.45,34.5,34.13,34.17,459762.0,31.8521,31.8983,31.5562,31.5932,459762.0
2023-05-04 09:30:00,34.07,34.87,33.95,34.64,165309.0,31.5007,32.2404,31.3898,32.0278,165309.0
2023-05-04 10:00:00,34.63,34.75,33.97,33.98,338973.0,32.0185,32.1295,31.4083,31.4175,338973.0
2023-05-04 10:30:00,33.95,34.34,33.72,33.96,92938.0,31.3898,31.7504,31.1771,31.399,92938.0
2023-05-04 11:00:00,33.99,34.37,33.81,33.82,311847.0,31.4268,31.7781,31.2603,31.2696,311847.0
2023-05-04 11:30:00,33.83,33.85,33.46,33.57,86817.0,31.2788,31.2973,30.9367,31.0384,86817.0
2023-05-04 12:00:00,33.55,33.74,33.38,33.64,36346.0,31.02,31.1956,30.8628,31.1032,36346.0
2023-05-04 12:30:00,33.64,33.66,33.3,33.49,39031.0,31.1032,31.1217,30.7888,30.9645,39031.0
2023-05-04 13:00:00,33.5,33.9,33.46,33.67,63030.0,30.9737,31.3436,30.9367,31.1309,63030.0
2023-05-04 13:30:00,33.66,33.84,33.54,33.64,59227.0,31.1217,31.2881,31.0107,31.1032,59227.0
2023-05-04 14:00:00,33.65,33.83,33.57,33.59,56261.0,31.1124,31.2788,31.0384,31.0569,56261.0
2023-05-04 14:30:00,33.55,33.9,33.49,33.9,69913.0,31.02,31.3436,30.9645,31.3436,69913.0
2023-05-04 15:00:00,33.91,33.92,33.49,33.54,125585.0,31.3528,31.362,30.9645,31.0107,125585.0
2023-05-04 15:30:00,33.54,33.57,33.24,33.38,323270.0,31.0107,31.0384,30.7333,30.8628,323270.0
2023-05-05 09:30:00,34.68,35.07,34.58,34.9,149734.0,32.0647,32.4253,31.9723,32.2681,149734.0
2023-05-05 10:00:00,34.9,35.17,34.71,34.8,71198.0,32.2681,32.5178,32.0925,32.1757,71198.0
2023-05-05 10:30:00,34.8,34.89,34.62,34.76,75753.0,32.1757,32.2589,32.0093,32.1387,75753.0
2023-05-05 11:00:00,34.8,34.93,34.53,34.73,87507.0,32.1757,32.2959,31.926,32.111,87507.0
2023-05-05 11:30:00,34.7,34.75,34.48,34.66,29333.0,32.0832,32.1295,31.8798,32.0462,29333.0
2023-05-05 12:00:00,34.66,34.89,34.58,34.72,125833.0,32.0462,32.2589,31.9723,32.1017,125833.0
2023-05-05 12:30:00,34.72,34.77,34.61,34.68,57621.0,32.1017,32.1479,32.0,32.0647,57621.0
2023-05-05 13:00:00,34.68,34.94,34.68,34.83,99849.0,32.0647,32.3051,32.0647,32.2034,99849.0
2023-05-05 13:30:00,34.82,34.93,34.75,34.86,51413.0,32.1942,32.2959,32.1295,32.2312,51413.0
2023-05-05 14:00:00,34.85,35.01,34.79,34.83,45179.0,32.2219,32.3698,32.1664,32.2034,45179.0
2023-05-05 14:30:00,34.83,35.03,34.82,34.92,56046.0,32.2034,32.3883,32.1942,32.2866,56046.0
2023-05-05 15:00:00,34.93,34.97,34.81,34.83,47512.0,32.2959,32.3329,32.1849,32.2034,47512.0
2023-05-05 15:30:00,34.82,34.83,34.58,34.7,358416.0,32.1942,32.2034,31.9723,32.0832,358416.0
2023-05-08 09:30:00,35.5,35.68,34.97,35.06,82441.0,32.8229,32.9893,32.3329,32.4161,82441.0
2023-05-08 10:00:00,35.03,35.06,34.61,34.66,69729.0,32.3883,32.4161,32.0,32.0462,69729.0
2023-05-08 10:30:00,34.67,34.95,34.62,34.95,135316.0,32.0555,32.3144,32.0093,32.3144,135316.0
2023-05-08 11:00:00,34.94,35.13,34.89,35.03,96736.0,32.3051,32.4808,32.2589,32.3883,96736.0
2023-05-08 11:30:00,35.02,35.2,34.94,35.1,76002.0,32.3791,32.5455,32.3051,32.4531,76002.0
2023-05-08 12:00:00,35.09,35.09,34.83,34.84,34999.0,32.4438,32.4438,32.2034,32.2127,34999.0
2023-05-08 12:30:00,34.86,35.01,34.83,34.98,72517.0,32.2312,32.3698,32.2034,32.3421,72517.0
2023-05-08 13:00:00,34.97,34.98,34.79,34.93,130550.0,32.3329,32.3421,32.1664,32.2959,130550.0
2023-05-08 13:30:00,34.97,35.02,34.93,34.95,37509.0,32.3329,32.3791,32.2959,32.3144,37509.0
2023-05-08 14:00:00,34.95,34.98,34.69,34.9,83207.0,32.3144,32.3421,32.074,32.2681,83207.0
2023-05-08 14:30:00,34.91,35.01,34.78,34.81,57423.0,32.2774,32.3698,32.1572,32.1849,57423.0
2023-05-08 15:00:00,34.8,34.85,34.59,34.66,86004.0,32.1757,32.2219,31.9815,32.0462,86004.0
2023-05-08 15:30:00,34.65,34.72,34.44,34.52,452025.0,32.037,32.1017,31.8428,31.9168,452025.0
2023-05-09 09:30:00,34.18,34.73,34.0,34.55,55345.0,31.6024,32.111,31.436,31.9445,55345.0
2023-05-09 10:00:00,34.53,34.54,34.18,34.36,48935.0,31.926,31.9353,31.6024,31.7689,48935.0
2023-05-09 10:30:00,34.34,34.51,34.2,34.5,41141.0,31.7504,31.9076,31.6209,31.8983,41141.0
2023-05-09 11:00:00,34.53,34.6,34.13,34.19,33965.0,31.926,31.9908,31.5562,31.6117,33965.0
2023-05-09 11:30:00,34.2,34.47,34.15,34.33,51606.0,31.6209,31.8706,31.5747,31.7411,51606.0
2023-05-09 12:00:00,34.33,34.52,34.19,34.19,33451.0,31.7411,31.9168,31.6117,31.6117,33451.0
2023-05-09 12:30:00,34.22,34.54,34.22,34.54,22564.0,31.6394,31.9353,31.6394,31.9353,22564.0
2023-05-09 13:00:00,34.55,34.58,34.38,34.45,39745.0,31.9445,31.9723,31.7874,31.8521,39745.0
2023-05-09 13:30:00,34.47,34.75,34.47,34.63,105258.0,31.8706,32.1295,31.8706,32.0185,105258.0
2023-05-09 14:00:00,34.63,34.75,34.62,34.67,126826.0,32.0185,32.1295,32.0093,32.0555,126826.0
2023-05-09 14:30:00,34.68,34.79,34.55,34.63,63988.0,32.0647,32.1664,31.9445,32.0185,63988.0
2023-05-09 15:00:00,34.64,34.78,34.63,34.77,75438.0,32.0278,32.1572,32.0185,32.1479,75438.0
2023-05-09 15:30:00,34.77,34.84,34.54,34.56,235136.0,32.1479,32.2127,31.9353,31.9538,235136.0
2023-05-10 09:30:00,34.86,34.89,33.99,34.03,66677.0,32.2312,32.2589,31.4268,31.4638,66677.0
2023-05-10 10:00:00,34.01,34.22,33.92,33.93,31863.0,31.4453,31.6394,31.362,31.3713,31863.0
2023-05-10 10:30:00,33.94,34.1,33.57,33.79,48740.0,31.3805,31.5285,31.0384,31.2419,48740.0
2023-05-10 11:00:00,33.82,34.21,33.82,34.15,43009.0,31.2696,31.6302,31.2696,31.5747,43009.0
2023-05-10 11:30:00,34.13,34.18,33.82,33.84,42689.0,31.5562,31.6024,31.2696,31.2881,42689.0
2023-05-10 12:00:00,33.85,34.06,33.73,33.98,31024.0,31.2973,31.4915,31.1864,31.4175,31024.0
2023-05-10 12:30:00,34.0,34.01,33.71,33.79,19098.0,31.436,31.4453,31.1679,31.2419,19098.0
2023-05-10 13:00:00,33.77,33.79,33.46,33.48,47741.0,31.2234,31.2419,30.9367,30.9552,47741.0
2023-05-10 13:30:00,33.48,33.63,33.46,33.61,49339.0,30.9552,31.0939,30.9367,31.0754,49339.0
2023-05-10 14:00:00,33.63,33.85,33.61,33.79,53681.0,31.0939,31.2973,31.0754,31.2419,53681.0
2023-05-10 14:30:00,33.79,33.88,33.76,33.81,27890.0,31.2419,31.3251,31.2141,31.2603,27890.0
2023-05-10 15:00:00,33.81,34.04,33.8,34.02,57965.0,31.2603,31.473,31.2511,31.4545,57965.0
2023-05-10 15:30:00,34.01,34.16,33.98,33.99,277080.0,31.4453,31.5839,31.4175,31.4268,277080.0
2023-05-11 09:30:00,33.35,33.69,33.14,33.45,82420.0,30.835,31.1494,30.6409,30.9275,82420.0
2023-05-11 10:00:00,33.44,33.45,32.92,33.12,86614.0,30.9182,30.9275,30.4375,30.6224,86614.0
2023-05-11 10:30:00,33.15,33.38,33.08,33.18,88208.0,30.6501,30.8628,30.5854,30.6779,88208.0
2023-05-11 11:00:00,33.21,33.47,33.21,33.27,56376.0,30.7056,30.946,30.7056,30.7611,56376.0
2023-05-11 11:30:00,33.28,33.51,33.18,33.23,49925.0,30.7703,30.983,30.6779,30.7241,49925.0
2023-05-11 12:00:00,33.23,33.32,33.07,33.31,92316.0,30.7241,30.8073,30.5761,30.798,92316.0
2023-05-11 12:30:00,33.27,33.37,33.19,33.28,27969.0,30.7611,30.8535,30.6871,30.7703,27969.0
2023-05-11 13:00:00,33.29,33.41,33.23,33.27,44835.0,30.7796,30.8905,30.7241,30.7611,44835.0
2023-05-11 13:30:00,33.28,33.28,33.0,33.14,103986.0,30.7703,30.7703,30.5114,30.6409,103986.0
2023-05-11 14:00:00,33.15,33.27,33.11,33.21,76095.0,30.6501,30.7611,30.6131,30.7056,76095.0
2023-05-11 14:30:00,33.22,33.37,33.2,33.27,55143.0,30.7148,30.8535,30.6963,30.7611,55143.0
2023-05-11 15:00:00,33.27,33.35,33.19,33.3,77508.0,30.7611,30.835,30.6871,30.7888,77508.0
2023-05-11 15:30:00,33.29,33.51,33.21,33.47,363453.0,30.7796,30.983,30.7056,30.946,363453.0
2023-05-12 09:30:00,33.62,33.91,33.39,33.56,29812.0,31.3415,31.6119,31.1271,31.2856,29812.0
2023-05-12 10:00:00,33.52,33.57,33.19,33.19,34920.0,31.2483,31.2949,30.9407,30.9407,34920.0
2023-05-12 10:30:00,33.18,33.42,33.11,33.41,46636.0,30.9314,31.1551,30.8661,31.1458,46636.0
2023-05-12 11:00:00,33.44,33.51,33.11,33.13,33951.0,31.1737,31.239,30.8661,30.8847,33951.0
2023-05-12 11:30:00,33.13,33.14,32.94,33.0,28314.0,30.8847,30.8941,30.7076,30.7635,28314.0
2023-05-12 12:00:00,33.02,33.05,32.86,32.87,26523.0,30.7822,30.8102,30.633,30.6424,26523.0
2023-05-12 12:30:00,32.87,33.04,32.85,32.91,23761.0,30.6424,30.8008,30.6237,30.6796,23761.0
2023-05-12 13:00:00,32.9,33.13,32.8,33.11,32966.0,30.6703,30.8847,30.5771,30.8661,32966.0
2023-05-12 13:30:00,33.1,33.13,32.98,33.0,26713.0,30.8568,30.8847,30.7449,30.7635,26713.0
2023-05-12 14:00:00,33.0,33.11,32.9,33.07,33954.0,30.7635,30.8661,30.6703,30.8288,33954.0
2023-05-12 14:30:00,33.07,33.18,33.04,33.17,27723.0,30.8288,30.9314,30.8008,30.922,27723.0
2023-05-12 15:00:00,33.16,33.21,33.11,33.15,31828.0,30.9127,30.9593,30.8661,30.9034,31828.0
2023-05-12 15:30:00,33.16,33.29,33.03,33.28,170297.0,30.9127,31.0339,30.7915,31.0246,170297.0
2023-05-15 09:30:00,33.75,33.76,33.36,33.68,72111.0,31.4627,31.472,31.0992,31.3975,72111.0
2023-05-15 10:00:00,33.65,33.8,33.36,33.68,76836.0,31.3695,31.5093,31.0992,31.3975,76836.0
2023-05-15 10:30:00,33.69,33.91,33.65,33.83,31646.0,31.4068,31.6119,31.3695,31.5373,31646.0
2023-05-15 11:00:00,33.82,34.0,33.82,33.94,41830.0,31.528,31.6958,31.528,31.6398,41830.0
2023-05-15 11:30:00,33.93,33.97,33.76,33.87,28368.0,31.6305,31.6678,31.472,31.5746,28368.0
2023-05-15 12:00:00,33.86,34.02,33.79,34.01,22148.0,31.5653,31.7144,31.5,31.7051,22148.0
2023-05-15 12:30:00,34.01,34.22,34.01,34.18,21101.0,31.7051,31.9009,31.7051,31.8636,21101.0
2023-05-15 13:00:00,34.16,34.22,34.0,34.01,16711.0,31.8449,31.9009,31.6958,31.7051,16711.0
2023-05-15 13:30:00,34.01,34.06,33.87,33.95,17839.0,31.7051,31.7517,31.5746,31.6492,17839.0
2023-05-15 14:00:00,33.94,33.94,33.75,33.81,49831.0,31.6398,31.6398,31.4627,31.5187,49831.0
2023-05-15 14:30:00,33.83,33.91,33.81,33.85,21754.0,31.5373,31.6119,31.5187,31.5559,21754.0
2023-05-15 15:00:00,33.86,33.91,33.79,33.84,37258.0,31.5653,31.6119,31.5,31.5466,37258.0
2023-05-15 15:30:00,33.83,33.88,33.71,33.83,219578.0,31.5373,31.5839,31.4254,31.5373,219578.0
2023-05-16 09:30:00,33.56,33.83,33.37,33.41,47644.0,31.2856,31.5373,31.1085,31.1458,47644.0
2023-05-16 10:00:00,33.4,33.53,33.26,33.33,37997.0,31.1364,31.2576,31.0059,31.0712,37997.0
2023-05-16 10:30:00,33.39,33.45,33.24,33.27,43639.0,31.1271,31.1831,30.9873,31.0153,43639.0
2023-05-16 11:00:00,33.29,33.44,33.24,33.39,36544.0,31.0339,31.1737,30.9873,31.1271,36544.0
2023-05-16 11:30:00,33.41,33.5,33.27,33.37,31928.0,31.1458,31.2297,31.0153,31.1085,31928.0
2023-05-16 12:00:00,33.39,33.51,33.32,33.34,30643.0,31.1271,31.239,31.0619,31.0805,30643.0
2023-05-16 12:30:00,33.35,33.48,33.28,33.44,29847.0,31.0898,31.211,31.0246,31.1737,29847.0
2023-05-16 13:00:00,33.46,33.47,33.36,33.39,25819.0,31.1924,31.2017,31.0992,31.1271,25819.0
2023-05-16 13:30:00,33.38,33.41,33.31,33.36,26160.0,31.1178,31.1458,31.0525,31.0992,26160.0
2023-05-16 14:00:00,33.35,33.4,33.24,33.3,30607.0,31.0898,31.1364,30.9873,31.0432,30607.0
2023-05-16 14:30:00,33.3,33.34,33.23,33.33,55993.0,31.0432,31.0805,30.978,31.0712,55993.0
2023-05-16 15:00:00,33.32,33.34,33.18,33.25,36819.0,31.0619,31.0805,30.9314,30.9966,36819.0
2023-05-16 15:30:00,33.25,33.27,33.08,33.24,226203.0,30.9966,31.0153,30.8381,30.9873,226203.0
2023-05-17 09:30:00,33.79,33.89,33.47,33.57,47835.0,31.5,31.5932,31.2017,31.2949,47835.0
2023-05-17 10:00:00,33.56,33.88,33.47,33.88,56098.0,31.2856,31.5839,31.2017,31.5839,56098.0
2023-05-17 10:30:00,33.85,33.85,33.4,33.54,37149.0,31.5559,31.5559,31.1364,31.267,37149.0
2023-05-17 11:00:00,33.55,33.86,33.5,33.86,36743.0,31.2763,31.5653,31.2297,31.5653,36743.0
2023-05-17 11:30:00,33.86,34.21,33.85,34.15,86692.0,31.5653,31.8915,31.5559,31.8356,86692.0
2023-05-17 12:00:00,34.15,34.29,34.14,34.27,94713.0,31.8356,31.9661,31.8263,31.9475,94713.0
2023-05-17 12:30:00,34.27,34.57,34.26,34.5,38512.0,31.9475,32.2271,31.9382,32.1619,38512.0
2023-05-17 13:00:00,34.5,34.72,34.48,34.7,39270.0,32.1619,32.367,32.1432,32.3483,39270.0
2023-05-17 13:30:00,34.7,34.9,34.7,34.89,33866.0,32.3483,32.5348,32.3483,32.5255,33866.0
2023-05-17 14:00:00,34.89,34.89,34.61,34.65,35565.0,32.5255,32.5255,32.2644,32.3017,35565.0
2023-05-17 14:30:00,34.65,34.68,34.61,34.63,27771.0,32.3017,32.3297,32.2644,32.2831,27771.0
2023-05-17 15:00:00,34.65,34.78,34.65,34.72,51100.0,32.3017,32.4229,32.3017,32.367,51100.0
2023-05-17 15:30:00,34.73,34.92,34.68,34.92,262633.0,32.3763,32.5534,32.3297,32.5534,262633.0
2023-05-18 09:30:00,34.52,34.66,34.05,34.2,47064.0,32.1805,32.311,31.7424,31.8822,47064.0
2023-05-18 10:00:00,34.23,34.43,34.06,34.29,23910.0,31.9102,32.0966,31.7517,31.9661,23910.0
2023-05-18 10:30:00,34.29,34.52,34.28,34.47,24382.0,31.9661,32.1805,31.9568,32.1339,24382.0
2023-05-18 11:00:00,34.49,34.58,34.39,34.51,27629.0,32.1526,32.2365,32.0593,32.1712,27629.0
2023-05-18 11:30:00,34.51,34.63,34.43,34.5,30210.0,32.1712,32.2831,32.0966,32.1619,30210.0
2023-05-18 12:00:00,34.5,34.51,34.2,34.27,28087.0,32.1619,32.1712,31.8822,31.9475,28087.0
2023-05-18 12:30:00,34.27,34.46,34.27,34.46,34249.0,31.9475,32.1246,31.9475,32.1246,34249.0
2023-05-18 13:00:00,34.46,34.53,34.34,34.34,33280.0,32.1246,32.1899,32.0127,32.0127,33280.0
2023-05-18 13:30:00,34.32,34.49,34.31,34.44,30714.0,31.9941,32.1526,31.9848,32.106,30714.0
2023-05-18 14:00:00,34.42,34.87,34.41,34.86,43585.0,32.0873,32.5068,32.078,32.4975,43585.0
2023-05-18 14:30:00,34.86,35.12,34.83,35.08,51326.0,32.4975,32.7399,32.4695,32.7026,51326.0
2023-05-18 15:00:00,35.09,35.2,35.07,35.11,72691.0,32.7119,32.8145,32.6933,32.7306,72691.0
2023-05-18 15:30:00,35.11,35.48,35.1,35.45,291751.0,32.7306,33.0755,32.7212,33.0475,291751.0
2023-05-19 09:30:00,35.83,36.03,35.47,36.0,160254.0,33.4018,33.5882,33.0662,33.5602,160254.0
2023-05-19 10:00:00,36.0,36.03,35.53,35.64,41505.0,33.5602,33.5882,33.1221,33.2246,41505.0
2023-05-19 10:30:00,35.66,35.73,35.47,35.65,37729.0,33.2433,33.3085,33.0662,33.234,37729.0
2023-05-19 11:00:00,35.65,35.74,35.39,35.39,123248.0,33.234,33.3179,32.9916,32.9916,123248.0
2023-05-19 11:30:00,35.38,35.4,35.11,35.29,88044.0,32.9823,33.0009,32.7306,32.8984,88044.0
2023-05-19 12:00:00,35.27,35.34,35.19,35.28,37434.0,32.8797,32.945,32.8051,32.889,37434.0
2023-05-19 12:30:00,35.27,35.52,35.16,35.39,65293.0,32.8797,33.1128,32.7772,32.9916,65293.0
2023-05-19 13:00:00,35.4,35.49,35.05,35.07,72057.0,33.0009,33.0848,32.6746,32.6933,72057.0
2023-05-19 13:30:00,35.08,35.11,34.91,34.91,31249.0,32.7026,32.7306,32.5441,32.5441,31249.0
2023-05-19 14:00:00,34.92,35.04,34.88,34.96,42198.0,32.5534,32.6653,32.5161,32.5907,42198.0
2023-05-19 14:30:00,34.95,35.09,34.88,35.09,37345.0,32.5814,32.7119,32.5161,32.7119,37345.0
2023-05-19 15:00:00,35.1,35.12,34.96,34.97,47786.0,32.7212,32.7399,32.5907,32.6,47786.0
2023-05-19 15:30:00,34.99,35.15,34.95,35.07,195868.0,32.6187,32.7678,32.5814,32.6933,195868.0
2023-05-22 09:30:00,35.08,35.93,35.08,35.85,185759.0,32.7026,33.495,32.7026,33.4204,185759.0
2023-05-22 10:00:00,35.86,36.45,35.86,36.39,107477.0,33.4297,33.9797,33.4297,33.9238,107477.0
2023-05-22 10:30:00,36.4,36.55,36.22,36.27,123415.0,33.9331,34.073,33.7653,33.8119,123415.0
2023-05-22 11:00:00,36.29,36.3,35.95,36.09,77875.0,33.8306,33.8399,33.5136,33.6441,77875.0
2023-05-22 11:30:00,36.09,36.21,35.94,36.15,75580.0,33.6441,33.756,33.5043,33.7001,75580.0
2023-05-22 12:00:00,36.15,36.29,36.09,36.17,56195.0,33.7001,33.8306,33.6441,33.7187,56195.0
2023-05-22 12:30:00,36.16,36.34,36.14,36.3,102816.0,33.7094,33.8772,33.6907,33.8399,102816.0
2023-05-22 13:00:00,36.3,36.55,36.29,36.5,126728.0,33.8399,34.073,33.8306,34.0264,126728.0
2023-05-22 13:30:00,36.51,36.77,36.48,36.54,258274.0,34.0357,34.2781,34.0077,34.0636,258274.0
2023-05-22 14:00:00,36.51,36.63,36.39,36.48,61145.0,34.0357,34.1475,33.9238,34.0077,61145.0
2023-05-22 14:30:00,36.48,36.6,36.43,36.52,55563.0,34.0077,34.1196,33.9611,34.045,55563.0
2023-05-22 15:00:00,36.52,36.54,36.39,36.43,78403.0,34.045,34.0636,33.9238,33.9611,78403.0
2023-05-22 15:30:00,36.42,36.46,36.07,36.14,287551.0,33.9518,33.9891,33.6255,33.6907,287551.0
2023-05-23 09:30:00,36.4,36.75,36.28,36.72,36895.0,33.9331,34.2594,33.8213,34.2314,36895.0
2023-05-23 10:00:00,36.8,37.15,36.72,37.12,118549.0,34.306,34.6323,34.2314,34.6043,118549.0
2023-05-23 10:30:00,37.11,37.36,37.09,37.26,63509.0,34.595,34.8281,34.5764,34.7348,63509.0
2023-05-23 11:00:00,37.23,37.41,37.13,37.31,52548.0,34.7069,34.8747,34.6137,34.7815,52548.0
2023-05-23 11:30:00,37.3,37.41,37.11,37.2,58592.0,34.7721,34.8747,34.595,34.6789,58592.0
2023-05-23 12:00:00,37.18,37.38,37.17,37.24,142205.0,34.6603,34.8467,34.6509,34.7162,142205.0
2023-05-23 12:30:00,37.22,37.29,37.02,37.1,59609.0,34.6976,34.7628,34.5111,34.5857,59609.0
2023-05-23 13:00:00,37.12,37.24,36.98,36.98,44731.0,34.6043,34.7162,34.4738,34.4738,44731.0
2023-05-23 13:30:00,36.97,37.07,36.89,37.05,40150.0,34.4645,34.5577,34.3899,34.5391,40150.0
2023-05-23 14:00:00,37.05,37.13,36.66,36.68,88635.0,34.5391,34.6137,34.1755,34.1942,88635.0
2023-05-23 14:30:00,36.66,36.8,36.66,36.76,56250.0,34.1755,34.306,34.1755,34.2687,56250.0
2023-05-23 15:00:00,36.76,36.79,36.59,36.69,99782.0,34.2687,34.2967,34.1103,34.2035,99782.0
2023-05-23 15:30:00,36.69,36.72,36.56,36.6,219979.0,34.2035,34.2314,34.0823,34.1196,219979.0
2023-05-24 09:30:00,36.81,37.05,36.43,36.5,63718.0,34.3153,34.5391,33.9611,34.0264,63718.0
2023-05-24 10:00:00,36.47,36.87,36.46,36.7,30194.0,33.9984,34.3713,33.9891,34.2128,30194.0
2023-05-24 10:30:00,36.71,37.33,36.71,37.27,64138.0,34.2221,34.8001,34.2221,34.7442,64138.0
2023-05-24 11:00:00,37.29,37.43,37.05,37.36,86495.0,34.7628,34.8933,34.5391,34.8281,86495.0
2023-05-24 11:30:00,37.36,37.61,37.26,37.6,83985.0,34.8281,35.0611,34.7348,35.0518,83985.0
2023-05-24 12:00:00,37.61,37.76,37.35,37.4,66666.0,35.0611,35.201,34.8187,34.8654,66666.0
2023-05-24 12:30:00,37.4,37.42,37.19,37.35,38305.0,34.8654,34.884,34.6696,34.8187,38305.0
2023-05-24 13:00:00,37.34,37.35,37.1,37.16,34362.0,34.8094,34.8187,34.5857,34.6416,34362.0
2023-05-24 13:30:00,37.15,37.38,37.12,37.33,64926.0,34.6323,34.8467,34.6043,34.8001,64926.0
2023-05-24 14:00:00,37.34,37.4,37.23,37.28,44432.0,34.8094,34.8654,34.7069,34.7535,44432.0
2023-05-24 14:30:00,37.3,37.36,37.06,37.08,64250.0,34.7721,34.8281,34.5484,34.567,64250.0
2023-05-24 15:00:00,37.09,37.33,36.97,37.27,80467.0,34.5764,34.8001,34.4645,34.7442,80467.0
2023-05-24 15:30:00,37.28,37.44,37.28,37.39,247582.0,34.7535,34.9026,34.7535,34.856,247582.0
2023-05-25 09:30:00,36.52,36.84,36.05,36.29,73209.0,34.045,34.3433,33.6068,33.8306,73209.0
2023-05-25 10:00:00,36.31,36.38,35.89,36.09,51352.0,33.8492,33.9145,33.4577,33.6441,51352.0
2023-05-25 10:30:00,36.09,36.26,35.98,36.2,55973.0,33.6441,33.8026,33.5416,33.7467,55973.0
2023-05-25 11:00:00,36.2,36.24,35.84,35.84,39289.0,33.7467,33.784,33.4111,33.4111,39289.0
2023-05-25 11:30:00,35.81,35.82,35.59,35.71,61430.0,33.3831,33.3924,33.178,33.2899,61430.0
2023-05-25 12:00:00,35.71,36.06,35.65,36.04,51385.0,33.2899,33.6162,33.234,33.5975,51385.0
2023-05-25 12:30:00,36.05,36.2,36.04,36.08,25968.0,33.6068,33.7467,33.5975,33.6348,25968.0
2023-05-25 13:00:00,36.08,36.25,36.0,36.24,73849.0,33.6348,33.7933,33.5602,33.784,73849.0
2023-05-25 13:30:00,36.25,36.35,36.06,36.13,57356.0,33.7933,33.8865,33.6162,33.6814,57356.0
2023-05-25 14:00:00,36.14,36.3,36.02,36.08,38416.0,33.6907,33.8399,33.5789,33.6348,38416.0
2023-05-25 14:30:00,36.08,36.09,35.86,35.9,42770.0,33.6348,33.6441,33.4297,33.467,42770.0
2023-05-25 15:00:00,35.9,36.12,35.9,36.07,47315.0,33.467,33.6721,33.467,33.6255,47315.0
2023-05-25 15:30:00,36.08,36.13,35.94,36.1,228931.0,33.6348,33.6814,33.5043,33.6535,228931.0
2023-05-26 09:30:00,36.48,36.68,36.05,36.29,52686.0,34.0077,34.1942,33.6068,33.8306,52686.0
2023-05-26 10:00:00,36.31,36.5,36.24,36.45,42935.0,33.8492,34.0264,33.784,33.9797,42935.0
2023-05-26 10:30:00,36.46,36.46,36.07,36.08,52510.0,33.9891,33.9891,33.6255,33.6348,52510.0
2023-05-26 11:00:00,36.1,36.16,35.84,35.85,38760.0,33.6535,33.7094,33.4111,33.4204,38760.0
2023-05-26 11:30:00,35.87,35.92,35.78,35.9,24562.0,33.439,33.4857,33.3551,33.467,24562.0
2023-05-26 12:00:00,35.9,36.2,35.9,36.16,46711.0,33.467,33.7467,33.467,33.7094,46711.0
2023-05-26 12:30:00,36.16,36.24,36.09,36.16,19742.0,33.7094,33.784,33.6441,33.7094,19742.0
2023-05-26 13:00:00,36.16,36.27,36.16,36.2,22858.0,33.7094,33.8119,33.7094,33.7467,22858.0
2023-05-26 13:30:00,36.22,36.32,36.09,36.16,30248.0,33.7653,33.8585,33.6441,33.7094,30248.0
2023-05-26 14:00:00,36.17,36.37,36.16,36.37,26559.0,33.7187,33.9052,33.7094,33.9052,26559.0
2023-05-26 14:30:00,36.36,36.49,36.33,36.45,37699.0,33.8958,34.017,33.8679,33.9797,37699.0
2023-05-26 15:00:00,36.45,36.5,36.29,36.31,57585.0,33.9797,34.0264,33.8306,33.8492,57585.0
2023-05-26 15:30:00,36.32,36.48,36.3,36.45,202190.0,33.8585,34.0077,33.8399,33.9797,202190.0
2023-05-30 09:30:00,35.75,35.82,35.24,35.49,64555.0,33.3272,33.3924,32.8517,33.0848,64555.0
2023-05-30 10:00:00,35.48,35.6,35.15,35.2,42268.0,33.0755,33.1873,32.7678,32.8145,42268.0
2023-05-30 10:30:00,35.17,35.25,35.07,35.09,35840.0,32.7865,32.8611,32.6933,32.7119,35840.0
2023-05-30 11:00:00,35.09,35.18,34.92,35.05,54582.0,32.7119,32.7958,32.5534,32.6746,54582.0
2023-05-30 11:30:00,35.05,35.12,34.97,35.04,31771.0,32.6746,32.7399,32.6,32.6653,31771.0
2023-05-30 12:00:00,35.04,35.32,35.04,35.3,51607.0,32.6653,32.9263,32.6653,32.9077,51607.0
2023-05-30 12:30:00,35.3,35.45,35.18,35.26,24603.0,32.9077,33.0475,32.7958,32.8704,24603.0
2023-05-30 13:00:00,35.27,35.31,34.98,35.05,37129.0,32.8797,32.917,32.6094,32.6746,37129.0
2023-05-30 13:30:00,35.04,35.15,34.97,35.02,20929.0,32.6653,32.7678,32.6,32.6467,20929.0
2023-05-30 14:00:00,35.03,35.27,35.0,35.25,21259.0,32.656,32.8797,32.628,32.8611,21259.0
2023-05-30 14:30:00,35.26,35.33,35.15,35.15,49317.0,32.8704,32.9356,32.7678,32.7678,49317.0
2023-05-30 15:00:00,35.17,35.48,35.17,35.46,57379.0,32.7865,33.0755,32.7865,33.0568,57379.0
2023-05-30 15:30:00,35.48,35.6,35.42,35.52,185149.0,33.0755,33.1873,33.0195,33.1128,185149.0
2023-05-31 09:30:00,34.85,35.13,34.53,34.8,41609.0,32.4882,32.7492,32.1899,32.4416,41609.0
2023-05-31 10:00:00,34.81,34.94,34.72,34.86,65291.0,32.4509,32.5721,32.367,32.4975,65291.0
2023-05-31 10:30:00,34.86,35.03,34.65,34.69,46294.0,32.4975,32.656,32.3017,32.339,46294.0
2023-05-31 11:00:00,34.66,34.79,34.56,34.58,65256.0,32.311,32.4322,32.2178,32.2365,65256.0
2023-05-31 11:30:00,34.58,34.84,34.58,34.76,38094.0,32.2365,32.4789,32.2365,32.4043,38094.0
2023-05-31 12:00:00,34.78,34.86,34.65,34.8,23094.0,32.4229,32.4975,32.3017,32.4416,23094.0
2023-05-31 12:30:00,34.75,34.8,34.61,34.7,44116.0,32.3949,32.4416,32.2644,32.3483,44116.0
2023-05-31 13:00:00,34.71,34.75,34.67,34.73,23510.0,32.3577,32.3949,32.3204,32.3763,23510.0
2023-05-31 13:30:00,34.73,34.85,34.69,34.84,26627.0,32.3763,32.4882,32.339,32.4789,26627.0
2023-05-31 14:00:00,34.83,34.84,34.63,34.69,85213.0,32.4695,32.4789,32.2831,32.339,85213.0
2023-05-31 14:30:00,34.69,34.93,34.61,34.73,135842.0,32.339,32.5628,32.2644,32.3763,135842.0
2023-05-31 15:00:00,34.73,34.74,34.61,34.64,60815.0,32.3763,32.3856,32.2644,32.2924,60815.0
2023-05-31 15:30:00,34.63,34.84,34.58,34.79,322939.0,32.2831,32.4789,32.2365,32.4322,322939.0
2023-06-01 09:30:00,34.91,35.1,34.59,34.63,71208.0,32.5441,32.7212,32.2458,32.2831,71208.0
2023-06-01 10:00:00,34.66,34.94,34.65,34.89,37167.0,32.311,32.5721,32.3017,32.5255,37167.0
2023-06-01 10:30:00,34.89,35.4,34.83,35.31,48188.0,32.5255,33.0009,32.4695,32.917,48188.0
2023-06-01 11:00:00,35.3,35.62,35.21,35.59,29403.0,32.9077,33.206,32.8238,33.178,29403.0
2023-06-01 11:30:00,35.6,35.73,35.53,35.69,56831.0,33.1873,33.3085,33.1221,33.2712,56831.0
2023-06-01 12:00:00,35.69,36.0,35.68,36.0,52318.0,33.2712,33.5602,33.2619,33.5602,52318.0
2023-06-01 12:30:00,36.01,36.07,35.95,35.95,74560.0,33.5696,33.6255,33.5136,33.5136,74560.0
2023-06-01 13:00:00,35.95,36.11,35.93,36.09,80074.0,33.5136,33.6628,33.495,33.6441,80074.0
2023-06-01 13:30:00,36.09,36.15,35.99,36.12,72163.0,33.6441,33.7001,33.5509,33.6721,72163.0
2023-06-01 14:00:00,36.12,36.22,36.04,36.09,53677.0,33.6721,33.7653,33.5975,33.6441,53677.0
2023-06-01 14:30:00,36.09,36.11,35.96,35.98,57398.0,33.6441,33.6628,33.5229,33.5416,57398.0
2023-06-01 15:00:00,35.99,36.0,35.76,35.76,78326.0,33.5509,33.5602,33.3365,33.3365,78326.0
2023-06-01 15:30:00,35.77,35.92,35.68,35.76,339648.0,33.3458,33.4857,33.2619,33.3365,339648.0
2023-06-02 09:30:00,36.82,37.07,36.43,36.97,100659.0,34.3247,34.5577,33.9611,34.4645,100659.0
2023-06-02 10:00:00,36.97,37.26,36.85,37.2,57882.0,34.4645,34.7348,34.3526,34.6789,57882.0
2023-06-02 10:30:00,37.19,37.37,37.07,37.19,118348.0,34.6696,34.8374,34.5577,34.6696,118348.0
2023-06-02 11:00:00,37.2,37.6,37.2,37.43,78891.0,34.6789,35.0518,34.6789,34.8933,78891.0
2023-06-02 11:30:00,37.41,37.41,37.21,37.37,41386.0,34.8747,34.8747,34.6882,34.8374,41386.0
2023-06-02 12:00:00,37.37,37.66,37.36,37.66,35454.0,34.8374,35.1077,34.8281,35.1077,35454.0
2023-06-02 12:30:00,37.67,37.82,37.55,37.8,95307.0,35.1171,35.2569,35.0052,35.2382,95307.0
2023-06-02 13:00:00,37.79,37.96,37.67,37.96,72814.0,35.2289,35.3874,35.1171,35.3874,72814.0
2023-06-02 13:30:00,37.97,38.09,37.92,37.93,58519.0,35.3967,35.5086,35.3501,35.3594,58519.0
2023-06-02 14:00:00,37.94,38.0,37.72,37.83,48559.0,35.3688,35.4247,35.1637,35.2662,48559.0
2023-06-02 14:30:00,37.83,38.0,37.8,38.0,38645.0,35.2662,35.4247,35.2382,35.4247,38645.0
2023-06-02 15:00:00,38.0,38.15,37.98,38.05,67887.0,35.4247,35.5645,35.406,35.4713,67887.0
2023-06-02 15:30:00,38.05,38.11,37.81,37.87,285997.0,35.4713,35.5272,35.2476,35.3035,285997.0
2023-06-05 09:30:00,38.66,38.77,37.92,38.08,71716.0,36.04,36.1425,35.3501,35.4993,71716.0
2023-06-05 10:00:00,38.05,38.26,37.21,37.4,79112.0,35.4713,35.6671,34.6882,34.8654,79112.0
2023-06-05 10:30:00,37.44,37.52,37.11,37.22,61872.0,34.9026,34.9772,34.595,34.6976,61872.0
2023-06-05 11:00:00,37.25,37.37,37.08,37.3,74684.0,34.7255,34.8374,34.567,34.7721,74684.0
2023-06-05 11:30:00,37.29,37.51,37.07,37.33,99102.0,34.7628,34.9679,34.5577,34.8001,99102.0
2023-06-05 12:00:00,37.35,37.51,37.29,37.51,70700.0,34.8187,34.9679,34.7628,34.9679,70700.0
2023-06-05 12:30:00,37.51,37.55,37.41,37.46,28268.0,34.9679,35.0052,34.8747,34.9213,28268.0
2023-06-05 13:00:00,37.47,37.55,37.39,37.45,82110.0,34.9306,35.0052,34.856,34.912,82110.0
2023-06-05 13:30:00,37.45,37.45,37.32,37.39,42720.0,34.912,34.912,34.7908,34.856,42720.0
2023-06-05 14:00:00,37.38,37.38,37.15,37.23,64816.0,34.8467,34.8467,34.6323,34.7069,64816.0
2023-06-05 14:30:00,37.24,37.24,36.97,37.12,68545.0,34.7162,34.7162,34.4645,34.6043,68545.0
2023-06-05 15:00:00,37.12,37.15,36.89,36.93,114875.0,34.6043,34.6323,34.3899,34.4272,114875.0
2023-06-05 15:30:00,36.93,37.03,36.68,36.71,292187.0,34.4272,34.5204,34.1942,34.2221,292187.0
2023-06-06 09:30:00,36.08,36.69,36.0,36.53,44186.0,33.6348,34.2035,33.5602,34.0543,44186.0
2023-06-06 10:00:00,36.54,37.18,36.53,37.13,42962.0,34.0636,34.6603,34.0543,34.6137,42962.0
2023-06-06 10:30:00,37.13,37.37,37.04,37.37,50707.0,34.6137,34.8374,34.5298,34.8374,50707.0
2023-06-06 11:00:00,37.37,37.57,37.22,37.27,61053.0,34.8374,35.0238,34.6976,34.7442,61053.0
2023-06-06 11:30:00,37.29,37.47,37.24,37.39,41663.0,34.7628,34.9306,34.7162,34.856,41663.0
2023-06-06 12:00:00,37.38,37.42,37.09,37.13,36578.0,34.8467,34.884,34.5764,34.6137,36578.0
2023-06-06 12:30:00,37.13,37.19,37.05,37.15,19950.0,34.6137,34.6696,34.5391,34.6323,19950.0
2023-06-06 13:00:00,37.14,37.2,37.04,37.13,28164.0,34.623,34.6789,34.5298,34.6137,28164.0
2023-06-06 13:30:00,37.15,37.16,37.01,37.06,46222.0,34.6323,34.6416,34.5018,34.5484,46222.0
2023-06-06 14:00:00,37.08,37.23,36.94,37.22,71167.0,34.567,34.7069,34.4365,34.6976,71167.0
2023-06-06 14:30:00,37.21,37.36,37.2,37.28,49975.0,34.6882,34.8281,34.6789,34.7535,49975.0
2023-06-06 15:00:00,37.29,37.44,37.26,37.43,62726.0,34.7628,34.9026,34.7348,34.8933,62726.0
2023-06-06 15:30:00,37.43,37.55,37.3,37.46,235334.0,34.8933,35.0052,34.7721,34.9213,235334.0
2023-06-07 09:30:00,37.71,38.53,37.71,38.52,71669.0,35.1543,35.9188,35.1543,35.9095,71669.0
2023-06-07 10:00:00,38.56,38.8,38.51,38.78,104219.0,35.9467,36.1705,35.9001,36.1518,104219.0
2023-06-07 10:30:00,38.76,38.95,38.66,38.86,107918.0,36.1332,36.3103,36.04,36.2264,107918.0
2023-06-07 11:00:00,38.89,39.02,38.77,39.0,63011.0,36.2544,36.3756,36.1425,36.3569,63011.0
2023-06-07 11:30:00,39.0,39.05,38.8,38.9,119499.0,36.3569,36.4035,36.1705,36.2637,119499.0
2023-06-07 12:00:00,38.89,39.01,38.81,38.95,99860.0,36.2544,36.3662,36.1798,36.3103,99860.0
2023-06-07 12:30:00,38.96,38.99,38.84,38.9,57590.0,36.3196,36.3476,36.2078,36.2637,57590.0
2023-06-07 13:00:00,38.9,39.01,38.89,38.93,43108.0,36.2637,36.3662,36.2544,36.2917,43108.0
2023-06-07 13:30:00,38.92,39.16,38.84,39.14,107796.0,36.2823,36.5061,36.2078,36.4874,107796.0
2023-06-07 14:00:00,39.15,39.34,39.15,39.29,60137.0,36.4968,36.6739,36.4968,36.6273,60137.0
2023-06-07 14:30:00,39.29,39.35,39.22,39.28,87589.0,36.6273,36.6832,36.562,36.6179,87589.0
2023-06-07 15:00:00,39.29,39.33,39.11,39.17,61033.0,36.6273,36.6646,36.4595,36.5154,61033.0
2023-06-07 15:30:00,39.16,39.21,38.99,39.19,278111.0,36.5061,36.5527,36.3476,36.534,278111.0
2023-06-08 09:30:00,39.15,39.48,38.76,38.8,37277.0,36.4968,36.8044,36.1332,36.1705,37277.0
2023-06-08 10:00:00,38.8,38.97,38.68,38.89,44519.0,36.1705,36.329,36.0586,36.2544,44519.0
2023-06-08 10:30:00,38.89,38.95,38.7,38.71,29629.0,36.2544,36.3103,36.0773,36.0866,29629.0
2023-06-08 11:00:00,38.72,38.88,38.58,38.88,33187.0,36.0959,36.2451,35.9654,36.2451,33187.0
2023-06-08 11:30:00,38.89,38.89,38.02,38.13,55954.0,36.2544,36.2544,35.4433,35.5459,55954.0
2023-06-08 12:00:00,38.13,38.83,38.04,38.74,52647.0,35.5459,36.1984,35.462,36.1145,52647.0
2023-06-08 12:30:00,38.72,38.89,38.67,38.8,29038.0,36.0959,36.2544,36.0493,36.1705,29038.0
2023-06-08 13:00:00,38.83,38.96,38.75,38.9,32816.0,36.1984,36.3196,36.1239,36.2637,32816.0
2023-06-08 13:30:00,38.89,38.95,38.82,38.87,33313.0,36.2544,36.3103,36.1891,36.2357,33313.0
2023-06-08 14:00:00,38.9,39.04,38.87,39.01,31032.0,36.2637,36.3942,36.2357,36.3662,31032.0
2023-06-08 14:30:00,39.03,39.12,38.86,38.89,35384.0,36.3849,36.4688,36.2264,36.2544,35384.0
2023-06-08 15:00:00,38.89,38.91,38.79,38.79,75516.0,36.2544,36.273,36.1612,36.1612,75516.0
2023-06-08 15:30:00,38.8,38.81,38.59,38.61,320695.0,36.1705,36.1798,35.9747,35.9934,320695.0
2023-06-09 09:30:00,38.54,38.66,38.27,38.37,37320.0,35.9281,36.04,35.6764,35.7696,37320.0
2023-06-09 10:00:00,38.4,38.8,38.4,38.8,17620.0,35.7976,36.1705,35.7976,36.1705,17620.0
2023-06-09 10:30:00,38.8,39.05,38.74,38.93,28770.0,36.1705,36.4035,36.1145,36.2917,28770.0
2023-06-09 11:00:00,38.95,38.95,38.46,38.54,37116.0,36.3103,36.3103,35.8535,35.9281,37116.0
2023-06-09 11:30:00,38.53,38.57,38.37,38.45,29859.0,35.9188,35.9561,35.7696,35.8442,29859.0
2023-06-09 12:00:00,38.46,38.53,38.32,38.38,19494.0,35.8535,35.9188,35.723,35.7789,19494.0
2023-06-09 12:30:00,38.42,38.51,38.37,38.51,20702.0,35.8162,35.9001,35.7696,35.9001,20702.0
2023-06-09 13:00:00,38.51,38.51,38.37,38.39,26169.0,35.9001,35.9001,35.7696,35.7883,26169.0
2023-06-09 13:30:00,38.38,38.45,38.2,38.27,37600.0,35.7789,35.8442,35.6111,35.6764,37600.0
2023-06-09 14:00:00,38.29,38.32,38.21,38.22,13673.0,35.695,35.723,35.6205,35.6298,13673.0
2023-06-09 14:30:00,38.23,38.31,38.22,38.23,17004.0,35.6391,35.7137,35.6298,35.6391,17004.0
2023-06-09 15:00:00,38.23,38.34,38.18,38.25,29557.0,35.6391,35.7417,35.5925,35.6578,29557.0
2023-06-09 15:30:00,38.27,38.43,38.19,38.41,121684.0,35.6764,35.8256,35.6018,35.8069,121684.0
2023-06-12 09:30:00,37.57,38.46,37.57,38.41,78919.0,35.0238,35.8535,35.0238,35.8069,78919.0
2023-06-12 10:00:00,38.4,38.4,37.45,37.5,61007.0,35.7976,35.7976,34.912,34.9586,61007.0
2023-06-12 10:30:00,37.48,37.86,37.41,37.8,77464.0,34.9399,35.2942,34.8747,35.2382,77464.0
2023-06-12 11:00:00,37.8,38.03,37.72,37.73,29239.0,35.2382,35.4527,35.1637,35.173,29239.0
2023-06-12 11:30:00,37.75,37.84,37.66,37.81,44267.0,35.1916,35.2755,35.1077,35.2476,44267.0
2023-06-12 12:00:00,37.8,37.93,37.77,37.86,37955.0,35.2382,35.3594,35.2103,35.2942,37955.0
2023-06-12 12:30:00,37.87,37.91,37.72,37.9,21006.0,35.3035,35.3408,35.1637,35.3315,21006.0
2023-06-12 13:00:00,37.91,38.0,37.87,37.94,123798.0,35.3408,35.4247,35.3035,35.3688,123798.0
2023-06-12 13:30:00,37.91,37.96,37.82,37.91,28985.0,35.3408,35.3874,35.2569,35.3408,28985.0
2023-06-12 14:00:00,37.91,38.01,37.79,37.87,118947.0,35.3408,35.434,35.2289,35.3035,118947.0
2023-06-12 14:30:00,37.87,37.93,37.77,37.83,44973.0,35.3035,35.3594,35.2103,35.2662,44973.0
2023-06-12 15:00:00,37.84,37.93,37.75,37.86,65567.0,35.2755,35.3594,35.1916,35.2942,65567.0
2023-06-12 15:30:00,37.87,37.99,37.79,37.99,317476.0,35.3035,35.4154,35.2289,35.4154,317476.0
2023-06-13 09:30:00,38.49,39.1,38.33,38.86,57186.0,35.8815,36.4501,35.7323,36.2264,57186.0
2023-06-13 10:00:00,38.9,39.22,38.77,39.16,83850.0,36.2637,36.562,36.1425,36.5061,83850.0
2023-06-13 10:30:00,39.17,39.17,38.62,38.64,41602.0,36.5154,36.5154,36.0027,36.0213,41602.0
2023-06-13 11:00:00,38.65,38.8,38.5,38.77,72387.0,36.0306,36.1705,35.8908,36.1425,72387.0
2023-06-13 11:30:00,38.75,38.82,38.58,38.58,60515.0,36.1239,36.1891,35.9654,35.9654,60515.0
2023-06-13 12:00:00,38.58,38.64,38.46,38.56,29920.0,35.9654,36.0213,35.8535,35.9467,29920.0
2023-06-13 12:30:00,38.55,38.73,38.54,38.68,28675.0,35.9374,36.1052,35.9281,36.0586,28675.0
2023-06-13 13:00:00,38.67,38.71,38.5,38.59,20447.0,36.0493,36.0866,35.8908,35.9747,20447.0
2023-06-13 13:30:00,38.59,38.59,38.43,38.51,23873.0,35.9747,35.9747,35.8256,35.9001,23873.0
2023-06-13 14:00:00,38.51,38.55,38.27,38.27,61533.0,35.9001,35.9374,35.6764,35.6764,61533.0
2023-06-13 14:30:00,38.26,38.42,38.25,38.32,57386.0,35.6671,35.8162,35.6578,35.723,57386.0
2023-06-13 15:00:00,38.33,38.46,38.28,38.28,51640.0,35.7323,35.8535,35.6857,35.6857,51640.0
2023-06-13 15:30:00,38.29,38.35,38.0,38.14,356474.0,35.695,35.751,35.4247,35.5552,356474.0
2023-06-14 09:30:00,38.56,38.85,38.31,38.32,33087.0,35.9467,36.2171,35.7137,35.723,33087.0
2023-06-14 10:00:00,38.36,38.66,38.36,38.38,40040.0,35.7603,36.04,35.7603,35.7789,40040.0
2023-06-14 10:30:00,38.33,38.37,38.04,38.17,47499.0,35.7323,35.7696,35.462,35.5832,47499.0
2023-06-14 11:00:00,38.16,38.38,38.15,38.2,60807.0,35.5738,35.7789,35.5645,35.6111,60807.0
2023-06-14 11:30:00,38.2,38.29,37.97,38.1,192039.0,35.6111,35.695,35.3967,35.5179,192039.0
2023-06-14 12:00:00,38.08,38.11,37.78,37.93,44771.0,35.4993,35.5272,35.2196,35.3594,44771.0
2023-06-14 12:30:00,37.95,38.0,37.8,37.95,29650.0,35.3781,35.4247,35.2382,35.3781,29650.0
2023-06-14 13:00:00,37.95,37.96,37.7,37.75,41330.0,35.3781,35.3874,35.145,35.1916,41330.0
2023-06-14 13:30:00,37.74,37.75,37.58,37.6,49689.0,35.1823,35.1916,35.0332,35.0518,49689.0
2023-06-14 14:00:00,37.56,37.62,37.2,37.24,109819.0,35.0145,35.0704,34.6789,34.7162,109819.0
2023-06-14 14:30:00,37.24,37.57,37.14,37.49,88790.0,34.7162,35.0238,34.623,34.9493,88790.0
2023-06-14 15:00:00,37.49,37.64,37.33,37.55,76303.0,34.9493,35.0891,34.8001,35.0052,76303.0
2023-06-14 15:30:00,37.52,37.68,37.31,37.68,307589.0,34.9772,35.1264,34.7815,35.1264,307589.0
2023-06-15 09:30:00,37.74,38.41,37.59,38.34,38435.0,35.1823,35.8069,35.0425,35.7417,38435.0
2023-06-15 10:00:00,38.37,38.55,38.14,38.14,40481.0,35.7696,35.9374,35.5552,35.5552,40481.0
2023-06-15 10:30:00,38.16,38.29,38.09,38.15,23661.0,35.5738,35.695,35.5086,35.5645,23661.0
2023-06-15 11:00:00,38.19,38.63,38.1,38.63,54052.0,35.6018,36.012,35.5179,36.012,54052.0
2023-06-15 11:30:00,38.64,38.67,38.53,38.58,27932.0,36.0213,36.0493,35.9188,35.9654,27932.0
2023-06-15 12:00:00,38.57,38.57,38.38,38.5,28704.0,35.9561,35.9561,35.7789,35.8908,28704.0
2023-06-15 12:30:00,38.49,38.55,38.29,38.32,32802.0,35.8815,35.9374,35.695,35.723,32802.0
2023-06-15 13:00:00,38.31,38.31,38.15,38.28,63733.0,35.7137,35.7137,35.5645,35.6857,63733.0
2023-06-15 13:30:00,38.28,38.56,38.26,38.49,38001.0,35.6857,35.9467,35.6671,35.8815,38001.0
2023-06-15 14:00:00,38.5,38.55,38.36,38.41,37624.0,35.8908,35.9374,35.7603,35.8069,37624.0
2023-06-15 14:30:00,38.4,38.69,38.37,38.66,46632.0,35.7976,36.0679,35.7696,36.04,46632.0
2023-06-15 15:00:00,38.67,38.69,38.49,38.54,48415.0,36.0493,36.0679,35.8815,35.9281,48415.0
2023-06-15 15:30:00,38.55,38.6,38.42,38.57,234260.0,35.9374,35.984,35.8162,35.9561,234260.0
2023-06-16 09:30:00,39.12,39.12,38.5,38.57,314760.0,36.4688,36.4688,35.8908,35.9561,314760.0
2023-06-16 10:00:00,38.61,38.92,38.59,38.71,41586.0,35.9934,36.2823,35.9747,36.0866,41586.0
2023-06-16 10:30:00,38.71,38.72,38.35,38.53,38329.0,36.0866,36.0959,35.751,35.9188,38329.0
2023-06-16 11:00:00,38.52,38.52,38.3,38.45,83050.0,35.9095,35.9095,35.7044,35.8442,83050.0
2023-06-16 11:30:00,38.47,38.59,38.43,38.59,22574.0,35.8628,35.9747,35.8256,35.9747,22574.0
2023-06-16 12:00:00,38.6,38.74,38.52,38.67,23154.0,35.984,36.1145,35.9095,36.0493,23154.0
2023-06-16 12:30:00,38.68,38.89,38.64,38.87,21430.0,36.0586,36.2544,36.0213,36.2357,21430.0
2023-06-16 13:00:00,38.88,38.97,38.83,38.83,41847.0,36.2451,36.329,36.1984,36.1984,41847.0
2023-06-16 13:30:00,38.82,38.84,38.73,38.84,16531.0,36.1891,36.2078,36.1052,36.2078,16531.0
2023-06-16 14:00:00,38.85,38.92,38.76,38.89,37050.0,36.2171,36.2823,36.1332,36.2544,37050.0
2023-06-16 14:30:00,38.89,38.93,38.79,38.79,33171.0,36.2544,36.2917,36.1612,36.1612,33171.0
2023-06-16 15:00:00,38.8,38.8,38.62,38.65,78715.0,36.1705,36.1705,36.0027,36.0306,78715.0
2023-06-16 15:30:00,38.64,38.94,38.62,38.91,295200.0,36.0213,36.301,36.0027,36.273,295200.0
2023-06-20 09:30:00,38.69,38.69,37.8,38.03,45106.0,36.0679,36.0679,35.2382,35.4527,45106.0
2023-06-20 10:00:00,38.05,38.11,37.68,37.72,42933.0,35.4713,35.5272,35.1264,35.1637,42933.0
2023-06-20 10:30:00,37.74,37.91,37.63,37.74,37936.0,35.1823,35.3408,35.0798,35.1823,37936.0
2023-06-20 11:00:00,37.74,37.81,37.48,37.48,39036.0,35.1823,35.2476,34.9399,34.9399,39036.0
2023-06-20 11:30:00,37.47,37.74,37.42,37.63,33057.0,34.9306,35.1823,34.884,35.0798,33057.0
2023-06-20 12:00:00,37.63,37.74,37.58,37.63,33513.0,35.0798,35.1823,35.0332,35.0798,33513.0
2023-06-20 12:30:00,37.65,37.77,37.58,37.72,28677.0,35.0984,35.2103,35.0332,35.1637,28677.0
2023-06-20 13:00:00,37.75,37.83,37.68,37.79,58039.0,35.1916,35.2662,35.1264,35.2289,58039.0
2023-06-20 13:30:00,37.78,37.84,37.74,37.77,61756.0,35.2196,35.2755,35.1823,35.2103,61756.0
2023-06-20 14:00:00,37.77,37.82,37.68,37.82,63273.0,35.2103,35.2569,35.1264,35.2569,63273.0
2023-06-20 14:30:00,37.83,37.91,37.81,37.91,80417.0,35.2662,35.3408,35.2476,35.3408,80417.0
2023-06-20 15:00:00,37.93,38.0,37.91,37.99,56969.0,35.3594,35.4247,35.3408,35.4154,56969.0
2023-06-20 15:30:00,37.99,38.18,37.94,38.13,317871.0,35.4154,35.5925,35.3688,35.5459,317871.0
2023-06-21 09:30:00,38.1,38.59,38.05,38.53,42704.0,35.5179,35.9747,35.4713,35.9188,42704.0
2023-06-21 10:00:00,38.58,39.08,38.54,39.05,51088.0,35.9654,36.4315,35.9281,36.4035,51088.0
2023-06-21 10:30:00,39.05,39.09,38.79,38.97,41212.0,36.4035,36.4408,36.1612,36.329,41212.0
2023-06-21 11:00:00,38.99,39.0,38.75,38.94,68446.0,36.3476,36.3569,36.1239,36.301,68446.0
2023-06-21 11:30:00,38.91,38.98,38.79,38.91,41343.0,36.273,36.3383,36.1612,36.273,41343.0
2023-06-21 12:00:00,38.91,38.96,38.78,38.85,28879.0,36.273,36.3196,36.1518,36.2171,28879.0
2023-06-21 12:30:00,38.86,38.9,38.77,38.79,25498.0,36.2264,36.2637,36.1425,36.1612,25498.0
2023-06-21 13:00:00,38.77,38.82,38.64,38.64,20587.0,36.1425,36.1891,36.0213,36.0213,20587.0
2023-06-21 13:30:00,38.64,38.75,38.6,38.72,20665.0,36.0213,36.1239,35.984,36.0959,20665.0
2023-06-21 14:00:00,38.72,38.8,38.66,38.8,28212.0,36.0959,36.1705,36.04,36.1705,28212.0
2023-06-21 14:30:00,38.8,38.81,38.68,38.69,28106.0,36.1705,36.1798,36.0586,36.0679,28106.0
2023-06-21 15:00:00,38.66,38.67,38.52,38.52,35128.0,36.04,36.0493,35.9095,35.9095,35128.0
2023-06-21 15:30:00,38.52,38.54,38.28,38.32,164240.0,35.9095,35.9281,35.6857,35.723,164240.0
2023-06-22 09:30:00,37.63,37.8,37.25,37.52,80255.0,35.0798,35.2382,34.7255,34.9772,80255.0
2023-06-22 10:00:00,37.52,37.83,37.43,37.8,51109.0,34.9772,35.2662,34.8933,35.2382,51109.0
2023-06-22 10:30:00,37.8,37.81,37.57,37.65,66779.0,35.2382,35.2476,35.0238,35.0984,66779.0
2023-06-22 11:00:00,37.66,37.7,37.37,37.55,127379.0,35.1077,35.145,34.8374,35.0052,127379.0
2023-06-22 11:30:00,37.55,37.75,37.52,37.71,46607.0,35.0052,35.1916,34.9772,35.1543,46607.0
2023-06-22 12:00:00,37.72,37.89,37.7,37.84,145381.0,35.1637,35.3221,35.145,35.2755,145381.0
2023-06-22 12:30:00,37.84,37.87,37.68,37.72,72525.0,35.2755,35.3035,35.1264,35.1637,72525.0
2023-06-22 13:00:00,37.72,37.85,37.68,37.83,77567.0,35.1637,35.2849,35.1264,35.2662,77567.0
2023-06-22 13:30:00,37.84,37.86,37.67,37.69,145259.0,35.2755,35.2942,35.1171,35.1357,145259.0
2023-06-22 14:00:00,37.69,37.74,37.59,37.74,229666.0,35.1357,35.1823,35.0425,35.1823,229666.0
2023-06-22 14:30:00,37.73,37.79,37.71,37.75,83069.0,35.173,35.2289,35.1543,35.1916,83069.0
2023-06-22 15:00:00,37.76,37.79,37.61,37.61,101538.0,35.201,35.2289,35.0611,35.0611,101538.0
2023-06-22 15:30:00,37.61,37.8,37.56,37.71,370856.0,35.0611,35.2382,35.0145,35.1543,370856.0
2023-06-23 09:30:00,36.83,37.12,36.55,36.96,101629.0,34.334,34.6043,34.073,34.4552,101629.0
2023-06-23 10:00:00,36.98,37.19,36.89,36.98,95570.0,34.4738,34.6696,34.3899,34.4738,95570.0
2023-06-23 10:30:00,37.0,37.05,36.85,36.86,167238.0,34.4925,34.5391,34.3526,34.362,167238.0
2023-06-23 11:00:00,36.86,37.06,36.83,37.05,82907.0,34.362,34.5484,34.334,34.5391,82907.0
2023-06-23 11:30:00,37.02,37.11,36.94,37.07,57941.0,34.5111,34.595,34.4365,34.5577,57941.0
2023-06-23 12:00:00,37.08,37.09,36.93,37.02,86434.0,34.567,34.5764,34.4272,34.5111,86434.0
2023-06-23 12:30:00,37.02,37.08,36.91,36.95,133588.0,34.5111,34.567,34.4086,34.4459,133588.0
2023-06-23 13:00:00,36.95,37.14,36.93,37.11,82487.0,34.4459,34.623,34.4272,34.595,82487.0
2023-06-23 13:30:00,37.12,37.29,37.1,37.27,68148.0,34.6043,34.7628,34.5857,34.7442,68148.0
2023-06-23 14:00:00,37.27,37.47,37.13,37.42,196000.0,34.7442,34.9306,34.6137,34.884,196000.0
2023-06-23 14:30:00,37.41,37.43,37.29,37.3,150668.0,34.8747,34.8933,34.7628,34.7721,150668.0
2023-06-23 15:00:00,37.3,37.5,37.28,37.44,151091.0,34.7721,34.9586,34.7535,34.9026,151091.0
2023-06-23 15:30:00,37.45,37.54,37.17,37.46,864619.0,34.912,34.9959,34.6509,34.9213,864619.0
2023-06-26 09:30:00,37.48,38.1,37.48,37.95,68909.0,34.9399,35.5179,34.9399,35.3781,68909.0
2023-06-26 10:00:00,37.95,37.95,37.59,37.59,42951.0,35.3781,35.3781,35.0425,35.0425,42951.0
2023-06-26 10:30:00,37.6,37.86,37.38,37.85,101194.0,35.0518,35.2942,34.8467,35.2849,101194.0
2023-06-26 11:00:00,37.84,37.88,37.63,37.75,42706.0,35.2755,35.3128,35.0798,35.1916,42706.0
2023-06-26 11:30:00,37.76,37.98,37.69,37.95,29392.0,35.201,35.406,35.1357,35.3781,29392.0
2023-06-26 12:00:00,37.94,37.96,37.8,37.88,30039.0,35.3688,35.3874,35.2382,35.3128,30039.0
2023-06-26 12:30:00,37.86,38.12,37.73,38.1,46844.0,35.2942,35.5366,35.173,35.5179,46844.0
2023-06-26 13:00:00,38.12,38.15,38.02,38.14,39145.0,35.5366,35.5645,35.4433,35.5552,39145.0
2023-06-26 13:30:00,38.14,38.26,38.07,38.14,34899.0,35.5552,35.6671,35.4899,35.5552,34899.0
2023-06-26 14:00:00,38.13,38.2,38.03,38.13,40440.0,35.5459,35.6111,35.4527,35.5459,40440.0
2023-06-26 14:30:00,38.13,38.26,38.11,38.24,33339.0,35.5459,35.6671,35.5272,35.6484,33339.0
2023-06-26 15:00:00,38.25,38.31,38.21,38.27,36983.0,35.6578,35.7137,35.6205,35.6764,36983.0
2023-06-26 15:30:00,38.24,38.31,37.75,37.93,363019.0,35.6484,35.7137,35.1916,35.3594,363019.0
2023-06-27 09:30:00,37.73,37.78,37.29,37.62,79945.0,35.173,35.2196,34.7628,35.0704,79945.0
2023-06-27 10:00:00,37.62,38.16,37.57,38.13,52791.0,35.0704,35.5738,35.0238,35.5459,52791.0
2023-06-27 10:30:00,38.15,38.27,38.08,38.23,44244.0,35.5645,35.6764,35.4993,35.6391,44244.0
2023-06-27 11:00:00,38.23,38.27,38.11,38.16,52113.0,35.6391,35.6764,35.5272,35.5738,52113.0
2023-06-27 11:30:00,38.15,38.2,37.95,37.99,61761.0,35.5645,35.6111,35.3781,35.4154,61761.0
2023-06-27 12:00:00,38.0,38.1,37.96,38.02,23883.0,35.4247,35.5179,35.3874,35.4433,23883.0
2023-06-27 12:30:00,38.0,38.09,37.94,37.95,26540.0,35.4247,35.5086,35.3688,35.3781,26540.0
2023-06-27 13:00:00,37.98,38.02,37.9,37.98,24584.0,35.406,35.4433,35.3315,35.406,24584.0
2023-06-27 13:30:00,37.98,38.09,37.98,38.0,20287.0,35.406,35.5086,35.406,35.4247,20287.0
2023-06-27 14:00:00,38.02,38.02,37.9,37.94,24040.0,35.4433,35.4433,35.3315,35.3688,24040.0
2023-06-27 14:30:00,37.94,38.01,37.9,37.99,31129.0,35.3688,35.434,35.3315,35.4154,31129.0
2023-06-27 15:00:00,37.99,38.19,37.99,38.15,105272.0,35.4154,35.6018,35.4154,35.5645,105272.0
2023-06-27 15:30:00,38.15,38.17,37.99,38.01,200789.0,35.5645,35.5832,35.4154,35.434,200789.0
2023-06-28 09:30:00,38.07,38.07,37.43,37.67,24797.0,35.4899,35.4899,34.8933,35.1171,24797.0
2023-06-28 10:00:00,37.66,37.75,37.55,37.56,31199.0,35.1077,35.1916,35.0052,35.0145,31199.0
2023-06-28 10:30:00,37.55,37.97,37.55,37.82,45865.0,35.0052,35.3967,35.0052,35.2569,45865.0
2023-06-28 11:00:00,37.88,38.26,37.87,38.25,17113.0,35.3128,35.6671,35.3035,35.6578,17113.0
2023-06-28 11:30:00,38.23,38.31,38.17,38.23,18692.0,35.6391,35.7137,35.5832,35.6391,18692.0
2023-06-28 12:00:00,38.22,38.32,38.13,38.31,14131.0,35.6298,35.723,35.5459,35.7137,14131.0
2023-06-28 12:30:00,38.32,38.41,38.14,38.22,16693.0,35.723,35.8069,35.5552,35.6298,16693.0
2023-06-28 13:00:00,38.23,38.44,38.2,38.42,10329.0,35.6391,35.8349,35.6111,35.8162,10329.0
2023-06-28 13:30:00,38.44,38.46,38.29,38.35,15995.0,35.8349,35.8535,35.695,35.751,15995.0
2023-06-28 14:00:00,38.33,38.45,38.32,38.41,14181.0,35.7323,35.8442,35.723,35.8069,14181.0
2023-06-28 14:30:00,38.41,38.45,38.39,38.41,13258.0,35.8069,35.8442,35.7883,35.8069,13258.0
2023-06-28 15:00:00,38.4,38.43,38.33,38.37,24071.0,35.7976,35.8256,35.7323,35.7696,24071.0
2023-06-28 15:30:00,38.37,38.42,38.29,38.33,152438.0,35.7696,35.8162,35.695,35.7323,152438.0
2023-06-29 09:30:00,38.5,38.85,38.39,38.79,30109.0,35.8908,36.2171,35.7883,36.1612,30109.0
2023-06-29 10:00:00,38.8,38.98,38.79,38.94,35628.0,36.1705,36.3383,36.1612,36.301,35628.0
2023-06-29 10:30:00,38.96,39.08,38.74,38.74,64808.0,36.3196,36.4315,36.1145,36.1145,64808.0
2023-06-29 11:00:00,38.66,38.75,38.32,38.42,65842.0,36.04,36.1239,35.723,35.8162,65842.0
2023-06-29 11:30:00,38.38,38.5,38.32,38.35,31465.0,35.7789,35.8908,35.723,35.751,31465.0
2023-06-29 12:00:00,38.37,38.53,38.34,38.5,63171.0,35.7696,35.9188,35.7417,35.8908,63171.0
2023-06-29 12:30:00,38.51,38.56,38.4,38.52,34166.0,35.9001,35.9467,35.7976,35.9095,34166.0
2023-06-29 13:00:00,38.53,38.59,38.44,38.53,49236.0,35.9188,35.9747,35.8349,35.9188,49236.0
2023-06-29 13:30:00,38.53,38.69,38.53,38.59,51369.0,35.9188,36.0679,35.9188,35.9747,51369.0
2023-06-29 14:00:00,38.6,38.6,38.41,38.44,115538.0,35.984,35.984,35.8069,35.8349,115538.0
2023-06-29 14:30:00,38.45,38.45,38.3,38.33,47083.0,35.8442,35.8442,35.7044,35.7323,47083.0
2023-06-29 15:00:00,38.34,38.48,38.33,38.38,59979.0,35.7417,35.8722,35.7323,35.7789,59979.0
2023-06-29 15:30:00,38.38,38.51,38.26,38.51,275377.0,35.7789,35.9001,35.6671,35.9001,275377.0
2023-06-30 09:30:00,39.04,39.04,38.39,38.62,38548.0,36.3942,36.3942,35.7883,36.0027,38548.0
2023-06-30 10:00:00,38.6,38.88,38.6,38.87,37982.0,35.984,36.2451,35.984,36.2357,37982.0
2023-06-30 10:30:00,38.88,38.92,38.55,38.67,46803.0,36.2451,36.2823,35.9374,36.0493,46803.0
2023-06-30 11:00:00,38.68,38.77,38.63,38.67,23715.0,36.0586,36.1425,36.012,36.0493,23715.0
2023-06-30 11:30:00,38.67,38.81,38.61,38.75,21739.0,36.0493,36.1798,35.9934,36.1239,21739.0
2023-06-30 12:00:00,38.75,38.8,38.67,38.78,39336.0,36.1239,36.1705,36.0493,36.1518,39336.0
2023-06-30 12:30:00,38.77,38.88,38.73,38.83,16041.0,36.1425,36.2451,36.1052,36.1984,16041.0
2023-06-30 13:00:00,38.83,38.92,38.83,38.87,18516.0,36.1984,36.2823,36.1984,36.2357,18516.0
2023-06-30 13:30:00,38.88,38.89,38.74,38.84,38550.0,36.2451,36.2544,36.1145,36.2078,38550.0
2023-06-30 14:00:00,38.85,38.9,38.81,38.83,39053.0,36.2171,36.2637,36.1798,36.1984,39053.0
2023-06-30 14:30:00,38.83,38.85,38.7,38.7,40702.0,36.1984,36.2171,36.0773,36.0773,40702.0
2023-06-30 15:00:00,38.71,38.74,38.58,38.66,59226.0,36.0866,36.1145,35.9654,36.04,59226.0
2023-06-30 15:30:00,38.66,38.68,38.3,38.3,215054.0,36.04,36.0586,35.7044,35.7044,215054.0
2023-07-03 09:30:00,38.18,38.53,38.04,38.17,46213.0,35.5925,35.9188,35.462,35.5832,46213.0
2023-07-03 10:00:00,38.17,38.33,38.04,38.2,57919.0,35.5832,35.7323,35.462,35.6111,57919.0
2023-07-03 10:30:00,38.21,38.23,37.99,38.15,111422.0,35.6205,35.6391,35.4154,35.5645,111422.0
2023-07-03 11:00:00,38.16,38.25,37.87,37.98,107990.0,35.5738,35.6578,35.3035,35.406,107990.0
2023-07-03 11:30:00,37.97,38.09,37.94,38.0,92514.0,35.3967,35.5086,35.3688,35.4247,92514.0
2023-07-03 12:00:00,38.0,38.21,37.96,38.03,64253.0,35.4247,35.6205,35.3874,35.4527,64253.0
2023-07-03 12:30:00,38.05,38.22,38.0,38.15,164799.0,35.4713,35.6298,35.4247,35.5645,164799.0
2023-07-05 09:30:00,38.37,38.37,37.74,37.92,97498.0,35.7696,35.7696,35.1823,35.3501,97498.0
2023-07-05 10:00:00,37.91,38.07,37.79,37.91,47094.0,35.3408,35.4899,35.2289,35.3408,47094.0
2023-07-05 10:30:00,37.95,37.99,37.67,37.87,88072.0,35.3781,35.4154,35.1171,35.3035,88072.0
2023-07-05 11:00:00,37.89,38.12,37.72,38.08,52531.0,35.3221,35.5366,35.1637,35.4993,52531.0
2023-07-05 11:30:00,38.08,38.26,38.0,38.08,40036.0,35.4993,35.6671,35.4247,35.4993,40036.0
2023-07-05 12:00:00,38.12,38.14,38.03,38.1,38926.0,35.5366,35.5552,35.4527,35.5179,38926.0
2023-07-05 12:30:00,38.1,38.14,37.92,37.94,53062.0,35.5179,35.5552,35.3501,35.3688,53062.0
2023-07-05 13:00:00,37.94,38.06,37.92,38.05,49963.0,35.3688,35.4806,35.3501,35.4713,49963.0
2023-07-05 13:30:00,38.05,38.13,38.03,38.12,53513.0,35.4713,35.5459,35.4527,35.5366,53513.0
2023-07-05 14:00:00,38.11,38.14,37.92,37.93,36105.0,35.5272,35.5552,35.3501,35.3594,36105.0
2023-07-05 14:30:00,37.94,37.99,37.85,37.92,53449.0,35.3688,35.4154,35.2849,35.3501,53449.0
2023-07-05 15:00:00,37.93,38.0,37.89,37.9,37640.0,35.3594,35.4247,35.3221,35.3315,37640.0
2023-07-05 15:30:00,37.9,38.0,37.84,37.91,234354.0,35.3315,35.4247,35.2755,35.3408,234354.0
2023-07-06 09:30:00,37.55,37.69,36.96,37.05,87484.0,35.0052,35.1357,34.4552,34.5391,87484.0
2023-07-06 10:00:00,37.08,37.14,36.58,36.58,42204.0,34.567,34.623,34.1009,34.1009,42204.0
2023-07-06 10:30:00,36.56,36.64,36.34,36.42,45353.0,34.0823,34.1569,33.8772,33.9518,45353.0
2023-07-06 11:00:00,36.45,36.64,36.4,36.42,113854.0,33.9797,34.1569,33.9331,33.9518,113854.0
2023-07-06 11:30:00,36.43,36.64,36.36,36.54,63433.0,33.9611,34.1569,33.8958,34.0636,63433.0
2023-07-06 12:00:00,36.55,36.58,36.39,36.41,53323.0,34.073,34.1009,33.9238,33.9424,53323.0
2023-07-06 12:30:00,36.41,36.55,36.41,36.54,43957.0,33.9424,34.073,33.9424,34.0636,43957.0
2023-07-06 13:00:00,36.58,36.67,36.49,36.52,52033.0,34.1009,34.1848,34.017,34.045,52033.0
2023-07-06 13:30:00,36.53,36.65,36.53,36.59,42048.0,34.0543,34.1662,34.0543,34.1103,42048.0
2023-07-06 14:00:00,36.6,36.81,36.59,36.77,35206.0,34.1196,34.3153,34.1103,34.2781,35206.0
2023-07-06 14:30:00,36.77,37.11,36.77,37.01,91861.0,34.2781,34.595,34.2781,34.5018,91861.0
2023-07-06 15:00:00,37.0,37.03,36.89,36.92,54916.0,34.4925,34.5204,34.3899,34.4179,54916.0
2023-07-06 15:30:00,36.93,37.02,36.89,36.94,236378.0,34.4272,34.5111,34.3899,34.4365,236378.0
2023-07-07 09:30:00,36.77,37.49,36.77,37.44,36105.0,34.2781,34.9493,34.2781,34.9026,36105.0
2023-07-07 10:00:00,37.45,37.73,37.44,37.73,72291.0,34.912,35.173,34.9026,35.173,72291.0
2023-07-07 10:30:00,37.71,37.97,37.66,37.91,46507.0,35.1543,35.3967,35.1077,35.3408,46507.0
2023-07-07 11:00:00,37.91,38.08,37.91,38.06,25754.0,35.3408,35.4993,35.3408,35.4806,25754.0
2023-07-07 11:30:00,38.07,38.18,38.06,38.14,43753.0,35.4899,35.5925,35.4806,35.5552,43753.0
2023-07-07 12:00:00,38.15,38.26,38.1,38.22,23654.0,35.5645,35.6671,35.5179,35.6298,23654.0
2023-07-07 12:30:00,38.21,38.52,38.21,38.51,46384.0,35.6205,35.9095,35.6205,35.9001,46384.0
2023-07-07 13:00:00,38.51,38.87,38.46,38.86,32755.0,35.9001,36.2357,35.8535,36.2264,32755.0
2023-07-07 13:30:00,38.84,38.92,38.7,38.72,60571.0,36.2078,36.2823,36.0773,36.0959,60571.0
2023-07-07 14:00:00,38.71,38.73,38.6,38.7,28387.0,36.0866,36.1052,35.984,36.0773,28387.0
2023-07-07 14:30:00,38.69,38.75,38.63,38.71,28972.0,36.0679,36.1239,36.012,36.0866,28972.0
2023-07-07 15:00:00,38.72,38.79,38.6,38.7,103774.0,36.0959,36.1612,35.984,36.0773,103774.0
2023-07-07 15:30:00,38.71,38.75,38.38,38.47,347620.0,36.0866,36.1239,35.7789,35.8628,347620.0
2023-07-10 09:30:00,38.17,38.84,38.08,38.8,33208.0,35.5832,36.2078,35.4993,36.1705,33208.0
2023-07-10 10:00:00,38.81,39.04,38.77,38.81,101347.0,36.1798,36.3942,36.1425,36.1798,101347.0
2023-07-10 10:30:00,38.83,39.05,38.63,38.87,59062.0,36.1984,36.4035,36.012,36.2357,59062.0
2023-07-10 11:00:00,38.89,38.92,38.67,38.84,31299.0,36.2544,36.2823,36.0493,36.2078,31299.0
2023-07-10 11:30:00,38.84,39.01,38.81,39.0,33672.0,36.2078,36.3662,36.1798,36.3569,33672.0
2023-07-10 12:00:00,39.0,39.01,38.84,38.91,28616.0,36.3569,36.3662,36.2078,36.273,28616.0
2023-07-10 12:30:00,38.92,38.92,38.73,38.82,24804.0,36.2823,36.2823,36.1052,36.1891,24804.0
2023-07-10 13:00:00,38.82,38.89,38.8,38.82,24915.0,36.1891,36.2544,36.1705,36.1891,24915.0
2023-07-10 13:30:00,38.83,38.94,38.78,38.93,26377.0,36.1984,36.301,36.1518,36.2917,26377.0
2023-07-10 14:00:00,38.94,39.09,38.88,39.06,42540.0,36.301,36.4408,36.2451,36.4129,42540.0
2023-07-10 14:30:00,39.07,39.15,39.04,39.14,40250.0,36.4222,36.4968,36.3942,36.4874,40250.0
2023-07-10 15:00:00,39.15,39.25,39.08,39.13,65126.0,36.4968,36.59,36.4315,36.4781,65126.0
2023-07-10 15:30:00,39.13,39.3,39.09,39.3,290222.0,36.4781,36.6366,36.4408,36.6366,290222.0
2023-07-11 09:30:00,39.64,39.93,39.41,39.85,94124.0,36.9535,37.2239,36.7391,37.1493,94124.0
2023-07-11 10:00:00,39.86,40.11,39.77,40.06,148497.0,37.1586,37.3917,37.0747,37.3451,148497.0
2023-07-11 10:30:00,40.0,40.25,39.81,40.19,66409.0,37.2892,37.5222,37.112,37.4663,66409.0
2023-07-11 11:00:00,40.21,40.42,40.16,40.33,123909.0,37.4849,37.6807,37.4383,37.5968,123909.0
2023-07-11 11:30:00,40.32,40.54,40.29,40.32,33034.0,37.5875,37.7926,37.5595,37.5875,33034.0
2023-07-11 12:00:00,40.3,40.45,40.27,40.42,34509.0,37.5688,37.7087,37.5409,37.6807,34509.0
2023-07-11 12:30:00,40.4,40.44,40.3,40.36,29443.0,37.662,37.6993,37.5688,37.6248,29443.0
2023-07-11 13:00:00,40.36,40.42,40.3,40.36,23078.0,37.6248,37.6807,37.5688,37.6248,23078.0
2023-07-11 13:30:00,40.36,40.57,40.34,40.52,28215.0,37.6248,37.8205,37.6061,37.7739,28215.0
2023-07-11 14:00:00,40.53,40.58,40.44,40.57,25961.0,37.7832,37.8298,37.6993,37.8205,25961.0
2023-07-11 14:30:00,40.57,40.62,40.51,40.57,51257.0,37.8205,37.8671,37.7646,37.8205,51257.0
2023-07-11 15:00:00,40.58,40.68,40.56,40.62,33386.0,37.8298,37.9231,37.8112,37.8671,33386.0
2023-07-11 15:30:00,40.62,40.79,40.56,40.58,268665.0,37.8671,38.0256,37.8112,37.8298,268665.0
2023-07-12 09:30:00,40.87,41.55,40.85,41.43,223400.0,38.1002,38.7341,38.0815,38.6222,223400.0
2023-07-12 10:00:00,41.45,41.64,41.33,41.47,159497.0,38.6409,38.818,38.529,38.6595,159497.0
2023-07-12 10:30:00,41.44,41.5,41.23,41.37,54522.0,38.6316,38.6875,38.4358,38.5663,54522.0
2023-07-12 11:00:00,41.37,41.48,40.87,40.89,64034.0,38.5663,38.6688,38.1002,38.1188,64034.0
2023-07-12 11:30:00,40.89,40.91,40.65,40.79,45600.0,38.1188,38.1375,37.8951,38.0256,45600.0
2023-07-12 12:00:00,40.78,40.92,40.7,40.87,45853.0,38.0163,38.1468,37.9417,38.1002,45853.0
2023-07-12 12:30:00,40.88,40.89,40.74,40.81,26295.0,38.1095,38.1188,37.979,38.0443,26295.0
2023-07-12 13:00:00,40.82,40.9,40.72,40.83,42369.0,38.0536,38.1282,37.9604,38.0629,42369.0
2023-07-12 13:30:00,40.83,40.86,40.74,40.8,42789.0,38.0629,38.0909,37.979,38.0349,42789.0
2023-07-12 14:00:00,40.8,40.86,40.73,40.81,42182.0,38.0349,38.0909,37.9697,38.0443,42182.0
2023-07-12 14:30:00,40.8,40.85,40.74,40.82,86931.0,38.0349,38.0815,37.979,38.0536,86931.0
2023-07-12 15:00:00,40.83,40.93,40.76,40.77,98220.0,38.0629,38.1561,37.9976,38.007,98220.0
2023-07-12 15:30:00,40.78,40.99,40.77,40.93,308310.0,38.0163,38.2121,38.007,38.1561,308310.0
2023-07-13 09:30:00,40.99,41.6,40.74,41.6,41712.0,38.2121,38.7807,37.979,38.7807,41712.0
2023-07-13 10:00:00,41.55,41.8,41.44,41.52,57168.0,38.7341,38.9672,38.6316,38.7061,57168.0
2023-07-13 10:30:00,41.51,41.76,41.51,41.69,39130.0,38.6968,38.9299,38.6968,38.8646,39130.0
2023-07-13 11:00:00,41.73,41.73,41.4,41.42,35703.0,38.9019,38.9019,38.5943,38.6129,35703.0
2023-07-13 11:30:00,41.42,41.47,41.33,41.44,40680.0,38.6129,38.6595,38.529,38.6316,40680.0
2023-07-13 12:00:00,41.45,41.52,41.34,41.38,40800.0,38.6409,38.7061,38.5383,38.5756,40800.0
2023-07-13 12:30:00,41.37,41.4,41.09,41.11,45149.0,38.5663,38.5943,38.3053,38.3239,45149.0
2023-07-13 13:00:00,41.11,41.12,40.95,41.04,25317.0,38.3239,38.3332,38.1748,38.2587,25317.0
2023-07-13 13:30:00,41.06,41.08,40.95,41.05,30264.0,38.2773,38.296,38.1748,38.268,30264.0
2023-07-13 14:00:00,41.04,41.18,40.96,41.13,49402.0,38.2587,38.3892,38.1841,38.3426,49402.0
2023-07-13 14:30:00,41.13,41.29,41.09,41.29,49453.0,38.3426,38.4917,38.3053,38.4917,49453.0
2023-07-13 15:00:00,41.27,41.35,41.17,41.23,90763.0,38.4731,38.5477,38.3799,38.4358,90763.0
2023-07-13 15:30:00,41.24,41.41,41.23,41.26,262153.0,38.4451,38.6036,38.4358,38.4638,262153.0
2023-07-14 09:30:00,40.79,40.79,40.04,40.09,56993.0,38.0256,38.0256,37.3264,37.3731,56993.0
2023-07-14 10:00:00,40.05,40.1,39.65,39.68,67573.0,37.3358,37.3824,36.9629,36.9908,67573.0
2023-07-14 10:30:00,39.64,39.64,39.22,39.45,67506.0,36.9535,36.9535,36.562,36.7764,67506.0
2023-07-14 11:00:00,39.43,39.62,39.41,39.57,34668.0,36.7578,36.9349,36.7391,36.8883,34668.0
2023-07-14 11:30:00,39.56,39.56,39.4,39.53,25242.0,36.879,36.879,36.7298,36.851,25242.0
2023-07-14 12:00:00,39.53,39.68,39.44,39.48,106092.0,36.851,36.9908,36.7671,36.8044,106092.0
2023-07-14 12:30:00,39.46,39.49,39.38,39.4,37052.0,36.7857,36.8137,36.7112,36.7298,37052.0
2023-07-14 13:00:00,39.38,39.38,39.23,39.29,39004.0,36.7112,36.7112,36.5713,36.6273,39004.0
2023-07-14 13:30:00,39.31,39.45,39.29,39.36,42758.0,36.6459,36.7764,36.6273,36.6925,42758.0
2023-07-14 14:00:00,39.36,39.46,39.31,39.42,32039.0,36.6925,36.7857,36.6459,36.7485,32039.0
2023-07-14 14:30:00,39.43,39.43,39.29,39.36,28054.0,36.7578,36.7578,36.6273,36.6925,28054.0
2023-07-14 15:00:00,39.35,39.42,39.24,39.26,43464.0,36.6832,36.7485,36.5807,36.5993,43464.0
2023-07-14 15:30:00,39.26,39.31,39.09,39.17,332427.0,36.5993,36.6459,36.4408,36.5154,332427.0
2023-07-17 09:30:00,39.16,39.5,39.05,39.21,49215.0,36.5061,36.823,36.4035,36.5527,49215.0
2023-07-17 10:00:00,39.22,39.56,39.19,39.49,104581.0,36.562,36.879,36.534,36.8137,104581.0
2023-07-17 10:30:00,39.51,39.67,39.42,39.47,124312.0,36.8324,36.9815,36.7485,36.7951,124312.0
2023-07-17 11:00:00,39.45,39.57,39.41,39.42,34847.0,36.7764,36.8883,36.7391,36.7485,34847.0
2023-07-17 11:30:00,39.41,39.42,39.23,39.25,48020.0,36.7391,36.7485,36.5713,36.59,48020.0
2023-07-17 12:00:00,39.26,39.45,39.26,39.34,11338.0,36.5993,36.7764,36.5993,36.6739,11338.0
2023-07-17 12:30:00,39.32,39.36,39.26,39.32,20064.0,36.6552,36.6925,36.5993,36.6552,20064.0
2023-07-17 13:00:00,39.32,39.46,39.32,39.43,14720.0,36.6552,36.7857,36.6552,36.7578,14720.0
2023-07-17 13:30:00,39.41,39.6,39.41,39.5,19489.0,36.7391,36.9163,36.7391,36.823,19489.0
2023-07-17 14:00:00,39.5,39.6,39.49,39.55,17488.0,36.823,36.9163,36.8137,36.8696,17488.0
2023-07-17 14:30:00,39.55,39.58,39.45,39.52,18021.0,36.8696,36.8976,36.7764,36.8417,18021.0
2023-07-17 15:00:00,39.51,39.55,39.44,39.46,31577.0,36.8324,36.8696,36.7671,36.7857,31577.0
2023-07-17 15:30:00,39.45,39.45,39.21,39.23,244927.0,36.7764,36.7764,36.5527,36.5713,244927.0
2023-07-18 09:30:00,39.16,40.1,39.05,40.06,202975.0,36.5061,37.3824,36.4035,37.3451,202975.0
2023-07-18 10:00:00,40.06,40.37,40.02,40.24,269011.0,37.3451,37.6341,37.3078,37.5129,269011.0
2023-07-18 10:30:00,40.23,40.27,40.02,40.25,35225.0,37.5036,37.5409,37.3078,37.5222,35225.0
2023-07-18 11:00:00,40.26,40.68,40.25,40.65,135669.0,37.5315,37.9231,37.5222,37.8951,135669.0
2023-07-18 11:30:00,40.65,40.65,40.46,40.59,26595.0,37.8951,37.8951,37.718,37.8392,26595.0
2023-07-18 12:00:00,40.6,40.6,40.42,40.44,20317.0,37.8485,37.8485,37.6807,37.6993,20317.0
2023-07-18 12:30:00,40.43,40.47,40.31,40.37,18613.0,37.69,37.7273,37.5781,37.6341,18613.0
2023-07-18 13:00:00,40.36,40.43,40.29,40.42,14865.0,37.6248,37.69,37.5595,37.6807,14865.0
2023-07-18 13:30:00,40.38,40.47,40.34,40.36,18498.0,37.6434,37.7273,37.6061,37.6248,18498.0
2023-07-18 14:00:00,40.35,40.38,40.21,40.31,24792.0,37.6154,37.6434,37.4849,37.5781,24792.0
2023-07-18 14:30:00,40.3,40.35,40.22,40.31,79818.0,37.5688,37.6154,37.4942,37.5781,79818.0
2023-07-18 15:00:00,40.32,40.51,40.32,40.46,200069.0,37.5875,37.7646,37.5875,37.718,200069.0
2023-07-18 15:30:00,40.47,40.47,40.3,40.37,186934.0,37.7273,37.7273,37.5688,37.6341,186934.0
2023-07-19 09:30:00,40.63,41.62,40.32,41.47,134442.0,37.8765,38.7994,37.5875,38.6595,134442.0
2023-07-19 10:00:00,41.44,41.49,41.11,41.11,105981.0,38.6316,38.6782,38.3239,38.3239,105981.0
2023-07-19 10:30:00,41.11,41.14,40.87,40.97,144575.0,38.3239,38.3519,38.1002,38.1934,144575.0
2023-07-19 11:00:00,40.98,41.06,40.79,41.05,36705.0,38.2027,38.2773,38.0256,38.268,36705.0
2023-07-19 11:30:00,41.05,41.09,40.93,40.97,96109.0,38.268,38.3053,38.1561,38.1934,96109.0
2023-07-19 12:00:00,40.95,40.98,40.59,40.59,122080.0,38.1748,38.2027,37.8392,37.8392,122080.0
2023-07-19 12:30:00,40.58,40.64,40.4,40.57,66060.0,37.8298,37.8858,37.662,37.8205,66060.0
2023-07-19 13:00:00,40.56,40.62,40.44,40.59,77505.0,37.8112,37.8671,37.6993,37.8392,77505.0
2023-07-19 13:30:00,40.59,40.64,40.2,40.33,47146.0,37.8392,37.8858,37.4756,37.5968,47146.0
2023-07-19 14:00:00,40.32,40.36,40.16,40.35,34456.0,37.5875,37.6248,37.4383,37.6154,34456.0
2023-07-19 14:30:00,40.35,40.45,40.32,40.36,37321.0,37.6154,37.7087,37.5875,37.6248,37321.0
2023-07-19 15:00:00,40.36,40.56,40.3,40.52,33742.0,37.6248,37.8112,37.5688,37.7739,33742.0
2023-07-19 15:30:00,40.51,40.68,40.42,40.66,178687.0,37.7646,37.9231,37.6807,37.9044,178687.0
2023-07-20 09:30:00,41.23,41.36,40.82,40.96,129614.0,38.4358,38.557,38.0536,38.1841,129614.0
2023-07-20 10:00:00,40.96,41.04,40.72,40.74,78409.0,38.1841,38.2587,37.9604,37.979,78409.0
2023-07-20 10:30:00,40.73,40.98,40.7,40.95,35403.0,37.9697,38.2027,37.9417,38.1748,35403.0
2023-07-20 11:00:00,40.97,41.02,40.82,40.83,20148.0,38.1934,38.24,38.0536,38.0629,20148.0
2023-07-20 11:30:00,40.83,40.83,40.51,40.69,37064.0,38.0629,38.0629,37.7646,37.9324,37064.0
2023-07-20 12:00:00,40.7,40.84,40.69,40.8,18379.0,37.9417,38.0722,37.9324,38.0349,18379.0
2023-07-20 12:30:00,40.81,40.92,40.72,40.85,32434.0,38.0443,38.1468,37.9604,38.0815,32434.0
2023-07-20 13:00:00,40.87,40.91,40.7,40.75,111564.0,38.1002,38.1375,37.9417,37.9883,111564.0
2023-07-20 13:30:00,40.73,40.82,40.71,40.8,42699.0,37.9697,38.0536,37.951,38.0349,42699.0
2023-07-20 14:00:00,40.8,40.84,40.71,40.75,24402.0,38.0349,38.0722,37.951,37.9883,24402.0
2023-07-20 14:30:00,40.77,41.02,40.77,40.97,53528.0,38.007,38.24,38.007,38.1934,53528.0
2023-07-20 15:00:00,40.98,41.02,40.91,40.95,43037.0,38.2027,38.24,38.1375,38.1748,43037.0
2023-07-20 15:30:00,40.96,41.07,40.9,40.98,306337.0,38.1841,38.2866,38.1282,38.2027,306337.0
2023-07-21 09:30:00,41.28,41.35,40.83,40.9,92280.0,38.4824,38.5477,38.0629,38.1282,92280.0
2023-07-21 10:00:00,40.9,41.34,40.85,41.17,20320.0,38.1282,38.5383,38.0815,38.3799,20320.0
2023-07-21 10:30:00,41.2,41.34,41.14,41.19,24923.0,38.4078,38.5383,38.3519,38.3985,24923.0
2023-07-21 11:00:00,41.17,41.29,41.07,41.26,184357.0,38.3799,38.4917,38.2866,38.4638,184357.0
2023-07-21 11:30:00,41.26,41.4,41.2,41.32,33288.0,38.4638,38.5943,38.4078,38.5197,33288.0
2023-07-21 12:00:00,41.33,41.35,41.11,41.19,25859.0,38.529,38.5477,38.3239,38.3985,25859.0
2023-07-21 12:30:00,41.18,41.21,40.98,41.13,153228.0,38.3892,38.4171,38.2027,38.3426,153228.0
2023-07-21 13:00:00,41.13,41.21,41.1,41.2,51706.0,38.3426,38.4171,38.3146,38.4078,51706.0
2023-07-21 13:30:00,41.21,41.23,41.14,41.23,34296.0,38.4171,38.4358,38.3519,38.4358,34296.0
2023-07-21 14:00:00,41.23,41.28,41.17,41.26,26225.0,38.4358,38.4824,38.3799,38.4638,26225.0
2023-07-21 14:30:00,41.25,41.45,41.25,41.37,46014.0,38.4544,38.6409,38.4544,38.5663,46014.0
2023-07-21 15:00:00,41.37,41.38,41.2,41.24,53676.0,38.5663,38.5756,38.4078,38.4451,53676.0
2023-07-21 15:30:00,41.25,41.42,41.22,41.38,157776.0,38.4544,38.6129,38.4265,38.5756,157776.0
2023-07-24 09:30:00,41.68,42.02,41.6,41.9,78644.0,38.8553,39.1723,38.7807,39.0604,78644.0
2023-07-24 10:00:00,41.9,42.04,41.74,41.82,67172.0,39.0604,39.1909,38.9112,38.9858,67172.0
2023-07-24 10:30:00,41.82,42.19,41.79,42.14,48237.0,38.9858,39.3307,38.9578,39.2841,48237.0
2023-07-24 11:00:00,42.15,42.41,42.14,42.41,50081.0,39.2934,39.5358,39.2841,39.5358,50081.0
2023-07-24 11:30:00,42.42,42.45,42.29,42.36,149107.0,39.5451,39.5731,39.424,39.4892,149107.0
2023-07-24 12:00:00,42.37,42.4,42.23,42.32,71747.0,39.4985,39.5265,39.368,39.4519,71747.0
2023-07-24 12:30:00,42.32,42.39,42.26,42.37,72239.0,39.4519,39.5172,39.396,39.4985,72239.0
2023-07-24 13:00:00,42.36,42.37,42.29,42.33,39430.0,39.4892,39.4985,39.424,39.4612,39430.0
2023-07-24 13:30:00,42.33,42.39,42.15,42.16,35886.0,39.4612,39.5172,39.2934,39.3028,35886.0
2023-07-24 14:00:00,42.17,42.28,42.17,42.21,54744.0,39.3121,39.4146,39.3121,39.3494,54744.0
2023-07-24 14:30:00,42.21,42.22,42.08,42.15,46017.0,39.3494,39.3587,39.2282,39.2934,46017.0
2023-07-24 15:00:00,42.15,42.16,41.88,41.89,81598.0,39.2934,39.3028,39.0417,39.0511,81598.0
2023-07-24 15:30:00,41.88,41.97,41.85,41.94,237383.0,39.0417,39.1256,39.0138,39.0977,237383.0
2023-07-25 09:30:00,41.99,42.14,41.78,41.88,34610.0,39.1443,39.2841,38.9485,39.0417,34610.0
2023-07-25 10:00:00,41.91,42.45,41.91,42.42,30269.0,39.0697,39.5731,39.0697,39.5451,30269.0
2023-07-25 10:30:00,42.43,42.49,42.04,42.12,141363.0,39.5545,39.6104,39.1909,39.2655,141363.0
2023-07-25 11:00:00,42.1,42.27,42.05,42.21,1716108.0,39.2468,39.4053,39.2002,39.3494,1716108.0
2023-07-25 11:30:00,42.21,42.54,42.2,42.4,170058.0,39.3494,39.657,39.3401,39.5265,170058.0
2023-07-25 12:00:00,42.4,42.4,42.24,42.32,56749.0,39.5265,39.5265,39.3773,39.4519,56749.0
2023-07-25 12:30:00,42.32,42.37,42.23,42.34,59610.0,39.4519,39.4985,39.368,39.4706,59610.0
2023-07-25 13:00:00,42.34,42.49,42.31,42.48,58551.0,39.4706,39.6104,39.4426,39.6011,58551.0
2023-07-25 13:30:00,42.47,42.77,42.47,42.68,86630.0,39.5918,39.8714,39.5918,39.7875,86630.0
2023-07-25 14:00:00,42.68,42.77,42.62,42.73,87713.0,39.7875,39.8714,39.7316,39.8341,87713.0
2023-07-25 14:30:00,42.73,42.78,42.5,42.55,70308.0,39.8341,39.8807,39.6197,39.6663,70308.0
2023-07-25 15:00:00,42.55,42.56,42.43,42.48,101834.0,39.6663,39.6757,39.5545,39.6011,101834.0
2023-07-25 15:30:00,42.48,42.63,42.37,42.38,247210.0,39.6011,39.7409,39.4985,39.5079,247210.0
2023-07-26 09:30:00,42.02,42.24,41.76,41.76,50818.0,39.1723,39.3773,38.9299,38.9299,50818.0
2023-07-26 10:00:00,41.81,42.32,41.81,42.3,35456.0,38.9765,39.4519,38.9765,39.4333,35456.0
2023-07-26 10:30:00,42.31,42.43,42.02,42.38,45780.0,39.4426,39.5545,39.1723,39.5079,45780.0
2023-07-26 11:00:00,42.38,42.48,42.35,42.41,29698.0,39.5079,39.6011,39.4799,39.5358,29698.0
2023-07-26 11:30:00,42.41,42.48,42.34,42.37,29792.0,39.5358,39.6011,39.4706,39.4985,29792.0
2023-07-26 12:00:00,42.37,42.45,42.29,42.41,18619.0,39.4985,39.5731,39.424,39.5358,18619.0
2023-07-26 12:30:00,42.4,42.4,42.31,42.37,35362.0,39.5265,39.5265,39.4426,39.4985,35362.0
2023-07-26 13:00:00,42.36,42.37,42.14,42.15,45168.0,39.4892,39.4985,39.2841,39.2934,45168.0
2023-07-26 13:30:00,42.14,42.2,42.06,42.09,33356.0,39.2841,39.3401,39.2095,39.2375,33356.0
2023-07-26 14:00:00,42.05,42.22,42.04,42.1,25661.0,39.2002,39.3587,39.1909,39.2468,25661.0
2023-07-26 14:30:00,42.09,42.44,42.09,42.21,41522.0,39.2375,39.5638,39.2375,39.3494,41522.0
2023-07-26 15:00:00,42.23,42.3,42.04,42.16,71885.0,39.368,39.4333,39.1909,39.3028,71885.0
2023-07-26 15:30:00,42.16,42.29,42.12,42.14,159124.0,39.3028,39.424,39.2655,39.2841,159124.0
2023-07-27 09:30:00,42.56,42.68,42.14,42.35,38638.0,39.6757,39.7875,39.2841,39.4799,38638.0
2023-07-27 10:00:00,42.34,42.51,42.3,42.43,22419.0,39.4706,39.629,39.4333,39.5545,22419.0
2023-07-27 10:30:00,42.42,42.72,42.38,42.65,44484.0,39.5451,39.8248,39.5079,39.7596,44484.0
2023-07-27 11:00:00,42.63,42.73,42.46,42.47,51242.0,39.7409,39.8341,39.5824,39.5918,51242.0
2023-07-27 11:30:00,42.47,42.52,42.33,42.47,32900.0,39.5918,39.6384,39.4612,39.5918,32900.0
2023-07-27 12:00:00,42.47,42.62,42.41,42.61,20877.0,39.5918,39.7316,39.5358,39.7223,20877.0
2023-07-27 12:30:00,42.61,42.74,42.57,42.61,19351.0,39.7223,39.8435,39.685,39.7223,19351.0
2023-07-27 13:00:00,42.62,42.65,42.36,42.36,25361.0,39.7316,39.7596,39.4892,39.4892,25361.0
2023-07-27 13:30:00,42.36,42.37,42.22,42.25,18604.0,39.4892,39.4985,39.3587,39.3867,18604.0
2023-07-27 14:00:00,42.22,42.23,41.96,42.08,44266.0,39.3587,39.368,39.1163,39.2282,44266.0
2023-07-27 14:30:00,42.07,42.1,41.96,41.98,28849.0,39.2189,39.2468,39.1163,39.135,28849.0
2023-07-27 15:00:00,42.0,42.04,41.86,41.86,41425.0,39.1536,39.1909,39.0231,39.0231,41425.0
2023-07-27 15:30:00,41.86,41.9,41.62,41.86,159058.0,39.0231,39.0604,38.7994,39.0231,159058.0
2023-07-28 09:30:00,42.19,42.2,41.63,42.18,22613.0,39.3307,39.3401,38.8087,39.3214,22613.0
2023-07-28 10:00:00,42.2,42.56,42.17,42.36,69214.0,39.3401,39.6757,39.3121,39.4892,69214.0
2023-07-28 10:30:00,42.36,42.46,42.18,42.46,33928.0,39.4892,39.5824,39.3214,39.5824,33928.0
2023-07-28 11:00:00,42.46,42.48,42.26,42.39,33083.0,39.5824,39.6011,39.396,39.5172,33083.0
2023-07-28 11:30:00,42.37,42.49,42.31,42.45,18859.0,39.4985,39.6104,39.4426,39.5731,18859.0
2023-07-28 12:00:00,42.44,42.48,42.32,42.48,18643.0,39.5638,39.6011,39.4519,39.6011,18643.0
2023-07-28 12:30:00,42.48,42.52,42.41,42.41,13560.0,39.6011,39.6384,39.5358,39.5358,13560.0
2023-07-28 13:00:00,42.41,42.47,42.37,42.4,13630.0,39.5358,39.5918,39.4985,39.5265,13630.0
2023-07-28 13:30:00,42.39,42.41,42.22,42.4,19925.0,39.5172,39.5358,39.3587,39.5265,19925.0
2023-07-28 14:00:00,42.4,42.6,42.4,42.56,19976.0,39.5265,39.7129,39.5265,39.6757,19976.0
2023-07-28 14:30:00,42.56,42.61,42.52,42.59,37282.0,39.6757,39.7223,39.6384,39.7036,37282.0
2023-07-28 15:00:00,42.6,42.67,42.56,42.56,44918.0,39.7129,39.7782,39.6757,39.6757,44918.0
2023-07-28 15:30:00,42.55,42.64,42.48,42.48,160614.0,39.6663,39.7502,39.6011,39.6011,160614.0
2023-07-31 09:30:00,42.92,43.04,42.75,42.78,48494.0,40.0113,40.1231,39.8528,39.8807,48494.0
2023-07-31 10:00:00,42.84,42.94,42.57,42.7,118350.0,39.9367,40.0299,39.685,39.8062,118350.0
2023-07-31 10:30:00,42.7,42.93,42.54,42.64,78256.0,39.8062,40.0206,39.657,39.7502,78256.0
2023-07-31 11:00:00,42.63,42.78,42.61,42.78,54246.0,39.7409,39.8807,39.7223,39.8807,54246.0
2023-07-31 11:30:00,42.76,42.87,42.71,42.76,47167.0,39.8621,39.9646,39.8155,39.8621,47167.0
2023-07-31 12:00:00,42.77,42.87,42.68,42.84,29251.0,39.8714,39.9646,39.7875,39.9367,29251.0
2023-07-31 12:30:00,42.83,42.85,42.74,42.8,32142.0,39.9274,39.946,39.8435,39.8994,32142.0
2023-07-31 13:00:00,42.79,42.96,42.77,42.95,88722.0,39.8901,40.0485,39.8714,40.0392,88722.0
2023-07-31 13:30:00,42.95,43.15,42.95,43.1,135121.0,40.0392,40.2257,40.0392,40.1791,135121.0
2023-07-31 14:00:00,43.1,43.2,43.09,43.13,89501.0,40.1791,40.2723,40.1697,40.207,89501.0
2023-07-31 14:30:00,43.15,43.25,43.11,43.24,31217.0,40.2257,40.3189,40.1884,40.3096,31217.0
2023-07-31 15:00:00,43.25,43.27,43.19,43.26,33241.0,40.3189,40.3375,40.263,40.3282,33241.0
2023-07-31 15:30:00,43.27,43.29,43.17,43.27,222067.0,40.3375,40.3562,40.2443,40.3375,222067.0
2023-08-01 09:30:00,42.87,43.07,42.7,42.87,37263.0,39.9646,40.1511,39.8062,39.9646,37263.0
2023-08-01 10:00:00,42.83,42.96,42.2,42.25,63398.0,39.9274,40.0485,39.3401,39.3867,63398.0
2023-08-01 10:30:00,42.23,42.4,42.19,42.37,35190.0,39.368,39.5265,39.3307,39.4985,35190.0
2023-08-01 11:00:00,42.36,42.47,42.28,42.44,23327.0,39.4892,39.5918,39.4146,39.5638,23327.0
2023-08-01 11:30:00,42.43,42.59,42.33,42.52,79563.0,39.5545,39.7036,39.4612,39.6384,79563.0
2023-08-01 12:00:00,42.55,42.63,42.51,42.56,21586.0,39.6663,39.7409,39.629,39.6757,21586.0
2023-08-01 12:30:00,42.54,42.72,42.54,42.65,24021.0,39.657,39.8248,39.657,39.7596,24021.0
2023-08-01 13:00:00,42.66,42.87,42.62,42.86,31170.0,39.7689,39.9646,39.7316,39.9553,31170.0
2023-08-01 13:30:00,42.87,42.98,42.82,42.98,59702.0,39.9646,40.0672,39.918,40.0672,59702.0
2023-08-01 14:00:00,42.95,43.04,42.93,42.95,24860.0,40.0392,40.1231,40.0206,40.0392,24860.0
2023-08-01 14:30:00,42.95,43.02,42.88,42.94,39471.0,40.0392,40.1045,39.974,40.0299,39471.0
2023-08-01 15:00:00,42.95,43.06,42.94,43.05,36314.0,40.0392,40.1418,40.0299,40.1324,36314.0
2023-08-01 15:30:00,43.05,43.1,42.94,43.0,151877.0,40.1324,40.1791,40.0299,40.0858,151877.0
2023-08-02 09:30:00,42.49,42.58,42.03,42.36,41693.0,39.6104,39.6943,39.1816,39.4892,41693.0
2023-08-02 10:00:00,42.36,42.47,42.09,42.38,57459.0,39.4892,39.5918,39.2375,39.5079,57459.0
2023-08-02 10:30:00,42.39,42.61,41.67,41.67,86792.0,39.5172,39.7223,38.846,38.846,86792.0
2023-08-02 11:00:00,41.7,42.02,41.64,41.92,130081.0,38.8739,39.1723,38.818,39.079,130081.0
2023-08-02 11:30:00,41.89,42.11,41.84,41.88,76118.0,39.0511,39.2562,39.0045,39.0417,76118.0
2023-08-02 12:00:00,41.89,41.97,41.63,41.63,82603.0,39.0511,39.1256,38.8087,38.8087,82603.0
2023-08-02 12:30:00,41.63,41.81,41.52,41.67,81826.0,38.8087,38.9765,38.7061,38.846,81826.0
2023-08-02 13:00:00,41.69,41.72,41.4,41.53,144303.0,38.8646,38.8926,38.5943,38.7155,144303.0
2023-08-02 13:30:00,41.54,41.77,41.49,41.62,108005.0,38.7248,38.9392,38.6782,38.7994,108005.0
2023-08-02 14:00:00,41.62,41.86,41.62,41.8,59700.0,38.7994,39.0231,38.7994,38.9672,59700.0
2023-08-02 14:30:00,41.8,41.86,41.61,41.7,68719.0,38.9672,39.0231,38.79,38.8739,68719.0
2023-08-02 15:00:00,41.7,41.8,41.62,41.67,144241.0,38.8739,38.9672,38.7994,38.846,144241.0
2023-08-02 15:30:00,41.66,41.83,41.56,41.81,280761.0,38.8367,38.9951,38.7434,38.9765,280761.0
2023-08-03 09:30:00,42.2,42.42,41.38,41.77,124890.0,39.3401,39.5451,38.5756,38.9392,124890.0
2023-08-03 10:00:00,41.75,42.54,41.61,42.29,121990.0,38.9206,39.657,38.79,39.424,121990.0
2023-08-03 10:30:00,42.34,42.89,42.21,42.83,84128.0,39.4706,39.9833,39.3494,39.9274,84128.0
2023-08-03 11:00:00,42.81,43.02,42.62,42.98,91223.0,39.9087,40.1045,39.7316,40.0672,91223.0
2023-08-03 11:30:00,42.96,43.31,42.96,43.29,92827.0,40.0485,40.3748,40.0485,40.3562,92827.0
2023-08-03 12:00:00,43.27,43.34,43.08,43.3,45519.0,40.3375,40.4028,40.1604,40.3655,45519.0
2023-08-03 12:30:00,43.32,43.52,43.28,43.36,84892.0,40.3842,40.5706,40.3469,40.4214,84892.0
2023-08-03 13:00:00,43.38,43.52,43.26,43.5,145401.0,40.4401,40.5706,40.3282,40.552,145401.0
2023-08-03 13:30:00,43.5,43.6,43.38,43.47,57057.0,40.552,40.6452,40.4401,40.524,57057.0
2023-08-03 14:00:00,43.48,43.57,43.3,43.38,61060.0,40.5333,40.6172,40.3655,40.4401,61060.0
2023-08-03 14:30:00,43.38,43.59,43.23,43.58,52714.0,40.4401,40.6359,40.3002,40.6265,52714.0
2023-08-03 15:00:00,43.59,43.6,43.26,43.41,109300.0,40.6359,40.6452,40.3282,40.4681,109300.0
2023-08-03 15:30:00,43.41,43.44,43.17,43.31,461546.0,40.4681,40.496,40.2443,40.3748,461546.0
2023-08-04 09:30:00,43.68,43.9,43.09,43.21,57928.0,40.7198,40.9248,40.1697,40.2816,57928.0
2023-08-04 10:00:00,43.2,43.63,42.94,43.62,37989.0,40.2723,40.6731,40.0299,40.6638,37989.0
2023-08-04 10:30:00,43.63,43.72,43.52,43.7,56561.0,40.6731,40.757,40.5706,40.7384,56561.0
2023-08-04 11:00:00,43.72,43.88,43.64,43.88,47429.0,40.757,40.9062,40.6825,40.9062,47429.0
2023-08-04 11:30:00,43.88,44.0,43.82,43.89,41152.0,40.9062,41.0181,40.8503,40.9155,41152.0
2023-08-04 12:00:00,43.88,43.92,43.75,43.9,22624.0,40.9062,40.9435,40.785,40.9248,22624.0
2023-08-04 12:30:00,43.91,44.1,43.85,44.06,38374.0,40.9342,41.1113,40.8782,41.074,38374.0
2023-08-04 13:00:00,44.06,44.06,43.92,43.97,41561.0,41.074,41.074,40.9435,40.9901,41561.0
2023-08-04 13:30:00,43.97,43.97,43.85,43.86,58824.0,40.9901,40.9901,40.8782,40.8876,58824.0
2023-08-04 14:00:00,43.87,43.87,43.6,43.77,75391.0,40.8969,40.8969,40.6452,40.8037,75391.0
2023-08-04 14:30:00,43.78,43.82,43.55,43.64,81682.0,40.813,40.8503,40.5986,40.6825,81682.0
2023-08-04 15:00:00,43.6,43.77,43.51,43.76,138841.0,40.6452,40.8037,40.5613,40.7943,138841.0
2023-08-04 15:30:00,43.76,43.97,43.65,43.67,411320.0,40.7943,40.9901,40.6918,40.7104,411320.0
2023-08-07 09:30:00,43.5,43.83,43.09,43.2,124709.0,40.552,40.8596,40.1697,40.2723,124709.0
2023-08-07 10:00:00,43.2,43.42,43.03,43.42,75185.0,40.2723,40.4774,40.1138,40.4774,75185.0
2023-08-07 10:30:00,43.42,43.45,43.21,43.29,48789.0,40.4774,40.5053,40.2816,40.3562,48789.0
2023-08-07 11:00:00,43.28,43.57,43.22,43.53,49853.0,40.3469,40.6172,40.2909,40.5799,49853.0
2023-08-07 11:30:00,43.53,43.61,43.41,43.42,43723.0,40.5799,40.6545,40.4681,40.4774,43723.0
2023-08-07 12:00:00,43.42,43.52,43.32,43.48,20770.0,40.4774,40.5706,40.3842,40.5333,20770.0
2023-08-07 12:30:00,43.48,43.6,43.45,43.53,27211.0,40.5333,40.6452,40.5053,40.5799,27211.0
2023-08-07 13:00:00,43.54,43.61,43.49,43.52,24282.0,40.5892,40.6545,40.5426,40.5706,24282.0
2023-08-07 13:30:00,43.52,43.57,43.46,43.47,22241.0,40.5706,40.6172,40.5147,40.524,22241.0
2023-08-07 14:00:00,43.48,43.55,43.31,43.31,25538.0,40.5333,40.5986,40.3748,40.3748,25538.0
2023-08-07 14:30:00,43.31,43.45,43.31,43.37,26460.0,40.3748,40.5053,40.3748,40.4308,26460.0
2023-08-07 15:00:00,43.37,43.45,43.3,43.41,37533.0,40.4308,40.5053,40.3655,40.4681,37533.0
2023-08-07 15:30:00,43.41,43.64,43.4,43.59,144968.0,40.4681,40.6825,40.4587,40.6359,144968.0
2023-08-08 09:30:00,42.48,42.78,42.25,42.75,80624.0,39.6011,39.8807,39.3867,39.8528,80624.0
2023-08-08 10:00:00,42.73,42.94,42.73,42.93,24304.0,39.8341,40.0299,39.8341,40.0206,24304.0
2023-08-08 10:30:00,42.94,42.99,42.77,42.97,29535.0,40.0299,40.0765,39.8714,40.0579,29535.0
2023-08-08 11:00:00,42.98,43.2,42.79,43.19,62122.0,40.0672,40.2723,39.8901,40.263,62122.0
2023-08-08 11:30:00,43.19,43.28,43.14,43.23,82037.0,40.263,40.3469,40.2163,40.3002,82037.0
2023-08-08 12:00:00,43.23,43.31,43.2,43.27,67895.0,40.3002,40.3748,40.2723,40.3375,67895.0
2023-08-08 12:30:00,43.27,43.42,43.27,43.38,49270.0,40.3375,40.4774,40.3375,40.4401,49270.0
2023-08-08 13:00:00,43.37,43.64,43.37,43.64,59187.0,40.4308,40.6825,40.4308,40.6825,59187.0
2023-08-08 13:30:00,43.65,43.92,43.6,43.91,54254.0,40.6918,40.9435,40.6452,40.9342,54254.0
2023-08-08 14:00:00,43.91,43.99,43.81,43.98,49168.0,40.9342,41.0087,40.8409,40.9994,49168.0
2023-08-08 14:30:00,44.0,44.05,43.92,44.04,47379.0,41.0181,41.0647,40.9435,41.0554,47379.0
2023-08-08 15:00:00,44.03,44.26,44.03,44.16,77848.0,41.046,41.2604,41.046,41.1672,77848.0
2023-08-08 15:30:00,44.16,44.16,43.84,43.96,196618.0,41.1672,41.1672,40.8689,40.9808,196618.0
2023-08-09 09:30:00,44.42,45.12,44.13,45.08,131482.0,41.4096,42.0622,41.1393,42.0249,131482.0
2023-08-09 10:00:00,45.08,45.28,44.87,45.16,116072.0,42.0249,42.2113,41.8291,42.0995,116072.0
2023-08-09 10:30:00,45.14,45.58,45.06,45.13,152641.0,42.0808,42.491,42.0062,42.0715,152641.0
2023-08-09 11:00:00,45.14,45.25,45.03,45.12,46253.0,42.0808,42.1834,41.9783,42.0622,46253.0
2023-08-09 11:30:00,45.12,45.32,44.82,44.9,50982.0,42.0622,42.2486,41.7825,41.8571,50982.0
2023-08-09 12:00:00,44.9,44.94,44.59,44.67,59885.0,41.8571,41.8944,41.5681,41.6427,59885.0
2023-08-09 12:30:00,44.67,44.8,44.59,44.8,53224.0,41.6427,41.7638,41.5681,41.7638,53224.0
2023-08-09 13:00:00,44.83,44.86,44.75,44.79,35691.0,41.7918,41.8198,41.7172,41.7545,35691.0
2023-08-09 13:30:00,44.8,44.89,44.77,44.82,37652.0,41.7638,41.8477,41.7359,41.7825,37652.0
2023-08-09 14:00:00,44.83,45.11,44.81,45.07,41384.0,41.7918,42.0528,41.7732,42.0156,41384.0
2023-08-09 14:30:00,45.07,45.12,45.0,45.03,50029.0,42.0156,42.0622,41.9503,41.9783,50029.0
2023-08-09 15:00:00,45.03,45.07,44.99,45.05,91730.0,41.9783,42.0156,41.941,41.9969,91730.0
2023-08-09 15:30:00,45.05,45.11,44.69,44.72,211713.0,41.9969,42.0528,41.6613,41.6893,211713.0
2023-08-10 09:30:00,44.57,44.99,44.5,44.8,159673.0,41.5494,41.941,41.4842,41.7638,159673.0
2023-08-10 10:00:00,44.82,44.84,44.6,44.69,61325.0,41.7825,41.8011,41.5774,41.6613,61325.0
2023-08-10 10:30:00,44.69,44.7,44.21,44.37,45649.0,41.6613,41.6706,41.2138,41.363,45649.0
2023-08-10 11:00:00,44.35,44.46,44.25,44.4,38793.0,41.3443,41.4469,41.2511,41.391,38793.0
2023-08-10 11:30:00,44.4,44.41,44.12,44.35,37006.0,41.391,41.4003,41.1299,41.3443,37006.0
2023-08-10 12:00:00,44.34,44.49,44.14,44.22,32885.0,41.335,41.4749,41.1486,41.2232,32885.0
2023-08-10 12:30:00,44.21,44.37,44.14,44.15,20328.0,41.2138,41.363,41.1486,41.1579,20328.0
2023-08-10 13:00:00,44.17,44.29,44.05,44.07,32654.0,41.1765,41.2884,41.0647,41.0833,32654.0
2023-08-10 13:30:00,44.05,44.11,43.85,43.87,44508.0,41.0647,41.1206,40.8782,40.8969,44508.0
2023-08-10 14:00:00,43.87,44.15,43.78,44.07,27172.0,40.8969,41.1579,40.813,41.0833,27172.0
2023-08-10 14:30:00,44.06,44.11,43.92,44.09,57937.0,41.074,41.1206,40.9435,41.102,57937.0
2023-08-10 15:00:00,44.08,44.18,43.98,44.1,42466.0,41.0926,41.1859,40.9994,41.1113,42466.0
2023-08-10 15:30:00,44.09,44.2,43.91,44.09,189956.0,41.102,41.2045,40.9342,41.102,189956.0
2023-08-11 09:30:00,43.68,43.99,43.56,43.93,54471.0,40.9738,41.2646,40.8612,41.2083,54471.0
2023-08-11 10:00:00,43.95,44.26,43.95,44.11,114069.0,41.2271,41.5179,41.2271,41.3771,114069.0
2023-08-11 10:30:00,44.11,44.21,44.03,44.16,67905.0,41.3771,41.471,41.3021,41.4241,67905.0
2023-08-11 11:00:00,44.16,44.3,44.1,44.19,35085.0,41.4241,41.5554,41.3678,41.4522,35085.0
2023-08-11 11:30:00,44.19,44.21,44.05,44.15,38439.0,41.4522,41.471,41.3209,41.4147,38439.0
2023-08-11 12:00:00,44.16,44.38,44.14,44.31,84955.0,41.4241,41.6304,41.4053,41.5648,84955.0
2023-08-11 12:30:00,44.31,44.42,44.09,44.14,41746.0,41.5648,41.6679,41.3584,41.4053,41746.0
2023-08-11 13:00:00,44.13,44.19,44.07,44.14,15146.0,41.3959,41.4522,41.3396,41.4053,15146.0
2023-08-11 13:30:00,44.12,44.29,44.1,44.16,43379.0,41.3865,41.546,41.3678,41.4241,43379.0
2023-08-11 14:00:00,44.15,44.35,44.13,44.27,28762.0,41.4147,41.6023,41.3959,41.5272,28762.0
2023-08-11 14:30:00,44.28,44.31,44.13,44.16,64865.0,41.5366,41.5648,41.3959,41.4241,64865.0
2023-08-11 15:00:00,44.18,44.18,44.08,44.09,33087.0,41.4428,41.4428,41.349,41.3584,33087.0
2023-08-11 15:30:00,44.09,44.11,43.96,44.1,221193.0,41.3584,41.3771,41.2364,41.3678,221193.0
2023-08-14 09:30:00,43.9,43.98,43.55,43.8,33397.0,41.1802,41.2552,40.8518,41.0864,33397.0
2023-08-14 10:00:00,43.8,44.14,43.79,44.01,51226.0,41.0864,41.4053,41.077,41.2833,51226.0
2023-08-14 10:30:00,44.03,44.11,43.89,44.06,29658.0,41.3021,41.3771,41.1708,41.3302,29658.0
2023-08-14 11:00:00,44.05,44.05,43.83,43.87,54985.0,41.3209,41.3209,41.1145,41.152,54985.0
2023-08-14 11:30:00,43.87,44.05,43.79,43.96,31288.0,41.152,41.3209,41.077,41.2364,31288.0
2023-08-14 12:00:00,43.97,44.09,43.92,43.97,51669.0,41.2458,41.3584,41.1989,41.2458,51669.0
2023-08-14 12:30:00,43.94,44.07,43.89,44.04,20210.0,41.2177,41.3396,41.1708,41.3115,20210.0
2023-08-14 13:00:00,44.06,44.11,43.99,44.07,8806.0,41.3302,41.3771,41.2646,41.3396,8806.0
2023-08-14 13:30:00,44.09,44.16,44.0,44.07,46324.0,41.3584,41.4241,41.274,41.3396,46324.0
2023-08-14 14:00:00,44.08,44.12,43.84,43.84,35991.0,41.349,41.3865,41.1239,41.1239,35991.0
2023-08-14 14:30:00,43.85,43.88,43.8,43.84,21292.0,41.1333,41.1614,41.0864,41.1239,21292.0
2023-08-14 15:00:00,43.85,44.04,43.82,44.0,39170.0,41.1333,41.3115,41.1051,41.274,39170.0
2023-08-14 15:30:00,44.0,44.13,43.99,44.05,115657.0,41.274,41.3959,41.2646,41.3209,115657.0
2023-08-15 09:30:00,43.68,43.79,43.45,43.7,36585.0,40.9738,41.077,40.758,40.9926,36585.0
2023-08-15 10:00:00,43.75,43.84,43.51,43.83,71428.0,41.0395,41.1239,40.8143,41.1145,71428.0
2023-08-15 10:30:00,43.82,43.88,43.48,43.61,141267.0,41.1051,41.1614,40.7862,40.9081,141267.0
2023-08-15 11:00:00,43.64,43.89,43.62,43.7,54211.0,40.9363,41.1708,40.9175,40.9926,54211.0
2023-08-15 11:30:00,43.7,43.76,43.56,43.61,55669.0,40.9926,41.0488,40.8612,40.9081,55669.0
2023-08-15 12:00:00,43.61,43.62,43.4,43.52,43554.0,40.9081,40.9175,40.7111,40.8237,43554.0
2023-08-15 12:30:00,43.51,43.58,43.42,43.52,26374.0,40.8143,40.88,40.7299,40.8237,26374.0
2023-08-15 13:00:00,43.51,43.67,43.48,43.67,46073.0,40.8143,40.9644,40.7862,40.9644,46073.0
2023-08-15 13:30:00,43.66,43.71,43.53,43.7,60375.0,40.955,41.0019,40.8331,40.9926,60375.0
2023-08-15 14:00:00,43.7,43.84,43.69,43.84,59160.0,40.9926,41.1239,40.9832,41.1239,59160.0
2023-08-15 14:30:00,43.84,44.03,43.84,43.99,130402.0,41.1239,41.3021,41.1239,41.2646,130402.0
2023-08-15 15:00:00,44.0,44.17,43.82,43.84,131015.0,41.274,41.4334,41.1051,41.1239,131015.0
2023-08-15 15:30:00,43.84,44.0,43.72,43.93,224535.0,41.1239,41.274,41.0113,41.2083,224535.0
2023-08-16 09:30:00,44.25,45.21,44.24,44.77,96259.0,41.5085,42.409,41.4991,41.9963,96259.0
2023-08-16 10:00:00,44.76,44.78,44.57,44.66,51438.0,41.9869,42.0056,41.8086,41.8931,51438.0
2023-08-16 10:30:00,44.65,44.85,44.55,44.83,62900.0,41.8837,42.0713,41.7899,42.0525,62900.0
2023-08-16 11:00:00,44.82,44.84,44.69,44.81,49799.0,42.0432,42.0619,41.9212,42.0338,49799.0
2023-08-16 11:30:00,44.82,44.86,44.57,44.6,37394.0,42.0432,42.0807,41.8086,41.8368,37394.0
2023-08-16 12:00:00,44.59,44.74,44.45,44.5,42057.0,41.8274,41.9681,41.6961,41.743,42057.0
2023-08-16 12:30:00,44.49,44.58,44.37,44.43,46973.0,41.7336,41.818,41.621,41.6773,46973.0
2023-08-16 13:00:00,44.42,44.46,44.3,44.34,36397.0,41.6679,41.7055,41.5554,41.5929,36397.0
2023-08-16 13:30:00,44.34,44.51,44.33,44.47,27768.0,41.5929,41.7524,41.5835,41.7148,27768.0
2023-08-16 14:00:00,44.46,44.5,44.3,44.41,33305.0,41.7055,41.743,41.5554,41.6586,33305.0
2023-08-16 14:30:00,44.41,44.54,44.39,44.43,36719.0,41.6586,41.7805,41.6398,41.6773,36719.0
2023-08-16 15:00:00,44.42,44.42,44.02,44.06,242561.0,41.6679,41.6679,41.2927,41.3302,242561.0
2023-08-16 15:30:00,44.05,44.15,43.99,44.06,258867.0,41.3209,41.4147,41.2646,41.3302,258867.0
2023-08-17 09:30:00,45.0,45.69,44.71,45.38,106564.0,42.212,42.8593,41.94,42.5685,106564.0
2023-08-17 10:00:00,45.36,45.85,45.36,45.72,91688.0,42.5497,43.0093,42.5497,42.8874,91688.0
2023-08-17 10:30:00,45.74,45.94,45.55,45.92,71167.0,42.9062,43.0938,42.7279,43.075,71167.0
2023-08-17 11:00:00,45.92,45.99,45.83,45.91,75610.0,43.075,43.1407,42.9906,43.0656,75610.0
2023-08-17 11:30:00,45.91,45.99,45.74,45.83,123379.0,43.0656,43.1407,42.9062,42.9906,123379.0
2023-08-17 12:00:00,45.84,45.94,45.7,45.81,53450.0,43.0,43.0938,42.8686,42.9718,53450.0
2023-08-17 12:30:00,45.82,45.89,45.76,45.86,30250.0,42.9812,43.0469,42.9249,43.0187,30250.0
2023-08-17 13:00:00,45.85,45.87,45.55,45.56,52304.0,43.0093,43.0281,42.7279,42.7373,52304.0
2023-08-17 13:30:00,45.56,45.62,45.53,45.54,31208.0,42.7373,42.7936,42.7092,42.7186,31208.0
2023-08-17 14:00:00,45.54,45.54,45.28,45.35,46537.0,42.7186,42.7186,42.4747,42.5403,46537.0
2023-08-17 14:30:00,45.34,45.34,45.14,45.26,96624.0,42.5309,42.5309,42.3433,42.4559,96624.0
2023-08-17 15:00:00,45.25,45.3,45.06,45.18,79493.0,42.4465,42.4934,42.2683,42.3809,79493.0
2023-08-17 15:30:00,45.19,45.2,45.03,45.07,278113.0,42.3902,42.3996,42.2401,42.2777,278113.0
2023-08-18 09:30:00,44.62,45.25,44.52,44.93,89140.0,41.8556,42.4465,41.7617,42.1463,89140.0
2023-08-18 10:00:00,44.86,45.08,44.83,44.84,20672.0,42.0807,42.2871,42.0525,42.0619,20672.0
2023-08-18 10:30:00,44.81,45.07,44.76,45.06,40246.0,42.0338,42.2777,41.9869,42.2683,40246.0
2023-08-18 11:00:00,45.06,45.2,45.01,45.09,26151.0,42.2683,42.3996,42.2214,42.2964,26151.0
2023-08-18 11:30:00,45.11,45.2,45.09,45.18,18653.0,42.3152,42.3996,42.2964,42.3809,18653.0
2023-08-18 12:00:00,45.16,45.29,45.12,45.24,26830.0,42.3621,42.484,42.3246,42.4371,26830.0
2023-08-18 12:30:00,45.25,45.41,45.23,45.4,58644.0,42.4465,42.5966,42.4278,42.5872,58644.0
2023-08-18 13:00:00,45.4,45.45,45.1,45.23,34350.0,42.5872,42.6341,42.3058,42.4278,34350.0
2023-08-18 13:30:00,45.23,45.26,45.11,45.13,40774.0,42.4278,42.4559,42.3152,42.334,40774.0
2023-08-18 14:00:00,45.14,45.14,45.01,45.05,26989.0,42.3433,42.3433,42.2214,42.2589,26989.0
2023-08-18 14:30:00,45.08,45.27,45.08,45.16,37584.0,42.2871,42.4653,42.2871,42.3621,37584.0
2023-08-18 15:00:00,45.15,45.17,45.0,45.11,58604.0,42.3527,42.3715,42.212,42.3152,58604.0
2023-08-18 15:30:00,45.12,45.37,44.98,45.36,385996.0,42.3246,42.5591,42.1932,42.5497,385996.0
2023-08-21 09:30:00,45.69,45.99,45.39,45.53,49867.0,42.8593,43.1407,42.5778,42.7092,49867.0
2023-08-21 10:00:00,45.52,45.69,45.33,45.5,44041.0,42.6998,42.8593,42.5216,42.681,44041.0
2023-08-21 10:30:00,45.45,45.53,45.36,45.47,33998.0,42.6341,42.7092,42.5497,42.6529,33998.0
2023-08-21 11:00:00,45.47,45.49,45.18,45.28,31397.0,42.6529,42.6716,42.3809,42.4747,31397.0
2023-08-21 11:30:00,45.29,45.36,45.17,45.36,33437.0,42.484,42.5497,42.3715,42.5497,33437.0
2023-08-21 12:00:00,45.36,45.36,45.18,45.3,17325.0,42.5497,42.5497,42.3809,42.4934,17325.0
2023-08-21 12:30:00,45.28,45.28,44.99,45.05,27616.0,42.4747,42.4747,42.2026,42.2589,27616.0
2023-08-21 13:00:00,45.06,45.2,45.0,45.18,34666.0,42.2683,42.3996,42.212,42.3809,34666.0
2023-08-21 13:30:00,45.16,45.2,45.08,45.12,17953.0,42.3621,42.3996,42.2871,42.3246,17953.0
2023-08-21 14:00:00,45.13,45.22,45.09,45.14,25507.0,42.334,42.4184,42.2964,42.3433,25507.0
2023-08-21 14:30:00,45.15,45.28,45.14,45.22,17290.0,42.3527,42.4747,42.3433,42.4184,17290.0
2023-08-21 15:00:00,45.23,45.36,45.23,45.3,29713.0,42.4278,42.5497,42.4278,42.4934,29713.0
2023-08-21 15:30:00,45.3,45.41,45.18,45.21,224449.0,42.4934,42.5966,42.3809,42.409,224449.0
2023-08-22 09:30:00,45.24,45.51,45.24,45.33,53004.0,42.4371,42.6904,42.4371,42.5216,53004.0
2023-08-22 10:00:00,45.32,45.41,45.2,45.28,27283.0,42.5122,42.5966,42.3996,42.4747,27283.0
2023-08-22 10:30:00,45.27,45.28,45.14,45.16,29212.0,42.4653,42.4747,42.3433,42.3621,29212.0
2023-08-22 11:00:00,45.17,45.25,45.08,45.2,52306.0,42.3715,42.4465,42.2871,42.3996,52306.0
2023-08-22 11:30:00,45.17,45.24,45.04,45.13,46381.0,42.3715,42.4371,42.2495,42.334,46381.0
2023-08-22 12:00:00,45.13,45.21,45.08,45.18,18399.0,42.334,42.409,42.2871,42.3809,18399.0
2023-08-22 12:30:00,45.16,45.23,45.09,45.12,28049.0,42.3621,42.4278,42.2964,42.3246,28049.0
2023-08-22 13:00:00,45.12,45.13,44.85,44.91,27762.0,42.3246,42.334,42.0713,42.1276,27762.0
2023-08-22 13:30:00,44.94,45.03,44.86,44.93,17123.0,42.1557,42.2401,42.0807,42.1463,17123.0
2023-08-22 14:00:00,44.92,44.96,44.84,44.96,23015.0,42.137,42.1745,42.0619,42.1745,23015.0
2023-08-22 14:30:00,44.96,45.03,44.83,44.92,17205.0,42.1745,42.2401,42.0525,42.137,17205.0
2023-08-22 15:00:00,44.92,45.06,44.87,44.89,26445.0,42.137,42.2683,42.0901,42.1088,26445.0
2023-08-22 15:30:00,44.9,44.91,44.72,44.78,144010.0,42.1182,42.1276,41.9494,42.0056,144010.0
2023-08-23 09:30:00,44.58,44.59,44.04,44.22,52088.0,41.818,41.8274,41.3115,41.4803,52088.0
2023-08-23 10:00:00,44.23,44.53,44.19,44.32,38921.0,41.4897,41.7711,41.4522,41.5741,38921.0
2023-08-23 10:30:00,44.34,44.47,44.15,44.44,96885.0,41.5929,41.7148,41.4147,41.6867,96885.0
2023-08-23 11:00:00,44.51,44.63,44.45,44.62,30633.0,41.7524,41.8649,41.6961,41.8556,30633.0
2023-08-23 11:30:00,44.63,44.78,44.63,44.68,31381.0,41.8649,42.0056,41.8649,41.9118,31381.0
2023-08-23 12:00:00,44.66,44.74,44.6,44.73,35813.0,41.8931,41.9681,41.8368,41.9587,35813.0
2023-08-23 12:30:00,44.72,44.79,44.67,44.68,40465.0,41.9494,42.015,41.9025,41.9118,40465.0
2023-08-23 13:00:00,44.7,44.77,44.64,44.72,50025.0,41.9306,41.9963,41.8743,41.9494,50025.0
2023-08-23 13:30:00,44.73,44.77,44.61,44.64,32612.0,41.9587,41.9963,41.8462,41.8743,32612.0
2023-08-23 14:00:00,44.63,44.7,44.52,44.54,38361.0,41.8649,41.9306,41.7617,41.7805,38361.0
2023-08-23 14:30:00,44.53,44.58,44.5,44.52,39192.0,41.7711,41.818,41.743,41.7617,39192.0
2023-08-23 15:00:00,44.51,44.6,44.48,44.58,43284.0,41.7524,41.8368,41.7242,41.818,43284.0
2023-08-23 15:30:00,44.58,44.72,44.55,44.71,192485.0,41.818,41.9494,41.7899,41.94,192485.0
2023-08-24 09:30:00,44.29,45.04,44.26,45.03,42492.0,41.546,42.2495,41.5179,42.2401,42492.0
2023-08-24 10:00:00,45.03,45.11,44.93,45.02,25809.0,42.2401,42.3152,42.1463,42.2308,25809.0
2023-08-24 10:30:00,45.01,45.19,44.92,44.92,36226.0,42.2214,42.3902,42.137,42.137,36226.0
2023-08-24 11:00:00,44.92,44.96,44.73,44.81,23101.0,42.137,42.1745,41.9587,42.0338,23101.0
2023-08-24 11:30:00,44.8,44.8,44.66,44.75,13666.0,42.0244,42.0244,41.8931,41.9775,13666.0
2023-08-24 12:00:00,44.76,44.98,44.73,44.95,35611.0,41.9869,42.1932,41.9587,42.1651,35611.0
2023-08-24 12:30:00,44.94,44.99,44.88,44.89,14849.0,42.1557,42.2026,42.0994,42.1088,14849.0
2023-08-24 13:00:00,44.89,44.91,44.7,44.73,19462.0,42.1088,42.1276,41.9306,41.9587,19462.0
2023-08-24 13:30:00,44.71,44.81,44.7,44.76,17283.0,41.94,42.0338,41.9306,41.9869,17283.0
2023-08-24 14:00:00,44.77,44.87,44.74,44.83,23821.0,41.9963,42.0901,41.9681,42.0525,23821.0
2023-08-24 14:30:00,44.84,44.85,44.69,44.77,62696.0,42.0619,42.0713,41.9212,41.9963,62696.0
2023-08-24 15:00:00,44.75,44.83,44.69,44.74,41704.0,41.9775,42.0525,41.9212,41.9681,41704.0
2023-08-24 15:30:00,44.74,44.81,44.46,44.48,138662.0,41.9681,42.0338,41.7055,41.7242,138662.0
2023-08-25 09:30:00,44.96,45.11,44.76,44.83,16774.0,42.1745,42.3152,41.9869,42.0525,16774.0
2023-08-25 10:00:00,44.81,44.85,44.38,44.47,45681.0,42.0338,42.0713,41.6304,41.7148,45681.0
2023-08-25 10:30:00,44.48,44.48,44.24,44.41,37575.0,41.7242,41.7242,41.4991,41.6586,37575.0
2023-08-25 11:00:00,44.43,44.83,44.36,44.81,27765.0,41.6773,42.0525,41.6117,42.0338,27765.0
2023-08-25 11:30:00,44.82,44.87,44.64,44.72,23845.0,42.0432,42.0901,41.8743,41.9494,23845.0
2023-08-25 12:00:00,44.71,44.93,44.7,44.91,65882.0,41.94,42.1463,41.9306,42.1276,65882.0
2023-08-25 12:30:00,44.91,45.0,44.88,44.98,45226.0,42.1276,42.212,42.0994,42.1932,45226.0
2023-08-25 13:00:00,44.97,44.98,44.5,44.54,38949.0,42.1839,42.1932,41.743,41.7805,38949.0
2023-08-25 13:30:00,44.56,44.72,44.43,44.72,31455.0,41.7993,41.9494,41.6773,41.9494,31455.0
2023-08-25 14:00:00,44.73,44.94,44.71,44.92,60507.0,41.9587,42.1557,41.94,42.137,60507.0
2023-08-25 14:30:00,44.94,44.94,44.79,44.89,61527.0,42.1557,42.1557,42.015,42.1088,61527.0
2023-08-25 15:00:00,44.89,44.93,44.8,44.85,68024.0,42.1088,42.1463,42.0244,42.0713,68024.0
2023-08-25 15:30:00,44.86,44.87,44.65,44.7,145556.0,42.0807,42.0901,41.8837,41.9306,145556.0
2023-08-28 09:30:00,45.04,45.68,44.93,45.66,70570.0,42.2495,42.8499,42.1463,42.8311,70570.0
2023-08-28 10:00:00,45.66,45.66,45.37,45.48,38787.0,42.8311,42.8311,42.5591,42.6623,38787.0
2023-08-28 10:30:00,45.48,45.64,45.45,45.58,48857.0,42.6623,42.8124,42.6341,42.7561,48857.0
2023-08-28 11:00:00,45.6,45.6,45.36,45.37,20965.0,42.7748,42.7748,42.5497,42.5591,20965.0
2023-08-28 11:30:00,45.38,45.46,45.29,45.41,12837.0,42.5685,42.6435,42.484,42.5966,12837.0
2023-08-28 12:00:00,45.38,45.39,45.23,45.28,7764.0,42.5685,42.5778,42.4278,42.4747,7764.0
2023-08-28 12:30:00,45.27,45.34,45.22,45.23,17801.0,42.4653,42.5309,42.4184,42.4278,17801.0
2023-08-28 13:00:00,45.23,45.23,45.1,45.14,31256.0,42.4278,42.4278,42.3058,42.3433,31256.0
2023-08-28 13:30:00,45.14,45.27,44.96,45.02,26976.0,42.3433,42.4653,42.1745,42.2308,26976.0
2023-08-28 14:00:00,45.0,45.09,44.92,45.07,15008.0,42.212,42.2964,42.137,42.2777,15008.0
2023-08-28 14:30:00,45.05,45.13,45.05,45.09,11463.0,42.2589,42.334,42.2589,42.2964,11463.0
2023-08-28 15:00:00,45.09,45.12,45.02,45.12,22144.0,42.2964,42.3246,42.2308,42.3246,22144.0
2023-08-28 15:30:00,45.11,45.19,45.09,45.14,144458.0,42.3152,42.3902,42.2964,42.3433,144458.0
2023-08-29 09:30:00,45.22,45.22,44.8,45.01,28400.0,42.4184,42.4184,42.0244,42.2214,28400.0
2023-08-29 10:00:00,45.02,45.17,44.98,45.09,20020.0,42.2308,42.3715,42.1932,42.2964,20020.0
2023-08-29 10:30:00,45.07,45.17,44.94,45.02,50049.0,42.2777,42.3715,42.1557,42.2308,50049.0
2023-08-29 11:00:00,45.03,45.15,44.97,45.1,81380.0,42.2401,42.3527,42.1839,42.3058,81380.0
2023-08-29 11:30:00,45.11,45.22,45.04,45.2,19271.0,42.3152,42.4184,42.2495,42.3996,19271.0
2023-08-29 12:00:00,45.2,45.3,45.17,45.3,9015.0,42.3996,42.4934,42.3715,42.4934,9015.0
2023-08-29 12:30:00,45.29,45.32,45.19,45.21,26199.0,42.484,42.5122,42.3902,42.409,26199.0
2023-08-29 13:00:00,45.21,45.41,45.2,45.37,43297.0,42.409,42.5966,42.3996,42.5591,43297.0
2023-08-29 13:30:00,45.37,45.39,45.26,45.29,99053.0,42.5591,42.5778,42.4559,42.484,99053.0
2023-08-29 14:00:00,45.28,45.32,45.16,45.28,48798.0,42.4747,42.5122,42.3621,42.4747,48798.0
2023-08-29 14:30:00,45.28,45.29,45.17,45.17,67550.0,42.4747,42.484,42.3715,42.3715,67550.0
2023-08-29 15:00:00,45.16,45.34,45.14,45.3,53356.0,42.3621,42.5309,42.3433,42.4934,53356.0
2023-08-29 15:30:00,45.3,45.32,45.18,45.3,279017.0,42.4934,42.5122,42.3809,42.4934,279017.0
2023-08-30 09:30:00,45.58,45.8,45.38,45.79,22846.0,42.7561,42.9624,42.5685,42.9531,22846.0
2023-08-30 10:00:00,45.77,45.84,45.55,45.64,25998.0,42.9343,43.0,42.7279,42.8124,25998.0
2023-08-30 10:30:00,45.68,45.78,45.63,45.68,24156.0,42.8499,42.9437,42.803,42.8499,24156.0
2023-08-30 11:00:00,45.67,45.7,45.51,45.64,40976.0,42.8405,42.8686,42.6904,42.8124,40976.0
2023-08-30 11:30:00,45.63,45.8,45.6,45.75,26760.0,42.803,42.9624,42.7748,42.9155,26760.0
2023-08-30 12:00:00,45.75,45.8,45.67,45.72,19690.0,42.9155,42.9624,42.8405,42.8874,19690.0
2023-08-30 12:30:00,45.73,45.77,45.69,45.69,14693.0,42.8968,42.9343,42.8593,42.8593,14693.0
2023-08-30 13:00:00,45.69,45.69,45.59,45.6,30249.0,42.8593,42.8593,42.7655,42.7748,30249.0
2023-08-30 13:30:00,45.61,45.68,45.59,45.66,20002.0,42.7842,42.8499,42.7655,42.8311,20002.0
2023-08-30 14:00:00,45.66,45.68,45.58,45.62,28682.0,42.8311,42.8499,42.7561,42.7936,28682.0
2023-08-30 14:30:00,45.62,45.66,45.57,45.65,48642.0,42.7936,42.8311,42.7467,42.8217,48642.0
2023-08-30 15:00:00,45.66,45.69,45.6,45.65,54136.0,42.8311,42.8593,42.7748,42.8217,54136.0
2023-08-30 15:30:00,45.65,45.73,45.56,45.61,128742.0,42.8217,42.8968,42.7373,42.7842,128742.0
2023-08-31 09:30:00,45.76,45.76,45.22,45.58,44025.0,42.9249,42.9249,42.4184,42.7561,44025.0
2023-08-31 10:00:00,45.59,45.68,45.45,45.58,17431.0,42.7655,42.8499,42.6341,42.7561,17431.0
2023-08-31 10:30:00,45.57,45.64,45.54,45.59,17506.0,42.7467,42.8124,42.7186,42.7655,17506.0
2023-08-31 11:00:00,45.59,45.61,45.45,45.52,16153.0,42.7655,42.7842,42.6341,42.6998,16153.0
2023-08-31 11:30:00,45.52,45.52,45.35,45.4,20503.0,42.6998,42.6998,42.5403,42.5872,20503.0
2023-08-31 12:00:00,45.39,45.47,45.35,45.36,11444.0,42.5778,42.6529,42.5403,42.5497,11444.0
2023-08-31 12:30:00,45.35,45.35,45.22,45.31,11520.0,42.5403,42.5403,42.4184,42.5028,11520.0
2023-08-31 13:00:00,45.31,45.49,45.3,45.46,12645.0,42.5028,42.6716,42.4934,42.6435,12645.0
2023-08-31 13:30:00,45.46,45.48,45.37,45.41,17301.0,42.6435,42.6623,42.5591,42.5966,17301.0
2023-08-31 14:00:00,45.44,45.52,45.4,45.47,36399.0,42.6247,42.6998,42.5872,42.6529,36399.0
2023-08-31 14:30:00,45.45,45.51,45.22,45.24,59363.0,42.6341,42.6904,42.4184,42.4371,59363.0
2023-08-31 15:00:00,45.25,45.34,45.22,45.32,40031.0,42.4465,42.5309,42.4184,42.5122,40031.0
2023-08-31 15:30:00,45.32,45.54,45.27,45.38,255794.0,42.5122,42.7186,42.4653,42.5685,255794.0
2023-09-01 09:30:00,46.0,46.63,45.78,46.21,149563.0,43.1501,43.741,42.9437,43.347,149563.0
2023-09-01 10:00:00,46.2,46.35,46.07,46.25,45830.0,43.3377,43.4784,43.2157,43.3846,45830.0
2023-09-01 10:30:00,46.25,46.28,46.13,46.27,26947.0,43.3846,43.4127,43.272,43.4033,26947.0
2023-09-01 11:00:00,46.26,46.43,46.2,46.34,32572.0,43.3939,43.5534,43.3377,43.469,32572.0
2023-09-01 11:30:00,46.34,46.34,46.13,46.21,35623.0,43.469,43.469,43.272,43.347,35623.0
2023-09-01 12:00:00,46.21,46.41,46.19,46.32,52687.0,43.347,43.5347,43.3283,43.4502,52687.0
2023-09-01 12:30:00,46.32,46.41,46.31,46.37,104963.0,43.4502,43.5347,43.4408,43.4971,104963.0
2023-09-01 13:00:00,46.37,46.5,46.33,46.44,127616.0,43.4971,43.6191,43.4596,43.5628,127616.0
2023-09-01 13:30:00,46.44,46.65,46.44,46.51,99904.0,43.5628,43.7598,43.5628,43.6285,99904.0
2023-09-01 14:00:00,46.52,46.59,46.36,46.41,29732.0,43.6378,43.7035,43.4877,43.5347,29732.0
2023-09-01 14:30:00,46.41,46.52,46.39,46.5,27263.0,43.5347,43.6378,43.5159,43.6191,27263.0
2023-09-01 15:00:00,46.5,46.52,46.41,46.46,55675.0,43.6191,43.6378,43.5347,43.5816,55675.0
2023-09-01 15:30:00,46.45,46.52,46.37,46.47,298105.0,43.5722,43.6378,43.4971,43.5909,298105.0
2023-09-05 09:30:00,46.71,47.19,46.6,47.01,88375.0,43.8161,44.2663,43.7129,44.0975,88375.0
2023-09-05 10:00:00,47.0,47.07,46.93,46.97,67325.0,44.0881,44.1538,44.0224,44.06,67325.0
2023-09-05 10:30:00,46.98,47.01,46.77,46.89,102198.0,44.0693,44.0975,43.8723,43.9849,102198.0
2023-09-05 11:00:00,46.9,47.21,46.88,47.2,91881.0,43.9943,44.2851,43.9755,44.2757,91881.0
2023-09-05 11:30:00,47.2,47.25,47.11,47.2,81542.0,44.2757,44.3226,44.1913,44.2757,81542.0
2023-09-05 12:00:00,47.18,47.27,47.15,47.27,33261.0,44.2569,44.3414,44.2288,44.3414,33261.0
2023-09-05 12:30:00,47.27,47.31,47.2,47.2,29496.0,44.3414,44.3789,44.2757,44.2757,29496.0
2023-09-05 13:00:00,47.19,47.2,46.97,46.99,65056.0,44.2663,44.2757,44.06,44.0787,65056.0
2023-09-05 13:30:00,46.99,47.08,46.92,46.94,54431.0,44.0787,44.1631,44.0131,44.0318,54431.0
2023-09-05 14:00:00,46.93,46.95,46.81,46.84,56350.0,44.0224,44.0412,43.9099,43.938,56350.0
2023-09-05 14:30:00,46.84,46.97,46.82,46.89,30383.0,43.938,44.06,43.9192,43.9849,30383.0
2023-09-05 15:00:00,46.89,46.89,46.51,46.55,42685.0,43.9849,43.9849,43.6285,43.666,42685.0
2023-09-05 15:30:00,46.53,46.68,46.45,46.47,200628.0,43.6472,43.7879,43.5722,43.5909,200628.0
2023-09-06 09:30:00,46.29,46.92,46.29,46.65,83833.0,43.4221,44.0131,43.4221,43.7598,83833.0
2023-09-06 10:00:00,46.63,46.63,46.36,46.37,67401.0,43.741,43.741,43.4877,43.4971,67401.0
2023-09-06 10:30:00,46.37,46.44,46.08,46.1,129211.0,43.4971,43.5628,43.2251,43.2439,129211.0
2023-09-06 11:00:00,46.05,46.24,45.94,46.18,34577.0,43.197,43.3752,43.0938,43.3189,34577.0
2023-09-06 11:30:00,46.16,46.26,46.13,46.21,18292.0,43.3001,43.3939,43.272,43.347,18292.0
2023-09-06 12:00:00,46.2,46.32,46.17,46.25,40938.0,43.3377,43.4502,43.3095,43.3846,40938.0
2023-09-06 12:30:00,46.25,46.33,46.07,46.11,56634.0,43.3846,43.4596,43.2157,43.2532,56634.0
2023-09-06 13:00:00,46.09,46.27,45.98,46.18,108675.0,43.2345,43.4033,43.1313,43.3189,108675.0
2023-09-06 13:30:00,46.17,46.35,46.12,46.35,32552.0,43.3095,43.4784,43.2626,43.4784,32552.0
2023-09-06 14:00:00,46.34,46.34,46.09,46.09,24013.0,43.469,43.469,43.2345,43.2345,24013.0
2023-09-06 14:30:00,46.07,46.27,46.06,46.26,35462.0,43.2157,43.4033,43.2063,43.3939,35462.0
2023-09-06 15:00:00,46.28,46.47,46.28,46.36,90435.0,43.4127,43.5909,43.4127,43.4877,90435.0
2023-09-06 15:30:00,46.36,46.4,46.19,46.24,234173.0,43.4877,43.5253,43.3283,43.3752,234173.0
2023-09-07 09:30:00,46.32,46.92,46.21,46.46,105770.0,43.4502,44.0131,43.347,43.5816,105770.0
2023-09-07 10:00:00,46.48,46.68,46.42,46.55,61065.0,43.6003,43.7879,43.544,43.666,61065.0
2023-09-07 10:30:00,46.55,46.8,46.55,46.71,86228.0,43.666,43.9005,43.666,43.8161,86228.0
2023-09-07 11:00:00,46.75,46.75,46.56,46.63,91099.0,43.8536,43.8536,43.6754,43.741,91099.0
2023-09-07 11:30:00,46.6,46.65,46.4,46.44,40802.0,43.7129,43.7598,43.5253,43.5628,40802.0
2023-09-07 12:00:00,46.4,46.47,46.33,46.46,21060.0,43.5253,43.5909,43.4596,43.5816,21060.0
2023-09-07 12:30:00,46.47,46.49,46.21,46.26,90194.0,43.5909,43.6097,43.347,43.3939,90194.0
2023-09-07 13:00:00,46.23,46.32,46.12,46.28,56824.0,43.3658,43.4502,43.2626,43.4127,56824.0
2023-09-07 13:30:00,46.3,46.31,46.16,46.19,23053.0,43.4315,43.4408,43.3001,43.3283,23053.0
2023-09-07 14:00:00,46.19,46.33,46.17,46.23,19058.0,43.3283,43.4596,43.3095,43.3658,19058.0
2023-09-07 14:30:00,46.21,46.26,46.19,46.21,24378.0,43.347,43.3939,43.3283,43.347,24378.0
2023-09-07 15:00:00,46.22,46.38,46.1,46.32,54272.0,43.3564,43.5065,43.2439,43.4502,54272.0
2023-09-07 15:30:00,46.3,46.38,46.17,46.32,288622.0,43.4315,43.5065,43.3095,43.4502,288622.0
2023-09-08 09:30:00,46.56,46.76,46.32,46.49,55078.0,43.6754,43.863,43.4502,43.6097,55078.0
2023-09-08 10:00:00,46.49,46.89,46.49,46.69,32874.0,43.6097,43.9849,43.6097,43.7973,32874.0
2023-09-08 10:30:00,46.7,46.85,46.69,46.73,28050.0,43.8067,43.9474,43.7973,43.8348,28050.0
2023-09-08 11:00:00,46.73,46.95,46.71,46.95,30614.0,43.8348,44.0412,43.8161,44.0412,30614.0
2023-09-08 11:30:00,46.94,46.95,46.71,46.74,22728.0,44.0318,44.0412,43.8161,43.8442,22728.0
2023-09-08 12:00:00,46.73,46.9,46.68,46.78,40318.0,43.8348,43.9943,43.7879,43.8817,40318.0
2023-09-08 12:30:00,46.79,46.82,46.73,46.76,19352.0,43.8911,43.9192,43.8348,43.863,19352.0
2023-09-08 13:00:00,46.76,46.76,46.61,46.69,37952.0,43.863,43.863,43.7223,43.7973,37952.0
2023-09-08 13:30:00,46.69,46.73,46.63,46.68,26060.0,43.7973,43.8348,43.741,43.7879,26060.0
2023-09-08 14:00:00,46.7,46.74,46.55,46.55,31802.0,43.8067,43.8442,43.666,43.666,31802.0
2023-09-08 14:30:00,46.53,46.56,46.42,46.43,28515.0,43.6472,43.6754,43.544,43.5534,28515.0
2023-09-08 15:00:00,46.44,46.54,46.39,46.48,47351.0,43.5628,43.6566,43.5159,43.6003,47351.0
2023-09-08 15:30:00,46.48,46.56,46.31,46.54,200192.0,43.6003,43.6754,43.4408,43.6566,200192.0
2023-09-11 09:30:00,46.83,46.96,45.91,45.91,71060.0,43.9286,44.0506,43.0656,43.0656,71060.0
2023-09-11 10:00:00,45.91,46.42,45.74,46.37,39794.0,43.0656,43.544,42.9062,43.4971,39794.0
2023-09-11 10:30:00,46.33,46.33,46.03,46.06,24267.0,43.4596,43.4596,43.1782,43.2063,24267.0
2023-09-11 11:00:00,46.05,46.05,45.69,45.73,34364.0,43.197,43.197,42.8593,42.8968,34364.0
2023-09-11 11:30:00,45.7,45.7,45.29,45.41,30249.0,42.8686,42.8686,42.484,42.5966,30249.0
2023-09-11 12:00:00,45.41,45.61,45.38,45.57,21349.0,42.5966,42.7842,42.5685,42.7467,21349.0
2023-09-11 12:30:00,45.56,45.56,45.27,45.27,15113.0,42.7373,42.7373,42.4653,42.4653,15113.0
2023-09-11 13:00:00,45.27,45.27,45.09,45.2,30330.0,42.4653,42.4653,42.2964,42.3996,30330.0
2023-09-11 13:30:00,45.18,45.21,45.04,45.05,21187.0,42.3809,42.409,42.2495,42.2589,21187.0
2023-09-11 14:00:00,45.05,45.07,44.88,44.93,31632.0,42.2589,42.2777,42.0994,42.1463,31632.0
2023-09-11 14:30:00,44.95,44.98,44.84,44.85,20865.0,42.1651,42.1932,42.0619,42.0713,20865.0
2023-09-11 15:00:00,44.86,44.91,44.77,44.87,44123.0,42.0807,42.1276,41.9963,42.0901,44123.0
2023-09-11 15:30:00,44.86,44.95,44.81,44.94,215688.0,42.0807,42.1651,42.0338,42.1557,215688.0
2023-09-12 09:30:00,45.54,46.2,45.48,45.94,43298.0,42.7186,43.3377,42.6623,43.0938,43298.0
2023-09-12 10:00:00,45.94,46.07,45.76,46.01,49467.0,43.0938,43.2157,42.9249,43.1594,49467.0
2023-09-12 10:30:00,46.0,46.06,45.93,45.98,35326.0,43.1501,43.2063,43.0844,43.1313,35326.0
2023-09-12 11:00:00,45.98,46.15,45.94,46.15,63637.0,43.1313,43.2908,43.0938,43.2908,63637.0
2023-09-12 11:30:00,46.13,46.35,46.11,46.3,31847.0,43.272,43.4784,43.2532,43.4315,31847.0
2023-09-12 12:00:00,46.31,46.41,46.29,46.36,13919.0,43.4408,43.5347,43.4221,43.4877,13919.0
2023-09-12 12:30:00,46.35,46.41,46.33,46.39,16374.0,43.4784,43.5347,43.4596,43.5159,16374.0
2023-09-12 13:00:00,46.39,46.47,46.35,46.46,61096.0,43.5159,43.5909,43.4784,43.5816,61096.0
2023-09-12 13:30:00,46.46,46.47,46.19,46.2,38256.0,43.5816,43.5909,43.3283,43.3377,38256.0
2023-09-12 14:00:00,46.19,46.51,46.11,46.45,85782.0,43.3283,43.6285,43.2532,43.5722,85782.0
2023-09-12 14:30:00,46.47,46.48,46.24,46.28,32533.0,43.5909,43.6003,43.3752,43.4127,32533.0
2023-09-12 15:00:00,46.27,46.27,46.14,46.2,43042.0,43.4033,43.4033,43.2814,43.3377,43042.0
2023-09-12 15:30:00,46.2,46.48,46.19,46.4,253359.0,43.3377,43.6003,43.3283,43.5253,253359.0
2023-09-13 09:30:00,46.42,46.42,45.72,45.96,28406.0,43.544,43.544,42.8874,43.1125,28406.0
2023-09-13 10:00:00,45.93,45.99,45.65,45.79,32616.0,43.0844,43.1407,42.8217,42.9531,32616.0
2023-09-13 10:30:00,45.78,46.08,45.63,46.07,54950.0,42.9437,43.2251,42.803,43.2157,54950.0
2023-09-13 11:00:00,46.08,46.09,45.83,45.83,31765.0,43.2251,43.2345,42.9906,42.9906,31765.0
2023-09-13 11:30:00,45.83,45.85,45.4,45.55,45313.0,42.9906,43.0093,42.5872,42.7279,45313.0
2023-09-13 12:00:00,45.56,45.64,45.43,45.62,23032.0,42.7373,42.8124,42.6154,42.7936,23032.0
2023-09-13 12:30:00,45.62,45.71,45.5,45.68,19211.0,42.7936,42.878,42.681,42.8499,19211.0
2023-09-13 13:00:00,45.68,45.72,45.61,45.7,18141.0,42.8499,42.8874,42.7842,42.8686,18141.0
2023-09-13 13:30:00,45.7,45.73,45.63,45.65,21211.0,42.8686,42.8968,42.803,42.8217,21211.0
2023-09-13 14:00:00,45.66,45.75,45.54,45.65,66233.0,42.8311,42.9155,42.7186,42.8217,66233.0
2023-09-13 14:30:00,45.65,45.67,45.48,45.56,35325.0,42.8217,42.8405,42.6623,42.7373,35325.0
2023-09-13 15:00:00,45.56,45.61,45.49,45.6,56559.0,42.7373,42.7842,42.6716,42.7748,56559.0
2023-09-13 15:30:00,45.61,45.94,45.61,45.86,210290.0,42.7842,43.0938,42.7842,43.0187,210290.0
2023-09-14 09:30:00,46.54,47.03,46.52,46.79,55254.0,43.6566,44.1162,43.6378,43.8911,55254.0
2023-09-14 10:00:00,46.81,46.86,46.39,46.51,42965.0,43.9099,43.9568,43.5159,43.6285,42965.0
2023-09-14 10:30:00,46.49,46.55,46.4,46.5,17596.0,43.6097,43.666,43.5253,43.6191,17596.0
2023-09-14 11:00:00,46.51,46.54,46.24,46.28,17115.0,43.6285,43.6566,43.3752,43.4127,17115.0
2023-09-14 11:30:00,46.3,46.34,46.2,46.23,33125.0,43.4315,43.469,43.3377,43.3658,33125.0
2023-09-14 12:00:00,46.25,46.48,46.25,46.46,16066.0,43.3846,43.6003,43.3846,43.5816,16066.0
2023-09-14 12:30:00,46.48,46.57,46.44,46.52,19438.0,43.6003,43.6847,43.5628,43.6378,19438.0
2023-09-14 13:00:00,46.5,46.53,46.45,46.46,18010.0,43.6191,43.6472,43.5722,43.5816,18010.0
2023-09-14 13:30:00,46.46,46.47,46.26,46.32,17832.0,43.5816,43.5909,43.3939,43.4502,17832.0
2023-09-14 14:00:00,46.29,46.34,46.18,46.25,34821.0,43.4221,43.469,43.3189,43.3846,34821.0
2023-09-14 14:30:00,46.24,46.38,46.23,46.38,20788.0,43.3752,43.5065,43.3658,43.5065,20788.0
2023-09-14 15:00:00,46.38,46.45,46.31,46.32,60396.0,43.5065,43.5722,43.4408,43.4502,60396.0
2023-09-14 15:30:00,46.32,46.32,46.1,46.15,197084.0,43.4502,43.4502,43.2439,43.2908,197084.0
2023-09-15 09:30:00,45.79,45.99,45.46,45.89,222077.0,42.9531,43.1407,42.6435,43.0469,222077.0
2023-09-15 10:00:00,45.92,46.15,45.82,46.13,41055.0,43.075,43.2908,42.9812,43.272,41055.0
2023-09-15 10:30:00,46.14,46.19,45.88,45.88,22400.0,43.2814,43.3283,43.0375,43.0375,22400.0
2023-09-15 11:00:00,45.89,45.94,45.64,45.93,32958.0,43.0469,43.0938,42.8124,43.0844,32958.0
2023-09-15 11:30:00,45.96,46.0,45.84,45.9,27759.0,43.1125,43.1501,43.0,43.0562,27759.0
2023-09-15 12:00:00,45.91,45.95,45.67,45.68,25522.0,43.0656,43.1032,42.8405,42.8499,25522.0
2023-09-15 12:30:00,45.66,45.83,45.63,45.75,27528.0,42.8311,42.9906,42.803,42.9155,27528.0
2023-09-15 13:00:00,45.75,45.75,45.52,45.57,31495.0,42.9155,42.9155,42.6998,42.7467,31495.0
2023-09-15 13:30:00,45.56,45.79,45.48,45.68,60991.0,42.7373,42.9531,42.6623,42.8499,60991.0
2023-09-15 14:00:00,45.65,45.65,45.34,45.44,43932.0,42.8217,42.8217,42.5309,42.6247,43932.0
2023-09-15 14:30:00,45.44,45.53,45.41,45.47,61248.0,42.6247,42.7092,42.5966,42.6529,61248.0
2023-09-15 15:00:00,45.47,45.59,45.36,45.55,94920.0,42.6529,42.7655,42.5497,42.7279,94920.0
2023-09-15 15:30:00,45.56,45.66,45.2,45.25,596048.0,42.7373,42.8311,42.3996,42.4465,596048.0
2023-09-18 09:30:00,46.12,46.12,45.27,45.46,57381.0,43.2626,43.2626,42.4653,42.6435,57381.0
2023-09-18 10:00:00,45.44,45.75,45.43,45.73,41268.0,42.6247,42.9155,42.6154,42.8968,41268.0
2023-09-18 10:30:00,45.82,46.1,45.8,45.85,56216.0,42.9812,43.2439,42.9624,43.0093,56216.0
2023-09-18 11:00:00,45.82,45.87,45.74,45.75,28578.0,42.9812,43.0281,42.9062,42.9155,28578.0
2023-09-18 11:30:00,45.75,45.94,45.75,45.87,22785.0,42.9155,43.0938,42.9155,43.0281,22785.0
2023-09-18 12:00:00,45.89,45.89,45.62,45.62,18301.0,43.0469,43.0469,42.7936,42.7936,18301.0
2023-09-18 12:30:00,45.63,45.68,45.34,45.34,27253.0,42.803,42.8499,42.5309,42.5309,27253.0
2023-09-18 13:00:00,45.34,45.38,45.17,45.2,25092.0,42.5309,42.5685,42.3715,42.3996,25092.0
2023-09-18 13:30:00,45.18,45.27,45.14,45.15,33378.0,42.3809,42.4653,42.3433,42.3527,33378.0
2023-09-18 14:00:00,45.15,45.47,45.1,45.46,73056.0,42.3527,42.6529,42.3058,42.6435,73056.0
2023-09-18 14:30:00,45.46,45.52,45.39,45.48,23242.0,42.6435,42.6998,42.5778,42.6623,23242.0
2023-09-18 15:00:00,45.48,45.58,45.47,45.52,40073.0,42.6623,42.7561,42.6529,42.6998,40073.0
2023-09-18 15:30:00,45.52,45.64,45.44,45.45,207855.0,42.6998,42.8124,42.6247,42.6341,207855.0
2023-09-19 09:30:00,46.01,46.16,45.45,45.59,46722.0,43.1594,43.3001,42.6341,42.7655,46722.0
2023-09-19 10:00:00,45.62,45.63,45.34,45.48,21830.0,42.7936,42.803,42.5309,42.6623,21830.0
2023-09-19 10:30:00,45.47,45.47,45.22,45.24,30136.0,42.6529,42.6529,42.4184,42.4371,30136.0
2023-09-19 11:00:00,45.23,45.34,45.16,45.2,23644.0,42.4278,42.5309,42.3621,42.3996,23644.0
2023-09-19 11:30:00,45.18,45.22,44.98,45.03,26955.0,42.3809,42.4184,42.1932,42.2401,26955.0
2023-09-19 12:00:00,45.07,45.07,44.86,44.88,20615.0,42.2777,42.2777,42.0807,42.0994,20615.0
2023-09-19 12:30:00,44.88,44.92,44.79,44.89,34466.0,42.0994,42.137,42.015,42.1088,34466.0
2023-09-19 13:00:00,44.89,44.96,44.84,44.95,47566.0,42.1088,42.1745,42.0619,42.1651,47566.0
2023-09-19 13:30:00,44.96,45.14,44.91,45.14,48367.0,42.1745,42.3433,42.1276,42.3433,48367.0
2023-09-19 14:00:00,45.12,45.19,45.06,45.12,61273.0,42.3246,42.3902,42.2683,42.3246,61273.0
2023-09-19 14:30:00,45.12,45.28,45.08,45.13,46766.0,42.3246,42.4747,42.2871,42.334,46766.0
2023-09-19 15:00:00,45.11,45.19,45.07,45.19,51289.0,42.3152,42.3902,42.2777,42.3902,51289.0
2023-09-19 15:30:00,45.2,45.43,45.17,45.24,220594.0,42.3996,42.6154,42.3715,42.4371,220594.0
2023-09-20 09:30:00,44.9,45.66,44.85,45.65,41691.0,42.1182,42.8311,42.0713,42.8217,41691.0
2023-09-20 10:00:00,45.65,45.73,45.36,45.37,37702.0,42.8217,42.8968,42.5497,42.5591,37702.0
2023-09-20 10:30:00,45.41,45.41,45.01,45.2,62215.0,42.5966,42.5966,42.2214,42.3996,62215.0
2023-09-20 11:00:00,45.19,45.54,45.19,45.42,59175.0,42.3902,42.7186,42.3902,42.606,59175.0
2023-09-20 11:30:00,45.39,45.41,45.17,45.21,27813.0,42.5778,42.5966,42.3715,42.409,27813.0
2023-09-20 12:00:00,45.22,45.26,45.12,45.25,23175.0,42.4184,42.4559,42.3246,42.4465,23175.0
2023-09-20 12:30:00,45.27,45.29,45.18,45.2,20519.0,42.4653,42.484,42.3809,42.3996,20519.0
2023-09-20 13:00:00,45.19,45.23,45.07,45.1,25032.0,42.3902,42.4278,42.2777,42.3058,25032.0
2023-09-20 13:30:00,45.1,45.13,44.91,45.03,37813.0,42.3058,42.334,42.1276,42.2401,37813.0
2023-09-20 14:00:00,45.01,45.01,44.8,44.98,48621.0,42.2214,42.2214,42.0244,42.1932,48621.0
2023-09-20 14:30:00,44.96,45.1,44.73,44.78,45415.0,42.1745,42.3058,41.9587,42.0056,45415.0
2023-09-20 15:00:00,44.76,44.85,44.52,44.63,55102.0,41.9869,42.0713,41.7617,41.8649,55102.0
2023-09-20 15:30:00,44.64,44.65,44.29,44.33,162957.0,41.8743,41.8837,41.546,41.5835,162957.0
2023-09-21 09:30:00,44.39,44.74,44.16,44.22,54833.0,41.6398,41.9681,41.4241,41.4803,54833.0
2023-09-21 10:00:00,44.19,44.38,43.91,44.24,79188.0,41.4522,41.6304,41.1895,41.4991,79188.0
2023-09-21 10:30:00,44.25,44.3,43.69,43.72,50078.0,41.5085,41.5554,40.9832,41.0113,50078.0
2023-09-21 11:00:00,43.75,43.78,43.51,43.59,155208.0,41.0395,41.0676,40.8143,40.8894,155208.0
2023-09-21 11:30:00,43.59,43.82,43.53,43.67,49473.0,40.8894,41.1051,40.8331,40.9644,49473.0
2023-09-21 12:00:00,43.65,43.93,43.61,43.9,26472.0,40.9456,41.2083,40.9081,41.1802,26472.0
2023-09-21 12:30:00,43.95,43.96,43.86,43.95,24102.0,41.2271,41.2364,41.1426,41.2271,24102.0
2023-09-21 13:00:00,43.94,44.22,43.94,44.14,53246.0,41.2177,41.4803,41.2177,41.4053,53246.0
2023-09-21 13:30:00,44.14,44.25,44.13,44.18,28370.0,41.4053,41.5085,41.3959,41.4428,28370.0
2023-09-21 14:00:00,44.18,44.2,43.91,43.91,34914.0,41.4428,41.4616,41.1895,41.1895,34914.0
2023-09-21 14:30:00,43.9,43.92,43.78,43.8,108174.0,41.1802,41.1989,41.0676,41.0864,108174.0
2023-09-21 15:00:00,43.81,43.82,43.47,43.5,103989.0,41.0957,41.1051,40.7768,40.8049,103989.0
2023-09-21 15:30:00,43.49,43.65,43.44,43.59,223157.0,40.7956,40.9456,40.7487,40.8894,223157.0
2023-09-22 09:30:00,43.98,44.35,43.93,44.16,33090.0,41.2552,41.6023,41.2083,41.4241,33090.0
2023-09-22 10:00:00,44.18,44.45,44.14,44.2,45802.0,41.4428,41.6961,41.4053,41.4616,45802.0
2023-09-22 10:30:00,44.19,44.19,43.9,43.91,18548.0,41.4522,41.4522,41.1802,41.1895,18548.0
2023-09-22 11:00:00,43.9,43.9,43.6,43.73,27934.0,41.1802,41.1802,40.8987,41.0207,27934.0
2023-09-22 11:30:00,43.72,43.83,43.65,43.71,29260.0,41.0113,41.1145,40.9456,41.0019,29260.0
2023-09-22 12:00:00,43.69,43.69,43.5,43.6,17717.0,40.9832,40.9832,40.8049,40.8987,17717.0
2023-09-22 12:30:00,43.61,43.69,43.57,43.69,35017.0,40.9081,40.9832,40.8706,40.9832,35017.0
2023-09-22 13:00:00,43.68,43.77,43.52,43.56,67864.0,40.9738,41.0582,40.8237,40.8612,67864.0
2023-09-22 13:30:00,43.55,43.73,43.54,43.68,21860.0,40.8518,41.0207,40.8425,40.9738,21860.0
2023-09-22 14:00:00,43.67,43.78,43.64,43.73,25344.0,40.9644,41.0676,40.9363,41.0207,25344.0
2023-09-22 14:30:00,43.74,43.88,43.71,43.83,40522.0,41.0301,41.1614,41.0019,41.1145,40522.0
2023-09-22 15:00:00,43.83,44.07,43.8,44.0,271393.0,41.1145,41.3396,41.0864,41.274,271393.0
2023-09-22 15:30:00,44.0,44.0,43.72,43.75,173797.0,41.274,41.274,41.0113,41.0395,173797.0
2023-09-25 09:30:00,43.97,44.5,43.96,44.5,28744.0,41.2458,41.743,41.2364,41.743,28744.0
2023-09-25 10:00:00,44.48,44.52,44.19,44.22,193598.0,41.7242,41.7617,41.4522,41.4803,193598.0
2023-09-25 10:30:00,44.22,44.39,44.21,44.29,267377.0,41.4803,41.6398,41.471,41.546,267377.0
2023-09-25 11:00:00,44.31,44.88,44.28,44.84,41319.0,41.5648,42.0994,41.5366,42.0619,41319.0
2023-09-25 11:30:00,44.84,44.88,44.72,44.82,31374.0,42.0619,42.0994,41.9494,42.0432,31374.0
2023-09-25 12:00:00,44.81,44.87,44.76,44.83,14144.0,42.0338,42.0901,41.9869,42.0525,14144.0
2023-09-25 12:30:00,44.83,44.88,44.7,44.77,15441.0,42.0525,42.0994,41.9306,41.9963,15441.0
2023-09-25 13:00:00,44.76,44.91,44.68,44.83,20089.0,41.9869,42.1276,41.9118,42.0525,20089.0
2023-09-25 13:30:00,44.83,44.95,44.79,44.89,18695.0,42.0525,42.1651,42.015,42.1088,18695.0
2023-09-25 14:00:00,44.91,44.93,44.8,44.91,24979.0,42.1276,42.1463,42.0244,42.1276,24979.0
2023-09-25 14:30:00,44.92,45.03,44.86,44.94,31754.0,42.137,42.2401,42.0807,42.1557,31754.0
2023-09-25 15:00:00,44.93,45.17,44.84,45.05,41828.0,42.1463,42.3715,42.0619,42.2589,41828.0
2023-09-25 15:30:00,45.05,45.18,44.99,45.12,245271.0,42.2589,42.3809,42.2026,42.3246,245271.0
2023-09-26 09:30:00,44.59,45.55,44.56,45.39,56266.0,41.8274,42.7279,41.7993,42.5778,56266.0
2023-09-26 10:00:00,45.41,45.48,45.07,45.32,47276.0,42.5966,42.6623,42.2777,42.5122,47276.0
2023-09-26 10:30:00,45.31,45.42,45.21,45.27,38348.0,42.5028,42.606,42.409,42.4653,38348.0
2023-09-26 11:00:00,45.28,45.31,45.14,45.2,38179.0,42.4747,42.5028,42.3433,42.3996,38179.0
2023-09-26 11:30:00,45.19,45.41,45.16,45.39,37563.0,42.3902,42.5966,42.3621,42.5778,37563.0
2023-09-26 12:00:00,45.4,45.58,45.38,45.49,34522.0,42.5872,42.7561,42.5685,42.6716,34522.0
2023-09-26 12:30:00,45.48,45.56,45.44,45.49,24197.0,42.6623,42.7373,42.6247,42.6716,24197.0
2023-09-26 13:00:00,45.5,45.57,45.39,45.39,33602.0,42.681,42.7467,42.5778,42.5778,33602.0
2023-09-26 13:30:00,45.38,45.39,45.12,45.32,31760.0,42.5685,42.5778,42.3246,42.5122,31760.0
2023-09-26 14:00:00,45.32,45.32,45.03,45.1,34295.0,42.5122,42.5122,42.2401,42.3058,34295.0
2023-09-26 14:30:00,45.11,45.18,44.99,45.04,43490.0,42.3152,42.3809,42.2026,42.2495,43490.0
2023-09-26 15:00:00,45.03,45.2,45.02,45.09,52210.0,42.2401,42.3996,42.2308,42.2964,52210.0
2023-09-26 15:30:00,45.08,45.34,45.08,45.22,271888.0,42.2871,42.5309,42.2871,42.4184,271888.0
2023-09-27 09:30:00,45.79,46.25,45.65,46.25,68406.0,42.9531,43.3846,42.8217,43.3846,68406.0
2023-09-27 10:00:00,46.23,46.4,46.04,46.33,93528.0,43.3658,43.5253,43.1876,43.4596,93528.0
2023-09-27 10:30:00,46.28,46.62,46.24,46.31,46099.0,43.4127,43.7316,43.3752,43.4408,46099.0
2023-09-27 11:00:00,46.29,46.58,46.29,46.51,29782.0,43.4221,43.6941,43.4221,43.6285,29782.0
2023-09-27 11:30:00,46.5,46.69,46.43,46.66,45132.0,43.6191,43.7973,43.5534,43.7692,45132.0
2023-09-27 12:00:00,46.66,46.67,46.24,46.27,32540.0,43.7692,43.7785,43.3752,43.4033,32540.0
2023-09-27 12:30:00,46.25,46.45,46.22,46.33,43430.0,43.3846,43.5722,43.3564,43.4596,43430.0
2023-09-27 13:00:00,46.35,46.41,45.98,46.02,37818.0,43.4784,43.5347,43.1313,43.1688,37818.0
2023-09-27 13:30:00,46.01,46.38,46.0,46.37,44808.0,43.1594,43.5065,43.1501,43.4971,44808.0
2023-09-27 14:00:00,46.38,46.58,46.24,46.58,64271.0,43.5065,43.6941,43.3752,43.6941,64271.0
2023-09-27 14:30:00,46.58,46.85,46.58,46.67,59041.0,43.6941,43.9474,43.6941,43.7785,59041.0
2023-09-27 15:00:00,46.65,46.81,46.53,46.67,73268.0,43.7598,43.9099,43.6472,43.7785,73268.0
2023-09-27 15:30:00,46.66,46.7,46.39,46.43,248875.0,43.7692,43.8067,43.5159,43.5534,248875.0
2023-09-28 09:30:00,46.25,46.68,46.01,46.5,33074.0,43.3846,43.7879,43.1594,43.6191,33074.0
2023-09-28 10:00:00,46.5,46.62,46.34,46.55,25587.0,43.6191,43.7316,43.469,43.666,25587.0
2023-09-28 10:30:00,46.58,46.8,46.42,46.45,36095.0,43.6941,43.9005,43.544,43.5722,36095.0
2023-09-28 11:00:00,46.45,46.72,46.44,46.69,26540.0,43.5722,43.8254,43.5628,43.7973,26540.0
2023-09-28 11:30:00,46.7,46.7,46.38,46.49,24898.0,43.8067,43.8067,43.5065,43.6097,24898.0
2023-09-28 12:00:00,46.48,46.54,46.39,46.52,26768.0,43.6003,43.6566,43.5159,43.6378,26768.0
2023-09-28 12:30:00,46.55,46.55,46.23,46.32,28903.0,43.666,43.666,43.3658,43.4502,28903.0
2023-09-28 13:00:00,46.34,46.39,46.0,46.01,23040.0,43.469,43.5159,43.1501,43.1594,23040.0
2023-09-28 13:30:00,46.0,46.04,45.85,45.95,30453.0,43.1501,43.1876,43.0093,43.1032,30453.0
2023-09-28 14:00:00,45.98,46.15,45.98,46.05,32504.0,43.1313,43.2908,43.1313,43.197,32504.0
2023-09-28 14:30:00,46.06,46.21,45.99,46.2,32922.0,43.2063,43.347,43.1407,43.3377,32922.0
2023-09-28 15:00:00,46.21,46.38,46.21,46.27,71042.0,43.347,43.5065,43.347,43.4033,71042.0
2023-09-28 15:30:00,46.27,46.28,46.11,46.2,162806.0,43.4033,43.4127,43.2532,43.3377,162806.0
2023-09-29 09:30:00,46.05,46.29,45.77,45.95,25900.0,43.197,43.4221,42.9343,43.1032,25900.0
2023-09-29 10:00:00,45.93,45.94,45.48,45.51,27102.0,43.0844,43.0938,42.6623,42.6904,27102.0
2023-09-29 10:30:00,45.52,45.75,45.49,45.6,31412.0,42.6998,42.9155,42.6716,42.7748,31412.0
2023-09-29 11:00:00,45.62,46.07,45.41,45.87,63358.0,42.7936,43.2157,42.5966,43.0281,63358.0
2023-09-29 11:30:00,45.82,45.94,45.54,45.61,24732.0,42.9812,43.0938,42.7186,42.7842,24732.0
2023-09-29 12:00:00,45.63,45.98,45.61,45.88,16648.0,42.803,43.1313,42.7842,43.0375,16648.0
2023-09-29 12:30:00,45.86,45.91,45.68,45.79,17390.0,43.0187,43.0656,42.8499,42.9531,17390.0
2023-09-29 13:00:00,45.77,45.77,45.49,45.61,20813.0,42.9343,42.9343,42.6716,42.7842,20813.0
2023-09-29 13:30:00,45.62,45.62,45.42,45.45,26355.0,42.7936,42.7936,42.606,42.6341,26355.0
2023-09-29 14:00:00,45.46,45.53,45.33,45.33,25057.0,42.6435,42.7092,42.5216,42.5216,25057.0
2023-09-29 14:30:00,45.33,45.65,45.26,45.65,54256.0,42.5216,42.8217,42.4559,42.8217,54256.0
2023-09-29 15:00:00,45.66,45.7,45.48,45.53,46893.0,42.8311,42.8686,42.6623,42.7092,46893.0
2023-09-29 15:30:00,45.53,45.58,45.29,45.37,211152.0,42.7092,42.7561,42.484,42.5591,211152.0
2023-10-02 09:30:00,45.63,45.63,43.95,44.31,92156.0,42.803,42.803,41.2271,41.5648,92156.0
2023-10-02 10:00:00,44.27,44.56,43.95,43.96,32131.0,41.5272,41.7993,41.2271,41.2364,32131.0
2023-10-02 10:30:00,43.92,44.14,43.8,44.01,39264.0,41.1989,41.4053,41.0864,41.2833,39264.0
2023-10-02 11:00:00,44.03,44.28,43.84,43.89,75986.0,41.3021,41.5366,41.1239,41.1708,75986.0
2023-10-02 11:30:00,43.88,43.96,43.53,43.59,45028.0,41.1614,41.2364,40.8331,40.8894,45028.0
2023-10-02 12:00:00,43.59,43.74,43.57,43.63,32924.0,40.8894,41.0301,40.8706,40.9269,32924.0
2023-10-02 12:30:00,43.63,43.83,43.63,43.79,26123.0,40.9269,41.1145,40.9269,41.077,26123.0
2023-10-02 13:00:00,43.8,43.94,43.79,43.84,29316.0,41.0864,41.2177,41.077,41.1239,29316.0
2023-10-02 13:30:00,43.85,44.0,43.78,43.81,24994.0,41.1333,41.274,41.0676,41.0957,24994.0
2023-10-02 14:00:00,43.82,43.89,43.66,43.66,28480.0,41.1051,41.1708,40.955,40.955,28480.0
2023-10-02 14:30:00,43.67,43.68,43.47,43.5,46509.0,40.9644,40.9738,40.7768,40.8049,46509.0
2023-10-02 15:00:00,43.48,43.66,43.38,43.6,51413.0,40.7862,40.955,40.6924,40.8987,51413.0
2023-10-02 15:30:00,43.61,43.9,43.53,43.89,205424.0,40.9081,41.1802,40.8331,41.1708,205424.0
2023-10-03 09:30:00,43.64,44.05,43.52,43.9,51186.0,40.9363,41.3209,40.8237,41.1802,51186.0
2023-10-03 10:00:00,43.87,43.98,43.69,43.88,37969.0,41.152,41.2552,40.9832,41.1614,37969.0
2023-10-03 10:30:00,43.83,43.91,43.55,43.61,33084.0,41.1145,41.1895,40.8518,40.9081,33084.0
2023-10-03 11:00:00,43.56,43.8,43.51,43.77,34944.0,40.8612,41.0864,40.8143,41.0582,34944.0
2023-10-03 11:30:00,43.77,43.84,43.64,43.73,19401.0,41.0582,41.1239,40.9363,41.0207,19401.0
2023-10-03 12:00:00,43.72,44.07,43.72,44.07,36391.0,41.0113,41.3396,41.0113,41.3396,36391.0
2023-10-03 12:30:00,44.13,44.13,43.92,43.97,18072.0,41.3959,41.3959,41.1989,41.2458,18072.0
2023-10-03 13:00:00,43.98,44.02,43.88,43.93,15901.0,41.2552,41.2927,41.1614,41.2083,15901.0
2023-10-03 13:30:00,43.93,43.95,43.72,43.74,19293.0,41.2083,41.2271,41.0113,41.0301,19293.0
2023-10-03 14:00:00,43.76,43.84,43.63,43.79,20977.0,41.0488,41.1239,40.9269,41.077,20977.0
2023-10-03 14:30:00,43.82,44.04,43.82,43.99,46867.0,41.1051,41.3115,41.1051,41.2646,46867.0
2023-10-03 15:00:00,43.99,44.3,43.96,44.3,57646.0,41.2646,41.5554,41.2364,41.5554,57646.0
2023-10-03 15:30:00,44.3,44.46,44.24,44.35,244272.0,41.5554,41.7055,41.4991,41.6023,244272.0
2023-10-04 09:30:00,43.73,43.73,42.94,43.14,40085.0,41.0207,41.0207,40.2796,40.4672,40085.0
2023-10-04 10:00:00,43.17,43.2,42.52,42.59,90633.0,40.4954,40.5235,39.8857,39.9513,90633.0
2023-10-04 10:30:00,42.55,42.79,42.44,42.5,43591.0,39.9138,40.1389,39.8106,39.8669,43591.0
2023-10-04 11:00:00,42.51,42.92,42.46,42.9,37010.0,39.8763,40.2609,39.8294,40.2421,37010.0
2023-10-04 11:30:00,42.89,42.9,42.64,42.8,56324.0,40.2327,40.2421,39.9982,40.1483,56324.0
2023-10-04 12:00:00,42.83,42.88,42.66,42.86,22328.0,40.1765,40.2234,40.017,40.2046,22328.0
2023-10-04 12:30:00,42.89,43.01,42.67,42.67,33864.0,40.2327,40.3453,40.0264,40.0264,33864.0
2023-10-04 13:00:00,42.66,42.66,42.4,42.46,66723.0,40.017,40.017,39.7731,39.8294,66723.0
2023-10-04 13:30:00,42.45,42.5,42.1,42.11,30969.0,39.82,39.8669,39.4917,39.5011,30969.0
2023-10-04 14:00:00,42.11,42.43,42.08,42.27,49044.0,39.5011,39.8012,39.4729,39.6511,49044.0
2023-10-04 14:30:00,42.28,42.41,42.25,42.36,33436.0,39.6605,39.7825,39.6324,39.7356,33436.0
2023-10-04 15:00:00,42.36,42.48,42.28,42.33,60556.0,39.7356,39.8481,39.6605,39.7074,60556.0
2023-10-04 15:30:00,42.35,42.61,42.34,42.51,235350.0,39.7262,39.9701,39.7168,39.8763,235350.0
2023-10-05 09:30:00,42.02,42.64,42.0,42.61,44335.0,39.4166,39.9982,39.3979,39.9701,44335.0
2023-10-05 10:00:00,42.63,42.66,42.31,42.64,34889.0,39.9888,40.017,39.6887,39.9982,34889.0
2023-10-05 10:30:00,42.65,42.77,42.52,42.64,33752.0,40.0076,40.1202,39.8857,39.9982,33752.0
2023-10-05 11:00:00,42.61,42.61,42.32,42.44,26610.0,39.9701,39.9701,39.698,39.8106,26610.0
2023-10-05 11:30:00,42.42,42.67,42.26,42.31,25066.0,39.7919,40.0264,39.6418,39.6887,25066.0
2023-10-05 12:00:00,42.29,42.41,42.16,42.38,14156.0,39.6699,39.7825,39.548,39.7543,14156.0
2023-10-05 12:30:00,42.41,42.51,42.33,42.37,20466.0,39.7825,39.8763,39.7074,39.745,20466.0
2023-10-05 13:00:00,42.36,42.41,42.21,42.35,23735.0,39.7356,39.7825,39.5949,39.7262,23735.0
2023-10-05 13:30:00,42.36,42.49,42.29,42.35,79482.0,39.7356,39.8575,39.6699,39.7262,79482.0
2023-10-05 14:00:00,42.36,42.42,42.09,42.12,52310.0,39.7356,39.7919,39.4823,39.5104,52310.0
2023-10-05 14:30:00,42.17,42.34,42.1,42.16,49054.0,39.5573,39.7168,39.4917,39.548,49054.0
2023-10-05 15:00:00,42.16,42.17,42.05,42.16,76484.0,39.548,39.5573,39.4448,39.548,76484.0
2023-10-05 15:30:00,42.17,42.25,42.03,42.13,250490.0,39.5573,39.6324,39.426,39.5198,250490.0
2023-10-06 09:30:00,42.51,42.53,41.62,42.0,200803.0,39.8763,39.895,39.0414,39.3979,200803.0
2023-10-06 10:00:00,42.0,42.2,41.71,42.15,51730.0,39.3979,39.5855,39.1258,39.5386,51730.0
2023-10-06 10:30:00,42.17,42.26,41.83,42.01,42465.0,39.5573,39.6418,39.2384,39.4073,42465.0
2023-10-06 11:00:00,42.01,42.5,41.95,42.49,49094.0,39.4073,39.8669,39.351,39.8575,49094.0
2023-10-06 11:30:00,42.51,42.92,42.43,42.88,45687.0,39.8763,40.2609,39.8012,40.2234,45687.0
2023-10-06 12:00:00,42.93,42.98,42.73,42.93,24934.0,40.2703,40.3172,40.0826,40.2703,24934.0
2023-10-06 12:30:00,42.93,43.01,42.81,42.86,14611.0,40.2703,40.3453,40.1577,40.2046,14611.0
2023-10-06 13:00:00,42.86,43.02,42.76,42.97,27722.0,40.2046,40.3547,40.1108,40.3078,27722.0
2023-10-06 13:30:00,42.96,43.02,42.89,43.0,19975.0,40.2984,40.3547,40.2327,40.3359,19975.0
2023-10-06 14:00:00,42.99,43.1,42.9,42.98,41813.0,40.3265,40.4297,40.2421,40.3172,41813.0
2023-10-06 14:30:00,42.98,43.16,42.94,43.0,86267.0,40.3172,40.486,40.2796,40.3359,86267.0
2023-10-06 15:00:00,43.02,43.08,42.83,42.91,55896.0,40.3547,40.411,40.1765,40.2515,55896.0
2023-10-06 15:30:00,42.92,42.93,42.53,42.55,266465.0,40.2609,40.2703,39.895,39.9138,266465.0
2023-10-09 09:30:00,43.95,44.32,43.73,44.04,81917.0,41.2271,41.5741,41.0207,41.3115,81917.0
2023-10-09 10:00:00,44.01,44.63,44.01,44.61,94815.0,41.2833,41.8649,41.2833,41.8462,94815.0
2023-10-09 10:30:00,44.61,44.86,44.55,44.7,46842.0,41.8462,42.0807,41.7899,41.9306,46842.0
2023-10-09 11:00:00,44.7,45.0,44.66,44.95,79928.0,41.9306,42.212,41.8931,42.1651,79928.0
2023-10-09 11:30:00,44.96,44.99,44.73,44.9,125021.0,42.1745,42.2026,41.9587,42.1182,125021.0
2023-10-09 12:00:00,44.91,45.02,44.59,44.59,28734.0,42.1276,42.2308,41.8274,41.8274,28734.0
2023-10-09 12:30:00,44.6,44.74,44.59,44.71,28728.0,41.8368,41.9681,41.8274,41.94,28728.0
2023-10-09 13:00:00,44.72,44.94,44.63,44.93,26448.0,41.9494,42.1557,41.8649,42.1463,26448.0
2023-10-09 13:30:00,44.96,45.26,44.95,45.13,43230.0,42.1745,42.4559,42.1651,42.334,43230.0
2023-10-09 14:00:00,45.14,45.34,45.09,45.31,54563.0,42.3433,42.5309,42.2964,42.5028,54563.0
2023-10-09 14:30:00,45.33,45.39,45.22,45.36,54149.0,42.5216,42.5778,42.4184,42.5497,54149.0
2023-10-09 15:00:00,45.36,45.37,45.14,45.21,67116.0,42.5497,42.5591,42.3433,42.409,67116.0
2023-10-09 15:30:00,45.22,45.22,44.95,45.13,298591.0,42.4184,42.4184,42.1651,42.334,298591.0
2023-10-10 09:30:00,45.0,45.25,44.71,44.84,45587.0,42.212,42.4465,41.94,42.0619,45587.0
2023-10-10 10:00:00,44.84,45.15,44.83,44.93,24879.0,42.0619,42.3527,42.0525,42.1463,24879.0
2023-10-10 10:30:00,44.9,45.19,44.79,45.18,56010.0,42.1182,42.3902,42.015,42.3809,56010.0
2023-10-10 11:00:00,45.16,45.27,45.06,45.26,41134.0,42.3621,42.4653,42.2683,42.4559,41134.0
2023-10-10 11:30:00,45.23,45.36,45.17,45.23,23241.0,42.4278,42.5497,42.3715,42.4278,23241.0
2023-10-10 12:00:00,45.26,45.37,45.2,45.29,22724.0,42.4559,42.5591,42.3996,42.484,22724.0
2023-10-10 12:30:00,45.3,45.32,45.12,45.27,13044.0,42.4934,42.5122,42.3246,42.4653,13044.0
2023-10-10 13:00:00,45.29,45.32,45.09,45.19,28904.0,42.484,42.5122,42.2964,42.3902,28904.0
2023-10-10 13:30:00,45.23,45.23,45.08,45.15,27934.0,42.4278,42.4278,42.2871,42.3527,27934.0
2023-10-10 14:00:00,45.19,45.25,45.11,45.11,22122.0,42.3902,42.4465,42.3152,42.3152,22122.0
2023-10-10 14:30:00,45.13,45.39,45.12,45.22,25773.0,42.334,42.5778,42.3246,42.4184,25773.0
2023-10-10 15:00:00,45.21,45.26,45.01,45.02,39083.0,42.409,42.4559,42.2214,42.2308,39083.0
2023-10-10 15:30:00,45.03,45.07,44.7,44.73,225177.0,42.2401,42.2777,41.9306,41.9587,225177.0
2023-10-11 09:30:00,44.06,44.6,43.96,44.35,83869.0,41.3302,41.8368,41.2364,41.6023,83869.0
2023-10-11 10:00:00,44.36,44.6,44.1,44.16,32192.0,41.6117,41.8368,41.3678,41.4241,32192.0
2023-10-11 10:30:00,44.16,44.18,43.71,44.01,45712.0,41.4241,41.4428,41.0019,41.2833,45712.0
2023-10-11 11:00:00,44.04,44.1,43.84,44.09,57668.0,41.3115,41.3678,41.1239,41.3584,57668.0
2023-10-11 11:30:00,44.12,44.3,44.07,44.12,43986.0,41.3865,41.5554,41.3396,41.3865,43986.0
2023-10-11 12:00:00,44.12,44.34,44.12,44.26,59385.0,41.3865,41.5929,41.3865,41.5179,59385.0
2023-10-11 12:30:00,44.27,44.38,44.26,44.3,35856.0,41.5272,41.6304,41.5179,41.5554,35856.0
2023-10-11 13:00:00,44.3,44.46,44.27,44.32,19830.0,41.5554,41.7055,41.5272,41.5741,19830.0
2023-10-11 13:30:00,44.31,44.33,44.23,44.29,44564.0,41.5648,41.5835,41.4897,41.546,44564.0
2023-10-11 14:00:00,44.29,44.35,44.18,44.21,30365.0,41.546,41.6023,41.4428,41.471,30365.0
2023-10-11 14:30:00,44.23,44.45,44.23,44.43,25887.0,41.4897,41.6961,41.4897,41.6773,25887.0
2023-10-11 15:00:00,44.43,44.49,44.38,44.44,31292.0,41.6773,41.7336,41.6304,41.6867,31292.0
2023-10-11 15:30:00,44.42,44.71,44.4,44.6,177326.0,41.6679,41.94,41.6492,41.8368,177326.0
2023-10-12 09:30:00,45.19,45.19,44.77,45.02,77275.0,42.3902,42.3902,41.9963,42.2308,77275.0
2023-10-12 10:00:00,45.0,45.29,44.98,45.29,46963.0,42.212,42.484,42.1932,42.484,46963.0
2023-10-12 10:30:00,45.26,45.33,45.09,45.2,39350.0,42.4559,42.5216,42.2964,42.3996,39350.0
2023-10-12 11:00:00,45.23,45.33,45.12,45.25,246364.0,42.4278,42.5216,42.3246,42.4465,246364.0
2023-10-12 11:30:00,45.26,45.4,45.08,45.25,92062.0,42.4559,42.5872,42.2871,42.4465,92062.0
2023-10-12 12:00:00,45.26,45.37,45.12,45.33,65002.0,42.4559,42.5591,42.3246,42.5216,65002.0
2023-10-12 12:30:00,45.33,45.33,45.19,45.2,42099.0,42.5216,42.5216,42.3902,42.3996,42099.0
2023-10-12 13:00:00,45.2,45.2,44.96,45.09,80526.0,42.3996,42.3996,42.1745,42.2964,80526.0
2023-10-12 13:30:00,45.08,45.22,45.01,45.22,70555.0,42.2871,42.4184,42.2214,42.4184,70555.0
2023-10-12 14:00:00,45.22,45.32,45.06,45.29,81023.0,42.4184,42.5122,42.2683,42.484,81023.0
2023-10-12 14:30:00,45.28,45.46,45.24,45.39,69042.0,42.4747,42.6435,42.4371,42.5778,69042.0
2023-10-12 15:00:00,45.39,45.4,45.27,45.34,94317.0,42.5778,42.5872,42.4653,42.5309,94317.0
2023-10-12 15:30:00,45.34,45.34,45.07,45.09,197662.0,42.5309,42.5309,42.2777,42.2964,197662.0
2023-10-13 09:30:00,46.06,46.3,45.92,45.95,84054.0,43.2063,43.4315,43.075,43.1032,84054.0
2023-10-13 10:00:00,45.9,46.51,45.89,46.37,93953.0,43.0562,43.6285,43.0469,43.4971,93953.0
2023-10-13 10:30:00,46.34,46.69,46.28,46.65,59066.0,43.469,43.7973,43.4127,43.7598,59066.0
2023-10-13 11:00:00,46.7,46.75,46.39,46.62,59466.0,43.8067,43.8536,43.5159,43.7316,59466.0
2023-10-13 11:30:00,46.59,46.79,46.59,46.67,23867.0,43.7035,43.8911,43.7035,43.7785,23867.0
2023-10-13 12:00:00,46.68,46.87,46.65,46.71,39578.0,43.7879,43.9662,43.7598,43.8161,39578.0
2023-10-13 12:30:00,46.73,46.93,46.71,46.82,30371.0,43.8348,44.0224,43.8161,43.9192,30371.0
2023-10-13 13:00:00,46.81,46.89,46.52,46.52,28656.0,43.9099,43.9849,43.6378,43.6378,28656.0
2023-10-13 13:30:00,46.55,46.65,46.52,46.61,24882.0,43.666,43.7598,43.6378,43.7223,24882.0
2023-10-13 14:00:00,46.62,46.82,46.61,46.78,20181.0,43.7316,43.9192,43.7223,43.8817,20181.0
2023-10-13 14:30:00,46.79,46.84,46.69,46.8,20974.0,43.8911,43.938,43.7973,43.9005,20974.0
2023-10-13 15:00:00,46.78,46.82,46.69,46.72,46218.0,43.8817,43.9192,43.7973,43.8254,46218.0
2023-10-13 15:30:00,46.73,46.73,46.42,46.44,190100.0,43.8348,43.8348,43.544,43.5628,190100.0
2023-10-16 09:30:00,47.0,47.34,46.51,46.51,88669.0,44.0881,44.407,43.6285,43.6285,88669.0
2023-10-16 10:00:00,46.5,46.76,46.24,46.71,76285.0,43.6191,43.863,43.3752,43.8161,76285.0
2023-10-16 10:30:00,46.71,47.0,46.69,46.98,50922.0,43.8161,44.0881,43.7973,44.0693,50922.0
2023-10-16 11:00:00,46.98,47.29,46.97,47.14,58429.0,44.0693,44.3601,44.06,44.2194,58429.0
2023-10-16 11:30:00,47.12,47.12,46.86,46.99,34610.0,44.2007,44.2007,43.9568,44.0787,34610.0
2023-10-16 12:00:00,47.0,47.02,46.88,46.91,34122.0,44.0881,44.1069,43.9755,44.0037,34122.0
2023-10-16 12:30:00,46.89,46.96,46.82,46.96,26255.0,43.9849,44.0506,43.9192,44.0506,26255.0
2023-10-16 13:00:00,46.95,47.02,46.67,46.85,143063.0,44.0412,44.1069,43.7785,43.9474,143063.0
2023-10-16 13:30:00,46.83,46.99,46.8,46.93,49976.0,43.9286,44.0787,43.9005,44.0224,49976.0
2023-10-16 14:00:00,46.93,47.19,46.89,46.93,31794.0,44.0224,44.2663,43.9849,44.0224,31794.0
2023-10-16 14:30:00,46.94,47.07,46.93,47.05,28625.0,44.0318,44.1538,44.0224,44.135,28625.0
2023-10-16 15:00:00,47.04,47.1,46.95,47.05,30432.0,44.1256,44.1819,44.0412,44.135,30432.0
2023-10-16 15:30:00,47.05,47.1,46.95,47.08,165110.0,44.135,44.1819,44.0412,44.1631,165110.0
2023-10-17 09:30:00,46.99,47.69,46.77,47.54,95272.0,44.0787,44.7353,43.8723,44.5946,95272.0
2023-10-17 10:00:00,47.53,47.88,47.5,47.8,69524.0,44.5853,44.9136,44.5571,44.8385,69524.0
2023-10-17 10:30:00,47.8,47.91,47.67,47.85,61566.0,44.8385,44.9417,44.7166,44.8854,61566.0
2023-10-17 11:00:00,47.85,47.9,47.49,47.52,43444.0,44.8854,44.9323,44.5477,44.5759,43444.0
2023-10-17 11:30:00,47.51,47.51,47.24,47.47,86914.0,44.5665,44.5665,44.3132,44.529,86914.0
2023-10-17 12:00:00,47.5,47.57,47.39,47.53,22861.0,44.5571,44.6228,44.4539,44.5853,22861.0
2023-10-17 12:30:00,47.53,47.55,47.35,47.42,35771.0,44.5853,44.604,44.4164,44.4821,35771.0
2023-10-17 13:00:00,47.41,47.47,47.35,47.38,31803.0,44.4727,44.529,44.4164,44.4446,31803.0
2023-10-17 13:30:00,47.37,47.42,47.33,47.37,14575.0,44.4352,44.4821,44.3977,44.4352,14575.0
2023-10-17 14:00:00,47.36,47.54,47.34,47.53,59828.0,44.4258,44.5946,44.407,44.5853,59828.0
2023-10-17 14:30:00,47.52,47.56,47.35,47.37,26665.0,44.5759,44.6134,44.4164,44.4352,26665.0
2023-10-17 15:00:00,47.38,47.46,47.33,47.43,31332.0,44.4446,44.5196,44.3977,44.4915,31332.0
2023-10-17 15:30:00,47.45,47.46,47.28,47.34,145578.0,44.5102,44.5196,44.3507,44.407,145578.0
2023-10-18 09:30:00,47.67,47.79,47.29,47.67,36625.0,44.7166,44.8292,44.3601,44.7166,36625.0
2023-10-18 10:00:00,47.72,48.0,47.72,47.83,30849.0,44.7635,45.0261,44.7635,44.8667,30849.0
2023-10-18 10:30:00,47.86,48.07,47.77,47.79,21796.0,44.8948,45.0918,44.8104,44.8292,21796.0
2023-10-18 11:00:00,47.78,47.82,47.48,47.78,23807.0,44.8198,44.8573,44.5384,44.8198,23807.0
2023-10-18 11:30:00,47.82,47.92,47.59,47.66,32759.0,44.8573,44.9511,44.6415,44.7072,32759.0
2023-10-18 12:00:00,47.65,47.68,47.39,47.42,24754.0,44.6978,44.726,44.4539,44.4821,24754.0
2023-10-18 12:30:00,47.41,47.59,47.41,47.57,28306.0,44.4727,44.6415,44.4727,44.6228,28306.0
2023-10-18 13:00:00,47.58,47.97,47.55,47.8,44948.0,44.6322,44.998,44.604,44.8385,44948.0
2023-10-18 13:30:00,47.77,47.83,47.51,47.61,17855.0,44.8104,44.8667,44.5665,44.6603,17855.0
2023-10-18 14:00:00,47.6,47.74,47.53,47.64,46930.0,44.6509,44.7823,44.5853,44.6884,46930.0
2023-10-18 14:30:00,47.66,47.78,47.63,47.71,114673.0,44.7072,44.8198,44.6791,44.7541,114673.0
2023-10-18 15:00:00,47.69,47.69,47.51,47.62,23875.0,44.7353,44.7353,44.5665,44.6697,23875.0
2023-10-18 15:30:00,47.61,47.69,47.48,47.63,102230.0,44.6603,44.7353,44.5384,44.6791,102230.0
2023-10-19 09:30:00,47.22,47.59,46.92,47.42,83274.0,44.2945,44.6415,44.0131,44.4821,83274.0
2023-10-19 10:00:00,47.42,47.91,47.37,47.88,34829.0,44.4821,44.9417,44.4352,44.9136,34829.0
2023-10-19 10:30:00,47.85,47.85,47.57,47.81,62419.0,44.8854,44.8854,44.6228,44.8479,62419.0
2023-10-19 11:00:00,47.82,48.14,47.8,48.09,22615.0,44.8573,45.1575,44.8385,45.1106,22615.0
2023-10-19 11:30:00,48.12,48.23,48.02,48.17,25058.0,45.1387,45.2419,45.0449,45.1856,25058.0
2023-10-19 12:00:00,48.18,48.38,48.03,48.23,41470.0,45.195,45.3826,45.0543,45.2419,41470.0
2023-10-19 12:30:00,48.22,48.32,47.95,48.14,69842.0,45.2325,45.3263,44.9792,45.1575,69842.0
2023-10-19 13:00:00,48.17,48.47,48.16,48.38,30614.0,45.1856,45.467,45.1762,45.3826,30614.0
2023-10-19 13:30:00,48.39,48.42,47.97,48.06,39819.0,45.392,45.4201,44.998,45.0824,39819.0
2023-10-19 14:00:00,48.06,48.17,47.89,47.99,28704.0,45.0824,45.1856,44.923,45.0168,28704.0
2023-10-19 14:30:00,47.96,48.03,47.78,47.91,35048.0,44.9886,45.0543,44.8198,44.9417,35048.0
2023-10-19 15:00:00,47.9,48.03,47.87,47.98,53206.0,44.9323,45.0543,44.9042,45.0074,53206.0
2023-10-19 15:30:00,47.98,48.12,47.81,47.81,212455.0,45.0074,45.1387,44.8479,44.8479,212455.0
2023-10-20 09:30:00,47.77,48.01,47.11,47.34,80097.0,44.8104,45.0355,44.1913,44.407,80097.0
2023-10-20 10:00:00,47.27,47.54,46.82,47.02,53413.0,44.3414,44.5946,43.9192,44.1069,53413.0
2023-10-20 10:30:00,47.01,47.29,46.94,47.12,33801.0,44.0975,44.3601,44.0318,44.2007,33801.0
2023-10-20 11:00:00,47.12,47.29,47.04,47.18,19014.0,44.2007,44.3601,44.1256,44.2569,19014.0
2023-10-20 11:30:00,47.18,47.37,47.14,47.32,16614.0,44.2569,44.4352,44.2194,44.3883,16614.0
2023-10-20 12:00:00,47.33,47.38,47.11,47.26,15325.0,44.3977,44.4446,44.1913,44.332,15325.0
2023-10-20 12:30:00,47.24,47.44,47.09,47.09,33134.0,44.3132,44.5008,44.1725,44.1725,33134.0
2023-10-20 13:00:00,47.07,47.11,46.86,47.08,46784.0,44.1538,44.1913,43.9568,44.1631,46784.0
2023-10-20 13:30:00,47.12,47.19,46.99,47.09,14557.0,44.2007,44.2663,44.0787,44.1725,14557.0
2023-10-20 14:00:00,47.11,47.13,46.92,47.05,17728.0,44.1913,44.21,44.0131,44.135,17728.0
2023-10-20 14:30:00,47.03,47.08,46.89,47.03,22756.0,44.1162,44.1631,43.9849,44.1162,22756.0
2023-10-20 15:00:00,47.04,47.13,46.97,47.13,33833.0,44.1256,44.21,44.06,44.21,33833.0
2023-10-20 15:30:00,47.14,47.17,47.02,47.15,189745.0,44.2194,44.2476,44.1069,44.2288,189745.0
2023-10-23 09:30:00,46.73,46.73,46.06,46.39,82412.0,43.8348,43.8348,43.2063,43.5159,82412.0
2023-10-23 10:00:00,46.39,46.57,46.22,46.32,84590.0,43.5159,43.6847,43.3564,43.4502,84590.0
2023-10-23 10:30:00,46.33,46.61,46.12,46.45,36950.0,43.4596,43.7223,43.2626,43.5722,36950.0
2023-10-23 11:00:00,46.43,46.86,46.37,46.68,36040.0,43.5534,43.9568,43.4971,43.7879,36040.0
2023-10-23 11:30:00,46.68,46.76,46.43,46.6,30004.0,43.7879,43.863,43.5534,43.7129,30004.0
2023-10-23 12:00:00,46.57,46.63,46.12,46.17,35457.0,43.6847,43.741,43.2626,43.3095,35457.0
2023-10-23 12:30:00,46.18,46.29,46.03,46.23,30771.0,43.3189,43.4221,43.1782,43.3658,30771.0
2023-10-23 13:00:00,46.23,46.25,46.05,46.09,27220.0,43.3658,43.3846,43.197,43.2345,27220.0
2023-10-23 13:30:00,46.08,46.25,46.06,46.2,51079.0,43.2251,43.3846,43.2063,43.3377,51079.0
2023-10-23 14:00:00,46.19,46.33,45.87,45.98,32772.0,43.3283,43.4596,43.0281,43.1313,32772.0
2023-10-23 14:30:00,46.0,46.16,45.99,46.14,38398.0,43.1501,43.3001,43.1407,43.2814,38398.0
2023-10-23 15:00:00,46.16,46.2,45.9,45.9,55111.0,43.3001,43.3377,43.0562,43.0562,55111.0
2023-10-23 15:30:00,45.9,46.14,45.73,46.12,224240.0,43.0562,43.2814,42.8968,43.2626,224240.0
2023-10-24 09:30:00,46.35,46.35,45.78,45.97,18121.0,43.4784,43.4784,42.9437,43.1219,18121.0
2023-10-24 10:00:00,45.91,46.11,45.66,46.07,29574.0,43.0656,43.2532,42.8311,43.2157,29574.0
2023-10-24 10:30:00,46.08,46.25,45.98,46.12,18513.0,43.2251,43.3846,43.1313,43.2626,18513.0
2023-10-24 11:00:00,46.08,46.08,45.82,45.83,12490.0,43.2251,43.2251,42.9812,42.9906,12490.0
2023-10-24 11:30:00,45.84,45.86,45.61,45.68,17348.0,43.0,43.0187,42.7842,42.8499,17348.0
2023-10-24 12:00:00,45.7,45.7,45.39,45.46,22693.0,42.8686,42.8686,42.5778,42.6435,22693.0
2023-10-24 12:30:00,45.47,45.66,45.38,45.66,32211.0,42.6529,42.8311,42.5685,42.8311,32211.0
2023-10-24 13:00:00,45.68,45.74,45.65,45.72,11280.0,42.8499,42.9062,42.8217,42.8874,11280.0
2023-10-24 13:30:00,45.77,45.85,45.75,45.78,12067.0,42.9343,43.0093,42.9155,42.9437,12067.0
2023-10-24 14:00:00,45.79,45.83,45.73,45.79,16262.0,42.9531,42.9906,42.8968,42.9531,16262.0
2023-10-24 14:30:00,45.81,45.84,45.73,45.81,18615.0,42.9718,43.0,42.8968,42.9718,18615.0
2023-10-24 15:00:00,45.81,45.94,45.74,45.92,48921.0,42.9718,43.0938,42.9062,43.075,48921.0
2023-10-24 15:30:00,45.91,46.01,45.56,45.56,228599.0,43.0656,43.1594,42.7373,42.7373,228599.0
2023-10-25 09:30:00,45.49,45.78,45.21,45.23,33125.0,42.6716,42.9437,42.409,42.4278,33125.0
2023-10-25 10:00:00,45.27,45.33,45.16,45.22,47065.0,42.4653,42.5216,42.3621,42.4184,47065.0
2023-10-25 10:30:00,45.2,45.25,44.98,45.1,62673.0,42.3996,42.4465,42.1932,42.3058,62673.0
2023-10-25 11:00:00,45.09,45.31,44.93,45.12,47301.0,42.2964,42.5028,42.1463,42.3246,47301.0
2023-10-25 11:30:00,45.1,45.31,45.0,45.15,34182.0,42.3058,42.5028,42.212,42.3527,34182.0
2023-10-25 12:00:00,45.13,45.41,45.12,45.21,50750.0,42.334,42.5966,42.3246,42.409,50750.0
2023-10-25 12:30:00,45.18,45.27,45.11,45.15,60117.0,42.3809,42.4653,42.3152,42.3527,60117.0
2023-10-25 13:00:00,45.15,45.3,45.11,45.16,77361.0,42.3527,42.4934,42.3152,42.3621,77361.0
2023-10-25 13:30:00,45.15,45.21,45.05,45.21,64340.0,42.3527,42.409,42.2589,42.409,64340.0
2023-10-25 14:00:00,45.2,45.62,45.2,45.6,61272.0,42.3996,42.7936,42.3996,42.7748,61272.0
2023-10-25 14:30:00,45.59,45.66,45.53,45.63,60619.0,42.7655,42.8311,42.7092,42.803,60619.0
2023-10-25 15:00:00,45.64,45.67,45.49,45.51,48392.0,42.8124,42.8405,42.6716,42.6904,48392.0
2023-10-25 15:30:00,45.53,45.62,45.37,45.4,212457.0,42.7092,42.7936,42.5591,42.5872,212457.0
2023-10-26 09:30:00,44.89,45.01,44.32,44.52,53480.0,42.1088,42.2214,41.5741,41.7617,53480.0
2023-10-26 10:00:00,44.53,45.07,44.49,45.0,52558.0,41.7711,42.2777,41.7336,42.212,52558.0
2023-10-26 10:30:00,45.01,45.39,44.95,45.27,42233.0,42.2214,42.5778,42.1651,42.4653,42233.0
2023-10-26 11:00:00,45.28,45.28,44.96,45.12,26843.0,42.4747,42.4747,42.1745,42.3246,26843.0
2023-10-26 11:30:00,45.11,45.45,45.1,45.42,51105.0,42.3152,42.6341,42.3058,42.606,51105.0
2023-10-26 12:00:00,45.42,45.44,44.92,45.03,62448.0,42.606,42.6247,42.137,42.2401,62448.0
2023-10-26 12:30:00,45.06,45.29,45.03,45.17,35824.0,42.2683,42.484,42.2401,42.3715,35824.0
2023-10-26 13:00:00,45.15,45.34,45.12,45.22,37455.0,42.3527,42.5309,42.3246,42.4184,37455.0
2023-10-26 13:30:00,45.21,45.26,45.05,45.23,37118.0,42.409,42.4559,42.2589,42.4278,37118.0
2023-10-26 14:00:00,45.23,45.45,45.22,45.42,48915.0,42.4278,42.6341,42.4184,42.606,48915.0
2023-10-26 14:30:00,45.44,45.66,45.42,45.65,92568.0,42.6247,42.8311,42.606,42.8217,92568.0
2023-10-26 15:00:00,45.67,45.79,45.42,45.49,41690.0,42.8405,42.9531,42.606,42.6716,41690.0
2023-10-26 15:30:00,45.47,45.52,45.32,45.33,348873.0,42.6529,42.6998,42.5122,42.5216,348873.0
2023-10-27 09:30:00,45.48,45.6,44.73,44.76,63523.0,42.6623,42.7748,41.9587,41.9869,63523.0
2023-10-27 10:00:00,44.72,44.91,44.5,44.83,58513.0,41.9494,42.1276,41.743,42.0525,58513.0
2023-10-27 10:30:00,44.83,44.92,44.67,44.83,55949.0,42.0525,42.137,41.9025,42.0525,55949.0
2023-10-27 11:00:00,44.83,45.01,44.77,44.87,47177.0,42.0525,42.2214,41.9963,42.0901,47177.0
2023-10-27 11:30:00,44.86,45.21,44.8,45.16,18659.0,42.0807,42.409,42.0244,42.3621,18659.0
2023-10-27 12:00:00,45.16,45.16,44.83,44.83,20315.0,42.3621,42.3621,42.0525,42.0525,20315.0
2023-10-27 12:30:00,44.82,44.97,44.78,44.94,20734.0,42.0432,42.1839,42.0056,42.1557,20734.0
2023-10-27 13:00:00,44.94,45.03,44.62,44.81,65954.0,42.1557,42.2401,41.8556,42.0338,65954.0
2023-10-27 13:30:00,44.83,45.0,44.76,45.0,70960.0,42.0525,42.212,41.9869,42.212,70960.0
2023-10-27 14:00:00,45.0,45.2,44.93,45.16,42305.0,42.212,42.3996,42.1463,42.3621,42305.0
2023-10-27 14:30:00,45.15,45.21,44.93,44.96,36302.0,42.3527,42.409,42.1463,42.1745,36302.0
2023-10-27 15:00:00,44.95,45.32,44.94,45.32,97173.0,42.1651,42.5122,42.1557,42.5122,97173.0
2023-10-27 15:30:00,45.31,45.36,45.17,45.32,259865.0,42.5028,42.5497,42.3715,42.5122,259865.0
2023-10-30 09:30:00,45.35,45.68,44.85,44.89,62925.0,42.5403,42.8499,42.0713,42.1088,62925.0
2023-10-30 10:00:00,44.89,44.95,44.42,44.5,53973.0,42.1088,42.1651,41.6679,41.743,53973.0
2023-10-30 10:30:00,44.45,44.45,44.18,44.32,52876.0,41.6961,41.6961,41.4428,41.5741,52876.0
2023-10-30 11:00:00,44.35,44.59,44.27,44.52,99210.0,41.6023,41.8274,41.5272,41.7617,99210.0
2023-10-30 11:30:00,44.51,44.64,44.44,44.6,48203.0,41.7524,41.8743,41.6867,41.8368,48203.0
2023-10-30 12:00:00,44.59,44.68,44.52,44.56,26597.0,41.8274,41.9118,41.7617,41.7993,26597.0
2023-10-30 12:30:00,44.58,44.69,44.4,44.43,36725.0,41.818,41.9212,41.6492,41.6773,36725.0
2023-10-30 13:00:00,44.45,44.6,44.35,44.53,41640.0,41.6961,41.8368,41.6023,41.7711,41640.0
2023-10-30 13:30:00,44.51,44.76,44.5,44.73,36666.0,41.7524,41.9869,41.743,41.9587,36666.0
2023-10-30 14:00:00,44.76,44.8,44.43,44.46,27384.0,41.9869,42.0244,41.6773,41.7055,27384.0
2023-10-30 14:30:00,44.51,44.72,44.49,44.58,34390.0,41.7524,41.9494,41.7336,41.818,34390.0
2023-10-30 15:00:00,44.58,44.87,44.58,44.84,31992.0,41.818,42.0901,41.818,42.0619,31992.0
2023-10-30 15:30:00,44.84,45.0,44.8,44.92,248769.0,42.0619,42.212,42.0244,42.137,248769.0
2023-10-31 09:30:00,45.01,45.19,44.61,44.98,54003.0,42.2214,42.3902,41.8462,42.1932,54003.0
2023-10-31 10:00:00,44.91,45.4,44.84,45.07,33352.0,42.1276,42.5872,42.0619,42.2777,33352.0
2023-10-31 10:30:00,45.07,45.16,44.97,45.05,30457.0,42.2777,42.3621,42.1839,42.2589,30457.0
2023-10-31 11:00:00,45.05,45.16,44.99,45.15,32018.0,42.2589,42.3621,42.2026,42.3527,32018.0
2023-10-31 11:30:00,45.15,45.21,45.04,45.12,51379.0,42.3527,42.409,42.2495,42.3246,51379.0
2023-10-31 12:00:00,45.11,45.2,44.89,44.95,27768.0,42.3152,42.3996,42.1088,42.1651,27768.0
2023-10-31 12:30:00,44.98,45.07,44.86,45.07,30908.0,42.1932,42.2777,42.0807,42.2777,30908.0
2023-10-31 13:00:00,45.05,45.06,44.78,44.84,33323.0,42.2589,42.2683,42.0056,42.0619,33323.0
2023-10-31 13:30:00,44.84,44.95,44.84,44.87,43899.0,42.0619,42.1651,42.0619,42.0901,43899.0
2023-10-31 14:00:00,44.87,44.89,44.58,44.59,49946.0,42.0901,42.1088,41.818,41.8274,49946.0
2023-10-31 14:30:00,44.59,44.64,44.45,44.64,63541.0,41.8274,41.8743,41.6961,41.8743,63541.0
2023-10-31 15:00:00,44.65,44.71,44.58,44.65,107300.0,41.8837,41.94,41.818,41.8837,107300.0
2023-10-31 15:30:00,44.65,44.88,44.6,44.87,279264.0,41.8837,42.0994,41.8368,42.0901,279264.0
2023-11-01 09:30:00,44.92,44.95,44.27,44.7,52652.0,42.137,42.1651,41.5272,41.9306,52652.0
2023-11-01 10:00:00,44.75,45.2,44.67,45.19,52754.0,41.9775,42.3996,41.9025,42.3902,52754.0
2023-11-01 10:30:00,45.18,45.42,45.18,45.33,40107.0,42.3809,42.606,42.3809,42.5216,40107.0
2023-11-01 11:00:00,45.33,45.41,45.22,45.24,70467.0,42.5216,42.5966,42.4184,42.4371,70467.0
2023-11-01 11:30:00,45.23,45.34,45.1,45.31,59549.0,42.4278,42.5309,42.3058,42.5028,59549.0
2023-11-01 12:00:00,45.3,45.39,45.18,45.19,28869.0,42.4934,42.5778,42.3809,42.3902,28869.0
2023-11-01 12:30:00,45.19,45.19,44.94,45.02,43752.0,42.3902,42.3902,42.1557,42.2308,43752.0
2023-11-01 13:00:00,45.02,45.03,44.69,44.78,28793.0,42.2308,42.2401,41.9212,42.0056,28793.0
2023-11-01 13:30:00,44.79,44.85,44.62,44.84,36494.0,42.015,42.0713,41.8556,42.0619,36494.0
2023-11-01 14:00:00,44.87,45.0,44.74,44.83,67145.0,42.0901,42.212,41.9681,42.0525,67145.0
2023-11-01 14:30:00,44.84,44.88,44.51,44.68,86806.0,42.0619,42.0994,41.7524,41.9118,86806.0
2023-11-01 15:00:00,44.68,44.94,44.68,44.88,101867.0,41.9118,42.1557,41.9118,42.0994,101867.0
2023-11-01 15:30:00,44.88,44.98,44.76,44.83,212663.0,42.0994,42.1932,41.9869,42.0525,212663.0
2023-11-02 09:30:00,44.67,45.29,44.39,44.59,183110.0,41.9025,42.484,41.6398,41.8274,183110.0
2023-11-02 10:00:00,44.59,45.0,43.86,44.37,207271.0,41.8274,42.212,41.1426,41.621,207271.0
2023-11-02 10:30:00,44.37,44.99,44.36,44.95,214206.0,41.621,42.2026,41.6117,42.1651,214206.0
2023-11-02 11:00:00,44.95,45.01,44.69,44.77,68017.0,42.1651,42.2214,41.9212,41.9963,68017.0
2023-11-02 11:30:00,44.78,45.24,44.68,45.14,241967.0,42.0056,42.4371,41.9118,42.3433,241967.0
2023-11-02 12:00:00,45.14,45.42,44.99,45.2,122755.0,42.3433,42.606,42.2026,42.3996,122755.0
2023-11-02 12:30:00,45.21,45.72,45.2,45.63,84413.0,42.409,42.8874,42.3996,42.803,84413.0
2023-11-02 13:00:00,45.64,45.96,45.63,45.87,71663.0,42.8124,43.1125,42.803,43.0281,71663.0
2023-11-02 13:30:00,45.87,46.02,45.77,45.91,88744.0,43.0281,43.1688,42.9343,43.0656,88744.0
2023-11-02 14:00:00,45.92,46.07,45.85,45.88,126524.0,43.075,43.2157,43.0093,43.0375,126524.0
2023-11-02 14:30:00,45.87,45.96,45.75,45.87,90485.0,43.0281,43.1125,42.9155,43.0281,90485.0
2023-11-02 15:00:00,45.86,46.03,45.84,46.0,116199.0,43.0187,43.1782,43.0,43.1501,116199.0
2023-11-02 15:30:00,46.0,46.21,45.99,46.15,597620.0,43.1501,43.347,43.1407,43.2908,597620.0
2023-11-03 09:30:00,46.08,46.55,45.83,46.04,83074.0,43.2251,43.666,42.9906,43.1876,83074.0
2023-11-03 10:00:00,46.03,46.34,45.76,45.79,126910.0,43.1782,43.469,42.9249,42.9531,126910.0
2023-11-03 10:30:00,45.77,45.93,45.55,45.57,75815.0,42.9343,43.0844,42.7279,42.7467,75815.0
2023-11-03 11:00:00,45.59,45.9,45.52,45.84,41672.0,42.7655,43.0562,42.6998,43.0,41672.0
2023-11-03 11:30:00,45.9,46.1,45.82,46.0,42526.0,43.0562,43.2439,42.9812,43.1501,42526.0
2023-11-03 12:00:00,46.01,46.04,45.65,45.67,28327.0,43.1594,43.1876,42.8217,42.8405,28327.0
2023-11-03 12:30:00,45.65,45.66,45.49,45.61,45353.0,42.8217,42.8311,42.6716,42.7842,45353.0
2023-11-03 13:00:00,45.6,45.64,45.22,45.26,60418.0,42.7748,42.8124,42.4184,42.4559,60418.0
2023-11-03 13:30:00,45.3,45.46,45.22,45.45,82926.0,42.4934,42.6435,42.4184,42.6341,82926.0
2023-11-03 14:00:00,45.44,45.44,45.18,45.31,61840.0,42.6247,42.6247,42.3809,42.5028,61840.0
2023-11-03 14:30:00,45.34,45.72,45.33,45.71,61214.0,42.5309,42.8874,42.5216,42.878,61214.0
2023-11-03 15:00:00,45.72,45.95,45.62,45.95,144877.0,42.8874,43.1032,42.7936,43.1032,144877.0
2023-11-03 15:30:00,45.96,46.04,45.77,45.92,350481.0,43.1125,43.1876,42.9343,43.075,350481.0
2023-11-06 09:30:00,46.03,46.18,45.33,45.47,56629.0,43.1782,43.3189,42.5216,42.6529,56629.0
2023-11-06 10:00:00,45.5,45.67,45.42,45.62,23983.0,42.681,42.8405,42.606,42.7936,23983.0
2023-11-06 10:30:00,45.6,45.62,45.41,45.44,23820.0,42.7748,42.7936,42.5966,42.6247,23820.0
2023-11-06 11:00:00,45.44,45.69,45.38,45.64,33208.0,42.6247,42.8593,42.5685,42.8124,33208.0
2023-11-06 11:30:00,45.62,45.63,45.37,45.55,24654.0,42.7936,42.803,42.5591,42.7279,24654.0
2023-11-06 12:00:00,45.59,45.6,45.3,45.33,29574.0,42.7655,42.7748,42.4934,42.5216,29574.0
2023-11-06 12:30:00,45.33,45.38,45.2,45.22,30937.0,42.5216,42.5685,42.3996,42.4184,30937.0
2023-11-06 13:00:00,45.2,45.26,45.07,45.07,41842.0,42.3996,42.4559,42.2777,42.2777,41842.0
2023-11-06 13:30:00,45.08,45.16,44.9,45.02,31000.0,42.2871,42.3621,42.1182,42.2308,31000.0
2023-11-06 14:00:00,45.01,45.02,44.72,44.89,42480.0,42.2214,42.2308,41.9494,42.1088,42480.0
2023-11-06 14:30:00,44.89,45.16,44.88,45.12,59975.0,42.1088,42.3621,42.0994,42.3246,59975.0
2023-11-06 15:00:00,45.11,45.2,44.96,45.05,67326.0,42.3152,42.3996,42.1745,42.2589,67326.0
2023-11-06 15:30:00,45.07,45.19,44.83,44.91,353091.0,42.2777,42.3902,42.0525,42.1276,353091.0
2023-11-07 09:30:00,43.95,44.03,42.85,43.18,112442.0,41.2271,41.3021,40.1952,40.5048,112442.0
2023-11-07 10:00:00,43.18,43.47,43.15,43.34,227856.0,40.5048,40.7768,40.4766,40.6549,227856.0
2023-11-07 10:30:00,43.33,43.47,43.25,43.37,156787.0,40.6455,40.7768,40.5704,40.683,156787.0
2023-11-07 11:00:00,43.4,43.54,43.28,43.4,81830.0,40.7111,40.8425,40.5986,40.7111,81830.0
2023-11-07 11:30:00,43.39,43.63,43.36,43.6,148553.0,40.7018,40.9269,40.6736,40.8987,148553.0
2023-11-07 12:00:00,43.61,43.72,43.52,43.66,78930.0,40.9081,41.0113,40.8237,40.955,78930.0
2023-11-07 12:30:00,43.63,43.75,43.6,43.73,128946.0,40.9269,41.0395,40.8987,41.0207,128946.0
2023-11-07 13:00:00,43.73,44.03,43.72,44.03,46362.0,41.0207,41.3021,41.0113,41.3021,46362.0
2023-11-07 13:30:00,44.03,44.17,43.94,44.09,79022.0,41.3021,41.4334,41.2177,41.3584,79022.0
2023-11-07 14:00:00,44.1,44.14,43.95,43.99,100388.0,41.3678,41.4053,41.2271,41.2646,100388.0
2023-11-07 14:30:00,44.0,44.08,43.74,43.75,68923.0,41.274,41.349,41.0301,41.0395,68923.0
2023-11-07 15:00:00,43.75,43.76,43.58,43.67,82389.0,41.0395,41.0488,40.88,40.9644,82389.0
2023-11-07 15:30:00,43.67,43.88,43.59,43.74,235203.0,40.9644,41.1614,40.8894,41.0301,235203.0
2023-11-08 09:30:00,43.29,43.67,43.14,43.25,95295.0,40.608,40.9644,40.4672,40.5704,95295.0
2023-11-08 10:00:00,43.23,43.23,42.75,42.81,69939.0,40.5517,40.5517,40.1014,40.1577,69939.0
2023-11-08 10:30:00,42.82,42.93,42.63,42.63,63415.0,40.1671,40.2703,39.9888,39.9888,63415.0
2023-11-08 11:00:00,42.64,42.87,42.59,42.86,65149.0,39.9982,40.214,39.9513,40.2046,65149.0
2023-11-08 11:30:00,42.86,43.16,42.86,43.0,271306.0,40.2046,40.486,40.2046,40.3359,271306.0
2023-11-08 12:00:00,42.99,43.01,42.83,42.88,118057.0,40.3265,40.3453,40.1765,40.2234,118057.0
2023-11-08 12:30:00,42.87,42.87,42.58,42.64,197996.0,40.214,40.214,39.9419,39.9982,197996.0
2023-11-08 13:00:00,42.65,42.71,42.55,42.66,165627.0,40.0076,40.0639,39.9138,40.017,165627.0
2023-11-08 13:30:00,42.67,42.75,42.61,42.72,54920.0,40.0264,40.1014,39.9701,40.0733,54920.0
2023-11-08 14:00:00,42.71,42.83,42.64,42.68,76274.0,40.0639,40.1765,39.9982,40.0357,76274.0
2023-11-08 14:30:00,42.68,42.68,42.48,42.59,107492.0,40.0357,40.0357,39.8481,39.9513,107492.0
2023-11-08 15:00:00,42.59,42.78,42.56,42.75,168734.0,39.9513,40.1295,39.9232,40.1014,168734.0
2023-11-08 15:30:00,42.74,42.81,42.67,42.73,379350.0,40.092,40.1577,40.0264,40.0826,379350.0
2023-11-09 09:30:00,43.02,43.28,42.85,42.98,64401.0,40.3547,40.5986,40.1952,40.3172,64401.0
2023-11-09 10:00:00,43.01,43.35,42.94,43.26,73505.0,40.3453,40.6642,40.2796,40.5798,73505.0
2023-11-09 10:30:00,43.3,43.38,43.09,43.27,89406.0,40.6173,40.6924,40.4203,40.5892,89406.0
2023-11-09 11:00:00,43.27,43.32,43.01,43.06,61596.0,40.5892,40.6361,40.3453,40.3922,61596.0
2023-11-09 11:30:00,43.07,43.12,42.87,42.95,58992.0,40.4016,40.4485,40.214,40.289,58992.0
2023-11-09 12:00:00,42.95,43.04,42.86,43.02,42314.0,40.289,40.3734,40.2046,40.3547,42314.0
2023-11-09 12:30:00,43.02,43.11,42.83,42.93,48654.0,40.3547,40.4391,40.1765,40.2703,48654.0
2023-11-09 13:00:00,42.94,42.96,42.69,42.69,51960.0,40.2796,40.2984,40.0451,40.0451,51960.0
2023-11-09 13:30:00,42.66,42.67,42.5,42.53,46897.0,40.017,40.0264,39.8669,39.895,46897.0
2023-11-09 14:00:00,42.52,42.62,42.39,42.56,67036.0,39.8857,39.9795,39.7637,39.9232,67036.0
2023-11-09 14:30:00,42.56,42.59,42.3,42.33,52779.0,39.9232,39.9513,39.6793,39.7074,52779.0
2023-11-09 15:00:00,42.34,42.56,42.34,42.45,73841.0,39.7168,39.9232,39.7168,39.82,73841.0
2023-11-09 15:30:00,42.46,42.49,42.3,42.34,242618.0,39.8294,39.8575,39.6793,39.7168,242618.0
2023-11-10 09:30:00,42.61,42.79,42.43,42.73,53489.0,40.2261,40.396,40.0561,40.3393,53489.0
2023-11-10 10:00:00,42.71,42.76,42.44,42.64,30012.0,40.3205,40.3677,40.0656,40.2544,30012.0
2023-11-10 10:30:00,42.6,42.65,42.3,42.37,23285.0,40.2166,40.2638,39.9334,39.9995,23285.0
2023-11-10 11:00:00,42.38,42.64,42.32,42.63,47853.0,40.0089,40.2544,39.9523,40.2449,47853.0
2023-11-10 11:30:00,42.63,42.74,42.56,42.73,29414.0,40.2449,40.3488,40.1789,40.3393,29414.0
2023-11-10 12:00:00,42.73,42.81,42.69,42.73,30620.0,40.3393,40.4149,40.3016,40.3393,30620.0
2023-11-10 12:30:00,42.75,43.07,42.75,43.07,27049.0,40.3582,40.6603,40.3582,40.6603,27049.0
2023-11-10 13:00:00,43.08,43.2,42.99,43.16,34516.0,40.6698,40.7831,40.5848,40.7453,34516.0
2023-11-10 13:30:00,43.17,43.29,43.12,43.12,51534.0,40.7547,40.868,40.7075,40.7075,51534.0
2023-11-10 14:00:00,43.12,43.22,43.02,43.05,90748.0,40.7075,40.8019,40.6131,40.6414,90748.0
2023-11-10 14:30:00,43.04,43.07,42.95,42.99,28346.0,40.632,40.6603,40.547,40.5848,28346.0
2023-11-10 15:00:00,42.98,43.12,42.91,43.11,39576.0,40.5754,40.7075,40.5093,40.6981,39576.0
2023-11-10 15:30:00,43.1,43.1,42.83,42.94,247446.0,40.6886,40.6886,40.4338,40.5376,247446.0
2023-11-13 09:30:00,43.08,43.34,42.76,43.14,27295.0,40.6698,40.9152,40.3677,40.7264,27295.0
2023-11-13 10:00:00,43.12,43.42,43.11,43.23,34409.0,40.7075,40.9907,40.6981,40.8114,34409.0
2023-11-13 10:30:00,43.21,43.35,43.17,43.34,20678.0,40.7925,40.9247,40.7547,40.9152,20678.0
2023-11-13 11:00:00,43.33,43.42,43.23,43.37,29782.0,40.9058,40.9907,40.8114,40.9435,29782.0
2023-11-13 11:30:00,43.39,43.4,43.19,43.35,39246.0,40.9624,40.9719,40.7736,40.9247,39246.0
2023-11-13 12:00:00,43.34,43.35,43.2,43.2,22233.0,40.9152,40.9247,40.7831,40.7831,22233.0
2023-11-13 12:30:00,43.19,43.2,43.03,43.12,17544.0,40.7736,40.7831,40.6226,40.7075,17544.0
2023-11-13 13:00:00,43.11,43.14,42.97,43.02,19954.0,40.6981,40.7264,40.5659,40.6131,19954.0
2023-11-13 13:30:00,43.02,43.16,43.0,43.13,23959.0,40.6131,40.7453,40.5942,40.717,23959.0
2023-11-13 14:00:00,43.13,43.15,43.02,43.07,34479.0,40.717,40.7358,40.6131,40.6603,34479.0
2023-11-13 14:30:00,43.07,43.21,43.06,43.14,29465.0,40.6603,40.7925,40.6509,40.7264,29465.0
2023-11-13 15:00:00,43.13,43.23,43.05,43.17,38316.0,40.717,40.8114,40.6414,40.7547,38316.0
2023-11-13 15:30:00,43.17,43.19,43.08,43.14,207484.0,40.7547,40.7736,40.6698,40.7264,207484.0
2023-11-14 09:30:00,43.51,43.63,43.19,43.5,41701.0,41.0757,41.189,40.7736,41.0663,41701.0
2023-11-14 10:00:00,43.52,43.69,43.36,43.66,46585.0,41.0851,41.2456,40.9341,41.2173,46585.0
2023-11-14 10:30:00,43.65,43.99,43.57,43.86,27011.0,41.2079,41.5289,41.1324,41.4061,27011.0
2023-11-14 11:00:00,43.87,43.92,43.75,43.88,33123.0,41.4156,41.4628,41.3023,41.425,33123.0
2023-11-14 11:30:00,43.85,43.98,43.76,43.92,33197.0,41.3967,41.5194,41.3117,41.4628,33197.0
2023-11-14 12:00:00,43.91,43.92,43.62,43.62,23899.0,41.4533,41.4628,41.1796,41.1796,23899.0
2023-11-14 12:30:00,43.61,43.74,43.56,43.61,48962.0,41.1701,41.2928,41.1229,41.1701,48962.0
2023-11-14 13:00:00,43.61,43.84,43.6,43.8,59885.0,41.1701,41.3872,41.1607,41.3495,59885.0
2023-11-14 13:30:00,43.8,43.96,43.76,43.91,56984.0,41.3495,41.5005,41.3117,41.4533,56984.0
2023-11-14 14:00:00,43.91,43.98,43.77,43.98,58669.0,41.4533,41.5194,41.3212,41.5194,58669.0
2023-11-14 14:30:00,43.99,44.11,43.96,44.09,69960.0,41.5289,41.6421,41.5005,41.6233,69960.0
2023-11-14 15:00:00,44.09,44.19,44.0,44.16,115503.0,41.6233,41.7177,41.5383,41.6893,115503.0
2023-11-14 15:30:00,44.16,44.19,43.89,44.0,289502.0,41.6893,41.7177,41.4344,41.5383,289502.0
2023-11-15 09:30:00,43.71,44.2,43.71,44.09,52544.0,41.2645,41.7271,41.2645,41.6233,52544.0
2023-11-15 10:00:00,44.09,44.33,44.07,44.27,48377.0,41.6233,41.8498,41.6044,41.7932,48377.0
2023-11-15 10:30:00,44.29,44.51,44.25,44.25,132828.0,41.8121,42.0198,41.7743,41.7743,132828.0
2023-11-15 11:00:00,44.3,44.46,44.18,44.2,45301.0,41.8215,41.9726,41.7082,41.7271,45301.0
2023-11-15 11:30:00,44.19,44.25,43.98,44.15,30224.0,41.7177,41.7743,41.5194,41.6799,30224.0
2023-11-15 12:00:00,44.17,44.17,43.95,44.06,52053.0,41.6988,41.6988,41.4911,41.5949,52053.0
2023-11-15 12:30:00,44.06,44.06,43.91,43.91,44793.0,41.5949,41.5949,41.4533,41.4533,44793.0
2023-11-15 13:00:00,43.91,44.02,43.85,43.9,61131.0,41.4533,41.5572,41.3967,41.4439,61131.0
2023-11-15 13:30:00,43.9,43.93,43.71,43.87,69824.0,41.4439,41.4722,41.2645,41.4156,69824.0
2023-11-15 14:00:00,43.88,44.0,43.85,43.93,64680.0,41.425,41.5383,41.3967,41.4722,64680.0
2023-11-15 14:30:00,43.94,43.98,43.82,43.86,50301.0,41.4817,41.5194,41.3684,41.4061,50301.0
2023-11-15 15:00:00,43.85,43.85,43.73,43.8,78761.0,41.3967,41.3967,41.2834,41.3495,78761.0
2023-11-15 15:30:00,43.8,43.84,43.68,43.71,233045.0,41.3495,41.3872,41.2362,41.2645,233045.0
2023-11-16 09:30:00,43.2,43.37,42.91,42.91,70637.0,40.7831,40.9435,40.5093,40.5093,70637.0
2023-11-16 10:00:00,42.91,42.92,42.29,42.52,83622.0,40.5093,40.5187,39.924,40.1411,83622.0
2023-11-16 10:30:00,42.53,42.53,42.21,42.35,67972.0,40.1505,40.1505,39.8484,39.9806,67972.0
2023-11-16 11:00:00,42.37,42.42,42.08,42.19,70477.0,39.9995,40.0467,39.7257,39.8296,70477.0
2023-11-16 11:30:00,42.19,42.25,41.88,41.98,67898.0,39.8296,39.8862,39.5369,39.6313,67898.0
2023-11-16 12:00:00,41.97,42.05,41.84,42.01,46025.0,39.6219,39.6974,39.4991,39.6596,46025.0
2023-11-16 12:30:00,42.02,42.18,41.96,41.99,59995.0,39.6691,39.8201,39.6124,39.6407,59995.0
2023-11-16 13:00:00,41.98,42.07,41.9,42.05,44598.0,39.6313,39.7163,39.5558,39.6974,44598.0
2023-11-16 13:30:00,42.05,42.21,42.03,42.19,29966.0,39.6974,39.8484,39.6785,39.8296,29966.0
2023-11-16 14:00:00,42.19,42.36,42.19,42.28,56818.0,39.8296,39.99,39.8296,39.9145,56818.0
2023-11-16 14:30:00,42.3,42.46,42.27,42.41,27961.0,39.9334,40.0845,39.9051,40.0373,27961.0
2023-11-16 15:00:00,42.42,42.55,42.33,42.53,73006.0,40.0467,40.1694,39.9617,40.1505,73006.0
2023-11-16 15:30:00,42.55,42.55,42.36,42.41,220695.0,40.1694,40.1694,39.99,40.0373,220695.0
2023-11-17 09:30:00,42.8,43.28,42.8,43.19,109175.0,40.4054,40.8586,40.4054,40.7736,109175.0
2023-11-17 10:00:00,43.19,43.48,43.17,43.44,38345.0,40.7736,41.0474,40.7547,41.0096,38345.0
2023-11-17 10:30:00,43.46,43.59,43.39,43.55,18203.0,41.0285,41.1512,40.9624,41.1135,18203.0
2023-11-17 11:00:00,43.55,43.56,43.37,43.42,19281.0,41.1135,41.1229,40.9435,40.9907,19281.0
2023-11-17 11:30:00,43.42,43.54,43.4,43.52,18605.0,40.9907,41.104,40.9719,41.0851,18605.0
2023-11-17 12:00:00,43.52,43.69,43.48,43.68,33775.0,41.0851,41.2456,41.0474,41.2362,33775.0
2023-11-17 12:30:00,43.69,43.88,43.67,43.82,24206.0,41.2456,41.425,41.2268,41.3684,24206.0
2023-11-17 13:00:00,43.83,43.93,43.82,43.9,15135.0,41.3778,41.4722,41.3684,41.4439,15135.0
2023-11-17 13:30:00,43.91,43.95,43.83,43.88,26378.0,41.4533,41.4911,41.3778,41.425,26378.0
2023-11-17 14:00:00,43.89,43.89,43.7,43.74,38354.0,41.4344,41.4344,41.2551,41.2928,38354.0
2023-11-17 14:30:00,43.75,43.76,43.59,43.64,31886.0,41.3023,41.3117,41.1512,41.1984,31886.0
2023-11-17 15:00:00,43.64,43.7,43.52,43.65,51191.0,41.1984,41.2551,41.0851,41.2079,51191.0
2023-11-17 15:30:00,43.67,43.71,43.56,43.69,154510.0,41.2268,41.2645,41.1229,41.2456,154510.0
2023-11-20 09:30:00,44.25,44.28,43.74,44.18,53146.0,41.7743,41.8026,41.2928,41.7082,53146.0
2023-11-20 10:00:00,44.17,44.25,43.95,44.21,25286.0,41.6988,41.7743,41.4911,41.7365,25286.0
2023-11-20 10:30:00,44.21,44.29,44.14,44.17,38731.0,41.7365,41.8121,41.6705,41.6988,38731.0
2023-11-20 11:00:00,44.16,44.17,44.01,44.06,33596.0,41.6893,41.6988,41.5477,41.5949,33596.0
2023-11-20 11:30:00,44.05,44.06,43.95,43.98,22912.0,41.5855,41.5949,41.4911,41.5194,22912.0
2023-11-20 12:00:00,43.96,43.97,43.84,43.89,22283.0,41.5005,41.51,41.3872,41.4344,22283.0
2023-11-20 12:30:00,43.89,43.89,43.74,43.83,18893.0,41.4344,41.4344,41.2928,41.3778,18893.0
2023-11-20 13:00:00,43.82,43.91,43.74,43.75,20970.0,41.3684,41.4533,41.2928,41.3023,20970.0
2023-11-20 13:30:00,43.75,43.81,43.72,43.81,19786.0,41.3023,41.3589,41.274,41.3589,19786.0
2023-11-20 14:00:00,43.8,43.8,43.62,43.64,19790.0,41.3495,41.3495,41.1796,41.1984,19790.0
2023-11-20 14:30:00,43.64,43.69,43.62,43.66,25613.0,41.1984,41.2456,41.1796,41.2173,25613.0
2023-11-20 15:00:00,43.66,43.69,43.57,43.67,45749.0,41.2173,41.2456,41.1324,41.2268,45749.0
2023-11-20 15:30:00,43.68,43.68,43.44,43.5,201291.0,41.2362,41.2362,41.0096,41.0663,201291.0
2023-11-21 09:30:00,43.05,43.22,42.48,42.68,51390.0,40.6414,40.8019,40.1033,40.2921,51390.0
2023-11-21 10:00:00,42.67,42.75,42.58,42.64,25122.0,40.2827,40.3582,40.1977,40.2544,25122.0
2023-11-21 10:30:00,42.68,43.05,42.66,43.04,81229.0,40.2921,40.6414,40.2733,40.632,81229.0
2023-11-21 11:00:00,43.04,43.07,42.7,42.83,41778.0,40.632,40.6603,40.311,40.4338,41778.0
2023-11-21 11:30:00,42.8,42.91,42.77,42.87,45749.0,40.4054,40.5093,40.3771,40.4715,45749.0
2023-11-21 12:00:00,42.86,42.88,42.71,42.71,26147.0,40.4621,40.481,40.3205,40.3205,26147.0
2023-11-21 12:30:00,42.71,42.84,42.68,42.82,51804.0,40.3205,40.4432,40.2921,40.4243,51804.0
2023-11-21 13:00:00,42.81,42.85,42.62,42.63,35176.0,40.4149,40.4526,40.2355,40.2449,35176.0
2023-11-21 13:30:00,42.63,42.8,42.62,42.75,70236.0,40.2449,40.4054,40.2355,40.3582,70236.0
2023-11-21 14:00:00,42.76,42.81,42.69,42.76,76528.0,40.3677,40.4149,40.3016,40.3677,76528.0
2023-11-21 14:30:00,42.76,42.8,42.57,42.7,70814.0,40.3677,40.4054,40.1883,40.311,70814.0
2023-11-21 15:00:00,42.69,42.79,42.64,42.78,91259.0,40.3016,40.396,40.2544,40.3866,91259.0
2023-11-21 15:30:00,42.78,42.8,42.68,42.77,330872.0,40.3866,40.4054,40.2921,40.3771,330872.0
2023-11-22 09:30:00,41.65,42.1,41.29,42.08,92385.0,39.3198,39.7446,38.9799,39.7257,92385.0
2023-11-22 10:00:00,42.06,42.28,41.9,42.25,64473.0,39.7068,39.9145,39.5558,39.8862,64473.0
2023-11-22 10:30:00,42.23,42.25,42.05,42.2,72754.0,39.8673,39.8862,39.6974,39.839,72754.0
2023-11-22 11:00:00,42.21,42.26,42.13,42.22,24097.0,39.8484,39.8956,39.7729,39.8579,24097.0
2023-11-22 11:30:00,42.23,42.28,42.11,42.21,24853.0,39.8673,39.9145,39.754,39.8484,24853.0
2023-11-22 12:00:00,42.27,42.44,42.26,42.38,44942.0,39.9051,40.0656,39.8956,40.0089,44942.0
2023-11-22 12:30:00,42.37,42.37,42.15,42.23,31523.0,39.9995,39.9995,39.7918,39.8673,31523.0
2023-11-22 13:00:00,42.24,42.31,42.21,42.28,31863.0,39.8768,39.9428,39.8484,39.9145,31863.0
2023-11-22 13:30:00,42.28,42.36,42.21,42.33,37598.0,39.9145,39.99,39.8484,39.9617,37598.0
2023-11-22 14:00:00,42.34,42.48,42.28,42.47,43757.0,39.9712,40.1033,39.9145,40.0939,43757.0
2023-11-22 14:30:00,42.48,42.48,42.33,42.39,33100.0,40.1033,40.1033,39.9617,40.0184,33100.0
2023-11-22 15:00:00,42.41,42.49,42.39,42.48,67365.0,40.0373,40.1128,40.0184,40.1033,67365.0
2023-11-22 15:30:00,42.5,42.55,42.41,42.47,179956.0,40.1222,40.1694,40.0373,40.0939,179956.0
2023-11-24 09:30:00,42.28,43.21,42.28,43.16,29414.0,39.9145,40.7925,39.9145,40.7453,29414.0
2023-11-24 10:00:00,43.16,43.33,43.07,43.14,32456.0,40.7453,40.9058,40.6603,40.7264,32456.0
2023-11-24 10:30:00,43.13,43.39,43.13,43.34,36189.0,40.717,40.9624,40.717,40.9152,36189.0
2023-11-24 11:00:00,43.33,43.33,43.19,43.25,25517.0,40.9058,40.9058,40.7736,40.8303,25517.0
2023-11-24 11:30:00,43.26,43.27,43.05,43.06,33554.0,40.8397,40.8491,40.6414,40.6509,33554.0
2023-11-24 12:00:00,43.06,43.18,43.05,43.11,27012.0,40.6509,40.7642,40.6414,40.6981,27012.0
2023-11-24 12:30:00,43.1,43.13,42.94,43.0,52103.0,40.6886,40.717,40.5376,40.5942,52103.0
2023-11-27 09:30:00,42.64,42.75,42.3,42.52,40581.0,40.2544,40.3582,39.9334,40.1411,40581.0
2023-11-27 10:00:00,42.53,42.67,42.51,42.65,38362.0,40.1505,40.2827,40.1317,40.2638,38362.0
2023-11-27 10:30:00,42.62,42.68,42.49,42.49,26207.0,40.2355,40.2921,40.1128,40.1128,26207.0
2023-11-27 11:00:00,42.49,42.54,42.43,42.5,32997.0,40.1128,40.16,40.0561,40.1222,32997.0
2023-11-27 11:30:00,42.5,42.56,42.36,42.41,18947.0,40.1222,40.1789,39.99,40.0373,18947.0
2023-11-27 12:00:00,42.4,42.41,42.22,42.23,33109.0,40.0278,40.0373,39.8579,39.8673,33109.0
2023-11-27 12:30:00,42.23,42.39,42.19,42.23,42476.0,39.8673,40.0184,39.8296,39.8673,42476.0
2023-11-27 13:00:00,42.25,42.4,42.22,42.31,20359.0,39.8862,40.0278,39.8579,39.9428,20359.0
2023-11-27 13:30:00,42.31,42.37,42.23,42.33,30710.0,39.9428,39.9995,39.8673,39.9617,30710.0
2023-11-27 14:00:00,42.33,42.45,42.33,42.42,39969.0,39.9617,40.075,39.9617,40.0467,39969.0
2023-11-27 14:30:00,42.42,42.53,42.4,42.52,30911.0,40.0467,40.1505,40.0278,40.1411,30911.0
2023-11-27 15:00:00,42.53,42.64,42.51,42.55,38310.0,40.1505,40.2544,40.1317,40.1694,38310.0
2023-11-27 15:30:00,42.56,42.65,42.46,42.58,179575.0,40.1789,40.2638,40.0845,40.1977,179575.0
2023-11-28 09:30:00,42.79,42.79,42.36,42.55,22993.0,40.396,40.396,39.99,40.1694,22993.0
2023-11-28 10:00:00,42.55,42.62,42.41,42.61,20155.0,40.1694,40.2355,40.0373,40.2261,20155.0
2023-11-28 10:30:00,42.58,43.02,42.58,43.02,26504.0,40.1977,40.6131,40.1977,40.6131,26504.0
2023-11-28 11:00:00,43.02,43.19,43.02,43.13,43295.0,40.6131,40.7736,40.6131,40.717,43295.0
2023-11-28 11:30:00,43.14,43.19,43.05,43.06,19622.0,40.7264,40.7736,40.6414,40.6509,19622.0
2023-11-28 12:00:00,43.07,43.07,42.88,42.9,37113.0,40.6603,40.6603,40.481,40.4998,37113.0
2023-11-28 12:30:00,42.9,42.95,42.79,42.81,19497.0,40.4998,40.547,40.396,40.4149,19497.0
2023-11-28 13:00:00,42.79,42.79,42.62,42.65,30605.0,40.396,40.396,40.2355,40.2638,30605.0
2023-11-28 13:30:00,42.65,42.77,42.61,42.77,31907.0,40.2638,40.3771,40.2261,40.3771,31907.0
2023-11-28 14:00:00,42.76,42.88,42.71,42.72,30512.0,40.3677,40.481,40.3205,40.3299,30512.0
2023-11-28 14:30:00,42.73,42.84,42.73,42.84,31425.0,40.3393,40.4432,40.3393,40.4432,31425.0
2023-11-28 15:00:00,42.84,42.87,42.75,42.84,35935.0,40.4432,40.4715,40.3582,40.4432,35935.0
2023-11-28 15:30:00,42.83,42.84,42.7,42.71,134656.0,40.4338,40.4432,40.311,40.3205,134656.0
2023-11-29 09:30:00,42.98,43.16,42.86,43.02,43231.0,40.5754,40.7453,40.4621,40.6131,43231.0
2023-11-29 10:00:00,43.03,43.03,42.5,42.63,46640.0,40.6226,40.6226,40.1222,40.2449,46640.0
2023-11-29 10:30:00,42.64,42.66,42.45,42.62,95682.0,40.2544,40.2733,40.075,40.2355,95682.0
2023-11-29 11:00:00,42.61,42.7,42.46,42.46,71206.0,40.2261,40.311,40.0845,40.0845,71206.0
2023-11-29 11:30:00,42.45,42.56,42.42,42.49,30299.0,40.075,40.1789,40.0467,40.1128,30299.0
2023-11-29 12:00:00,42.51,42.52,42.45,42.46,23521.0,40.1317,40.1411,40.075,40.0845,23521.0
2023-11-29 12:30:00,42.45,42.64,42.41,42.6,35253.0,40.075,40.2544,40.0373,40.2166,35253.0
2023-11-29 13:00:00,42.61,42.75,42.56,42.75,23527.0,40.2261,40.3582,40.1789,40.3582,23527.0
2023-11-29 13:30:00,42.75,42.82,42.74,42.8,21268.0,40.3582,40.4243,40.3488,40.4054,21268.0
2023-11-29 14:00:00,42.82,42.91,42.79,42.83,16072.0,40.4243,40.5093,40.396,40.4338,16072.0
2023-11-29 14:30:00,42.82,42.82,42.6,42.61,8843.0,40.4243,40.4243,40.2166,40.2261,8843.0
2023-11-29 15:00:00,42.62,42.64,42.39,42.59,40772.0,40.2355,40.2544,40.0184,40.2072,40772.0
2023-11-29 15:30:00,42.59,42.7,42.52,42.67,159111.0,40.2072,40.311,40.1411,40.2827,159111.0
2023-11-30 09:30:00,43.09,43.75,43.08,43.72,56560.0,40.6792,41.3023,40.6698,41.274,56560.0
2023-11-30 10:00:00,43.79,44.01,43.75,43.91,73805.0,41.34,41.5477,41.3023,41.4533,73805.0
2023-11-30 10:30:00,43.9,43.9,43.24,43.24,66295.0,41.4439,41.4439,40.8208,40.8208,66295.0
2023-11-30 11:00:00,43.17,43.31,42.79,42.82,55389.0,40.7547,40.8869,40.396,40.4243,55389.0
2023-11-30 11:30:00,42.72,42.8,42.5,42.58,58912.0,40.3299,40.4054,40.1222,40.1977,58912.0
2023-11-30 12:00:00,42.57,42.68,42.53,42.56,32670.0,40.1883,40.2921,40.1505,40.1789,32670.0
2023-11-30 12:30:00,42.56,42.84,42.52,42.72,19532.0,40.1789,40.4432,40.1411,40.3299,19532.0
2023-11-30 13:00:00,42.72,42.98,42.72,42.82,11797.0,40.3299,40.5754,40.3299,40.4243,11797.0
2023-11-30 13:30:00,42.78,42.83,42.71,42.8,33159.0,40.3866,40.4338,40.3205,40.4054,33159.0
2023-11-30 14:00:00,42.8,42.87,42.72,42.84,19050.0,40.4054,40.4715,40.3299,40.4432,19050.0
2023-11-30 14:30:00,42.86,42.89,42.78,42.89,15392.0,40.4621,40.4904,40.3866,40.4904,15392.0
2023-11-30 15:00:00,42.89,42.92,42.81,42.84,53558.0,40.4904,40.5187,40.4149,40.4432,53558.0
2023-11-30 15:30:00,42.86,42.89,42.71,42.77,235894.0,40.4621,40.4904,40.3205,40.3771,235894.0
2023-12-01 09:30:00,42.67,43.26,42.55,43.26,42569.0,40.2827,40.8397,40.1694,40.8397,42569.0
2023-12-01 10:00:00,43.32,43.6,43.31,43.48,40233.0,40.8963,41.1607,40.8869,41.0474,40233.0
2023-12-01 10:30:00,43.49,43.61,43.31,43.59,30251.0,41.0568,41.1701,40.8869,41.1512,30251.0
2023-12-01 11:00:00,43.57,43.81,43.37,43.81,63092.0,41.1324,41.3589,40.9435,41.3589,63092.0
2023-12-01 11:30:00,43.83,43.93,43.64,43.9,49857.0,41.3778,41.4722,41.1984,41.4439,49857.0
2023-12-01 12:00:00,43.91,43.97,43.87,43.94,26560.0,41.4533,41.51,41.4156,41.4817,26560.0
2023-12-01 12:30:00,43.93,44.09,43.92,44.04,26074.0,41.4722,41.6233,41.4628,41.5761,26074.0
2023-12-01 13:00:00,44.05,44.05,43.54,43.54,53269.0,41.5855,41.5855,41.104,41.104,53269.0
2023-12-01 13:30:00,43.54,43.61,43.4,43.4,41095.0,41.104,41.1701,40.9719,40.9719,41095.0
2023-12-01 14:00:00,43.4,43.55,43.32,43.34,26579.0,40.9719,41.1135,40.8963,40.9152,26579.0
2023-12-01 14:30:00,43.3,43.51,43.28,43.36,34669.0,40.8775,41.0757,40.8586,40.9341,34669.0
2023-12-01 15:00:00,43.36,43.4,43.25,43.4,40486.0,40.9341,40.9719,40.8303,40.9719,40486.0
2023-12-01 15:30:00,43.4,43.43,43.2,43.28,198664.0,40.9719,41.0002,40.7831,40.8586,198664.0
2023-12-04 09:30:00,42.84,43.17,42.47,42.78,39156.0,40.4432,40.7547,40.0939,40.3866,39156.0
2023-12-04 10:00:00,42.74,43.08,42.63,43.07,34565.0,40.3488,40.6698,40.2449,40.6603,34565.0
2023-12-04 10:30:00,43.08,43.29,42.96,42.98,30530.0,40.6698,40.868,40.5565,40.5754,30530.0
2023-12-04 11:00:00,42.96,42.99,42.7,42.81,20851.0,40.5565,40.5848,40.311,40.4149,20851.0
2023-12-04 11:30:00,42.8,42.92,42.74,42.85,18803.0,40.4054,40.5187,40.3488,40.4526,18803.0
2023-12-04 12:00:00,42.82,42.97,42.82,42.92,15741.0,40.4243,40.5659,40.4243,40.5187,15741.0
2023-12-04 12:30:00,42.93,43.0,42.83,42.89,16389.0,40.5282,40.5942,40.4338,40.4904,16389.0
2023-12-04 13:00:00,42.9,42.93,42.75,42.76,25494.0,40.4998,40.5282,40.3582,40.3677,25494.0
2023-12-04 13:30:00,42.75,42.87,42.67,42.67,23315.0,40.3582,40.4715,40.2827,40.2827,23315.0
2023-12-04 14:00:00,42.67,42.76,42.66,42.68,25321.0,40.2827,40.3677,40.2733,40.2921,25321.0
2023-12-04 14:30:00,42.7,42.84,42.69,42.83,20424.0,40.311,40.4432,40.3016,40.4338,20424.0
2023-12-04 15:00:00,42.84,42.84,42.75,42.76,32341.0,40.4432,40.4432,40.3582,40.3677,32341.0
2023-12-04 15:30:00,42.76,42.91,42.68,42.83,173844.0,40.3677,40.5093,40.2921,40.4338,173844.0
2023-12-05 09:30:00,43.02,43.07,42.37,42.39,45882.0,40.6131,40.6603,39.9995,40.0184,45882.0
2023-12-05 10:00:00,42.42,42.57,42.22,42.34,28482.0,40.0467,40.1883,39.8579,39.9712,28482.0
2023-12-05 10:30:00,42.38,42.47,42.12,42.45,114782.0,40.0089,40.0939,39.7635,40.075,114782.0
2023-12-05 11:00:00,42.41,42.41,42.19,42.34,35397.0,40.0373,40.0373,39.8296,39.9712,35397.0
2023-12-05 11:30:00,42.33,42.42,42.18,42.26,28629.0,39.9617,40.0467,39.8201,39.8956,28629.0
2023-12-05 12:00:00,42.29,42.29,41.85,41.92,66199.0,39.924,39.924,39.5086,39.5747,66199.0
2023-12-05 12:30:00,41.93,42.06,41.84,42.05,50301.0,39.5841,39.7068,39.4991,39.6974,50301.0
2023-12-05 13:00:00,42.04,42.04,41.86,41.93,41937.0,39.688,39.688,39.518,39.5841,41937.0
2023-12-05 13:30:00,41.94,42.09,41.93,41.94,21453.0,39.5935,39.7352,39.5841,39.5935,21453.0
2023-12-05 14:00:00,41.95,42.06,41.91,41.92,27053.0,39.603,39.7068,39.5652,39.5747,27053.0
2023-12-05 14:30:00,41.93,42.04,41.93,41.96,24998.0,39.5841,39.688,39.5841,39.6124,24998.0
2023-12-05 15:00:00,41.95,41.98,41.8,41.88,112216.0,39.603,39.6313,39.4614,39.5369,112216.0
2023-12-05 15:30:00,41.88,41.93,41.76,41.8,397321.0,39.5369,39.5841,39.4236,39.4614,397321.0
2023-12-06 09:30:00,41.41,41.72,41.2,41.58,85717.0,39.0932,39.3859,38.8949,39.2537,85717.0
2023-12-06 10:00:00,41.57,41.85,41.3,41.46,79494.0,39.2442,39.5086,38.9894,39.1404,79494.0
2023-12-06 10:30:00,41.44,41.47,41.03,41.05,64969.0,39.1215,39.1498,38.7345,38.7533,64969.0
2023-12-06 11:00:00,41.03,41.06,40.79,40.9,53302.0,38.7345,38.7628,38.5079,38.6117,53302.0
2023-12-06 11:30:00,40.9,40.9,40.64,40.71,40878.0,38.6117,38.6117,38.3663,38.4324,40878.0
2023-12-06 12:00:00,40.69,40.75,40.54,40.55,31201.0,38.4135,38.4701,38.2719,38.2813,31201.0
2023-12-06 12:30:00,40.53,40.73,40.49,40.68,36147.0,38.2624,38.4512,38.2247,38.404,36147.0
2023-12-06 13:00:00,40.69,40.77,40.57,40.74,83257.0,38.4135,38.489,38.3002,38.4607,83257.0
2023-12-06 13:30:00,40.74,40.88,40.73,40.77,43153.0,38.4607,38.5929,38.4512,38.489,43153.0
2023-12-06 14:00:00,40.76,40.81,40.58,40.63,57131.0,38.4796,38.5268,38.3096,38.3568,57131.0
2023-12-06 14:30:00,40.63,40.71,40.6,40.62,52734.0,38.3568,38.4324,38.3285,38.3474,52734.0
2023-12-06 15:00:00,40.61,40.63,40.42,40.48,95218.0,38.338,38.3568,38.1586,38.2152,95218.0
2023-12-06 15:30:00,40.49,40.5,40.36,40.37,393794.0,38.2247,38.2341,38.1019,38.1114,393794.0
2023-12-07 09:30:00,40.72,40.96,40.48,40.78,109382.0,38.4418,38.6684,38.2152,38.4984,109382.0
2023-12-07 10:00:00,40.72,40.89,40.62,40.8,44478.0,38.4418,38.6023,38.3474,38.5173,44478.0
2023-12-07 10:30:00,40.84,40.87,40.61,40.7,18671.0,38.5551,38.5834,38.338,38.4229,18671.0
2023-12-07 11:00:00,40.69,40.78,40.48,40.59,10352.0,38.4135,38.4984,38.2152,38.3191,10352.0
2023-12-07 11:30:00,40.57,40.58,40.43,40.46,15940.0,38.3002,38.3096,38.168,38.1963,15940.0
2023-12-07 12:00:00,40.47,40.47,40.17,40.25,14247.0,38.2058,38.2058,37.9226,37.9981,14247.0
2023-12-07 12:30:00,40.24,40.4,40.22,40.37,14589.0,37.9887,38.1397,37.9698,38.1114,14589.0
2023-12-07 13:00:00,40.39,40.63,40.36,40.63,27351.0,38.1303,38.3568,38.1019,38.3568,27351.0
2023-12-07 13:30:00,40.62,40.64,40.41,40.44,53605.0,38.3474,38.3663,38.1491,38.1775,53605.0
2023-12-07 14:00:00,40.44,40.49,40.31,40.39,41717.0,38.1775,38.2247,38.0547,38.1303,41717.0
2023-12-07 14:30:00,40.36,40.4,40.31,40.38,26950.0,38.1019,38.1397,38.0547,38.1208,26950.0
2023-12-07 15:00:00,40.39,40.59,40.32,40.54,60652.0,38.1303,38.3191,38.0642,38.2719,60652.0
2023-12-07 15:30:00,40.55,40.61,40.35,40.61,279112.0,38.2813,38.338,38.0925,38.338,279112.0
2023-12-08 09:30:00,40.93,41.39,40.85,41.32,88422.0,38.6401,39.0743,38.5645,39.0082,88422.0
2023-12-08 10:00:00,41.36,41.51,41.33,41.38,72584.0,39.046,39.1876,39.0177,39.0649,72584.0
2023-12-08 10:30:00,41.38,41.48,41.21,41.21,24549.0,39.0649,39.1593,38.9044,38.9044,24549.0
2023-12-08 11:00:00,41.2,41.26,40.98,41.13,57296.0,38.8949,38.9516,38.6873,38.8289,57296.0
2023-12-08 11:30:00,41.12,41.17,40.99,41.15,82126.0,38.8194,38.8666,38.6967,38.8477,82126.0
2023-12-08 12:00:00,41.15,41.18,40.95,41.1,58743.0,38.8477,38.8761,38.6589,38.8005,58743.0
2023-12-08 12:30:00,41.11,41.11,40.9,40.95,38491.0,38.81,38.81,38.6117,38.6589,38491.0
2023-12-08 13:00:00,40.94,41.15,40.93,41.1,63031.0,38.6495,38.8477,38.6401,38.8005,63031.0
2023-12-08 13:30:00,41.11,41.29,41.11,41.17,38313.0,38.81,38.9799,38.81,38.8666,38313.0
2023-12-08 14:00:00,41.15,41.2,41.07,41.2,71645.0,38.8477,38.8949,38.7722,38.8949,71645.0
2023-12-08 14:30:00,41.22,41.24,41.08,41.18,26324.0,38.9138,38.9327,38.7817,38.8761,26324.0
2023-12-08 15:00:00,41.17,41.23,41.09,41.19,77152.0,38.8666,38.9233,38.7911,38.8855,77152.0
2023-12-08 15:30:00,41.2,41.35,41.16,41.34,240501.0,38.8949,39.0366,38.8572,39.0271,240501.0
2023-12-11 09:30:00,41.08,41.31,40.94,41.14,58168.0,38.7817,38.9988,38.6495,38.8383,58168.0
2023-12-11 10:00:00,41.1,41.44,40.97,41.32,56227.0,38.8005,39.1215,38.6778,39.0082,56227.0
2023-12-11 10:30:00,41.33,41.45,41.21,41.26,66576.0,39.0177,39.131,38.9044,38.9516,66576.0
2023-12-11 11:00:00,41.26,41.33,41.03,41.17,45522.0,38.9516,39.0177,38.7345,38.8666,45522.0
2023-12-11 11:30:00,41.16,41.28,41.09,41.19,41871.0,38.8572,38.9705,38.7911,38.8855,41871.0
2023-12-11 12:00:00,41.18,41.18,40.97,41.03,83344.0,38.8761,38.8761,38.6778,38.7345,83344.0
2023-12-11 12:30:00,41.03,41.19,41.03,41.14,32371.0,38.7345,38.8855,38.7345,38.8383,32371.0
2023-12-11 13:00:00,41.13,41.28,41.1,41.22,39761.0,38.8289,38.9705,38.8005,38.9138,39761.0
2023-12-11 13:30:00,41.21,41.32,41.18,41.32,41994.0,38.9044,39.0082,38.8761,39.0082,41994.0
2023-12-11 14:00:00,41.33,41.33,41.16,41.26,45512.0,39.0177,39.0177,38.8572,38.9516,45512.0
2023-12-11 14:30:00,41.25,41.33,41.2,41.31,137226.0,38.9422,39.0177,38.8949,38.9988,137226.0
2023-12-11 15:00:00,41.3,41.35,41.1,41.12,90781.0,38.9894,39.0366,38.8005,38.8194,90781.0
2023-12-11 15:30:00,41.11,41.23,41.05,41.19,230582.0,38.81,38.9233,38.7533,38.8855,230582.0
2023-12-12 09:30:00,40.54,40.62,39.94,40.08,85998.0,38.2719,38.3474,37.7054,37.8376,85998.0
2023-12-12 10:00:00,40.1,40.29,40.03,40.13,44638.0,37.8565,38.0359,37.7904,37.8848,44638.0
2023-12-12 10:30:00,40.14,40.25,40.11,40.19,52735.0,37.8943,37.9981,37.8659,37.9415,52735.0
2023-12-12 11:00:00,40.2,40.2,39.95,39.97,78203.0,37.9509,37.9509,37.7149,37.7338,78203.0
2023-12-12 11:30:00,39.97,39.98,39.79,39.84,61746.0,37.7338,37.7432,37.5638,37.611,61746.0
2023-12-12 12:00:00,39.83,39.95,39.74,39.9,60084.0,37.6016,37.7149,37.5166,37.6677,60084.0
2023-12-12 12:30:00,39.91,39.93,39.74,39.75,93731.0,37.6771,37.696,37.5166,37.5261,93731.0
2023-12-12 13:00:00,39.74,39.91,39.71,39.84,66954.0,37.5166,37.6771,37.4883,37.611,66954.0
2023-12-12 13:30:00,39.84,39.88,39.73,39.77,53134.0,37.611,37.6488,37.5072,37.545,53134.0
2023-12-12 14:00:00,39.76,39.94,39.73,39.93,52085.0,37.5355,37.7054,37.5072,37.696,52085.0
2023-12-12 14:30:00,39.94,40.11,39.92,40.05,62314.0,37.7054,37.8659,37.6866,37.8093,62314.0
2023-12-12 15:00:00,40.07,40.21,40.05,40.16,71703.0,37.8282,37.9603,37.8093,37.9131,71703.0
2023-12-12 15:30:00,40.17,40.2,39.92,39.97,254009.0,37.9226,37.9509,37.6866,37.7338,254009.0
2023-12-13 09:30:00,40.12,40.19,39.87,39.99,32709.0,37.8754,37.9415,37.6394,37.7526,32709.0
2023-12-13 10:00:00,39.96,40.06,39.78,39.91,55156.0,37.7243,37.8187,37.5544,37.6771,55156.0
2023-12-13 10:30:00,39.92,40.29,39.86,40.26,31595.0,37.6866,38.0359,37.6299,38.0075,31595.0
2023-12-13 11:00:00,40.29,40.35,40.17,40.21,31759.0,38.0359,38.0925,37.9226,37.9603,31759.0
2023-12-13 11:30:00,40.23,40.28,40.17,40.2,26958.0,37.9792,38.0264,37.9226,37.9509,26958.0
2023-12-13 12:00:00,40.21,40.22,39.97,40.03,30630.0,37.9603,37.9698,37.7338,37.7904,30630.0
2023-12-13 12:30:00,40.02,40.07,39.99,40.03,22810.0,37.781,37.8282,37.7526,37.7904,22810.0
2023-12-13 13:00:00,40.04,40.05,39.97,39.99,22998.0,37.7998,37.8093,37.7338,37.7526,22998.0
2023-12-13 13:30:00,39.97,40.14,39.91,40.1,59569.0,37.7338,37.8943,37.6771,37.8565,59569.0
2023-12-13 14:00:00,40.12,40.64,40.11,40.63,81426.0,37.8754,38.3663,37.8659,38.3568,81426.0
2023-12-13 14:30:00,40.65,40.99,40.58,40.95,127077.0,38.3757,38.6967,38.3096,38.6589,127077.0
2023-12-13 15:00:00,40.97,41.18,40.81,40.99,71775.0,38.6778,38.8761,38.5268,38.6967,71775.0
2023-12-13 15:30:00,40.98,41.25,40.96,41.21,262657.0,38.6873,38.9422,38.6684,38.9044,262657.0
2023-12-14 09:30:00,42.27,42.84,41.99,42.84,128801.0,39.9051,40.4432,39.6407,40.4432,128801.0
2023-12-14 10:00:00,42.82,42.88,42.56,42.84,110395.0,40.4243,40.481,40.1789,40.4432,110395.0
2023-12-14 10:30:00,42.85,43.0,42.61,42.73,61611.0,40.4526,40.5942,40.2261,40.3393,61611.0
2023-12-14 11:00:00,42.76,42.95,42.66,42.86,50848.0,40.3677,40.547,40.2733,40.4621,50848.0
2023-12-14 11:30:00,42.89,43.05,42.8,42.98,39229.0,40.4904,40.6414,40.4054,40.5754,39229.0
2023-12-14 12:00:00,42.97,43.01,42.71,42.73,38605.0,40.5659,40.6037,40.3205,40.3393,38605.0
2023-12-14 12:30:00,42.72,42.88,42.63,42.66,20544.0,40.3299,40.481,40.2449,40.2733,20544.0
2023-12-14 13:00:00,42.62,42.69,42.46,42.56,31411.0,40.2355,40.3016,40.0845,40.1789,31411.0
2023-12-14 13:30:00,42.55,42.71,42.48,42.62,47765.0,40.1694,40.3205,40.1033,40.2355,47765.0
2023-12-14 14:00:00,42.61,42.64,42.39,42.46,30670.0,40.2261,40.2544,40.0184,40.0845,30670.0
2023-12-14 14:30:00,42.47,42.74,42.44,42.73,69726.0,40.0939,40.3488,40.0656,40.3393,69726.0
2023-12-14 15:00:00,42.73,42.81,42.67,42.69,64607.0,40.3393,40.4149,40.2827,40.3016,64607.0
2023-12-14 15:30:00,42.66,42.79,42.55,42.76,274284.0,40.2733,40.396,40.1694,40.3677,274284.0
2023-12-15 09:30:00,42.58,42.77,42.28,42.46,470751.0,40.1977,40.3771,39.9145,40.0845,470751.0
2023-12-15 10:00:00,42.51,42.62,42.08,42.19,54687.0,40.1317,40.2355,39.7257,39.8296,54687.0
2023-12-15 10:30:00,42.2,42.31,42.08,42.19,60046.0,39.839,39.9428,39.7257,39.8296,60046.0
2023-12-15 11:00:00,42.2,42.28,42.02,42.17,72963.0,39.839,39.9145,39.6691,39.8107,72963.0
2023-12-15 11:30:00,42.15,42.21,42.04,42.1,52108.0,39.7918,39.8484,39.688,39.7446,52108.0
2023-12-15 12:00:00,42.1,42.34,42.1,42.26,68446.0,39.7446,39.9712,39.7446,39.8956,68446.0
2023-12-15 12:30:00,42.28,42.3,42.14,42.24,32201.0,39.9145,39.9334,39.7824,39.8768,32201.0
2023-12-15 13:00:00,42.2,42.31,42.15,42.3,58475.0,39.839,39.9428,39.7918,39.9334,58475.0
2023-12-15 13:30:00,42.3,42.32,42.14,42.14,56015.0,39.9334,39.9523,39.7824,39.7824,56015.0
2023-12-15 14:00:00,42.12,42.19,42.06,42.07,44220.0,39.7635,39.8296,39.7068,39.7163,44220.0
2023-12-15 14:30:00,42.08,42.12,42.03,42.12,46527.0,39.7257,39.7635,39.6785,39.7635,46527.0
2023-12-15 15:00:00,42.12,42.21,42.08,42.17,82783.0,39.7635,39.8484,39.7257,39.8107,82783.0
2023-12-15 15:30:00,42.18,42.41,41.98,42.31,715535.0,39.8201,40.0373,39.6313,39.9428,715535.0
2023-12-18 09:30:00,43.35,43.72,43.23,43.66,65279.0,40.9247,41.274,40.8114,41.2173,65279.0
2023-12-18 10:00:00,43.66,43.75,43.14,43.18,50577.0,41.2173,41.3023,40.7264,40.7642,50577.0
2023-12-18 10:30:00,43.15,43.17,42.93,43.14,26228.0,40.7358,40.7547,40.5282,40.7264,26228.0
2023-12-18 11:00:00,43.16,43.44,43.15,43.24,32858.0,40.7453,41.0096,40.7358,40.8208,32858.0
2023-12-18 11:30:00,43.21,43.24,43.06,43.14,24057.0,40.7925,40.8208,40.6509,40.7264,24057.0
2023-12-18 12:00:00,43.14,43.31,43.08,43.27,26730.0,40.7264,40.8869,40.6698,40.8491,26730.0
2023-12-18 12:30:00,43.27,43.27,43.06,43.16,16880.0,40.8491,40.8491,40.6509,40.7453,16880.0
2023-12-18 13:00:00,43.14,43.15,43.04,43.15,18154.0,40.7264,40.7358,40.632,40.7358,18154.0
2023-12-18 13:30:00,43.16,43.16,42.95,43.01,35430.0,40.7453,40.7453,40.547,40.6037,35430.0
2023-12-18 14:00:00,43.01,43.03,42.9,42.98,26535.0,40.6037,40.6226,40.4998,40.5754,26535.0
2023-12-18 14:30:00,42.99,43.1,42.93,43.09,20819.0,40.5848,40.6886,40.5282,40.6792,20819.0
2023-12-18 15:00:00,43.09,43.09,42.91,42.95,49937.0,40.6792,40.6792,40.5093,40.547,49937.0
2023-12-18 15:30:00,42.93,42.93,42.78,42.87,203677.0,40.5282,40.5282,40.3866,40.4715,203677.0
2023-12-19 09:30:00,42.74,43.29,42.72,43.04,78760.0,40.3488,40.868,40.3299,40.632,78760.0
2023-12-19 10:00:00,43.04,43.14,42.86,43.09,52884.0,40.632,40.7264,40.4621,40.6792,52884.0
2023-12-19 10:30:00,43.08,43.23,42.98,43.19,66024.0,40.6698,40.8114,40.5754,40.7736,66024.0
2023-12-19 11:00:00,43.19,43.43,43.18,43.38,51602.0,40.7736,41.0002,40.7642,40.953,51602.0
2023-12-19 11:30:00,43.37,43.55,43.35,43.5,31984.0,40.9435,41.1135,40.9247,41.0663,31984.0
2023-12-19 12:00:00,43.49,43.63,43.47,43.59,33666.0,41.0568,41.189,41.0379,41.1512,33666.0
2023-12-19 12:30:00,43.58,43.63,43.5,43.63,30235.0,41.1418,41.189,41.0663,41.189,30235.0
2023-12-19 13:00:00,43.63,43.65,43.56,43.61,62149.0,41.189,41.2079,41.1229,41.1701,62149.0
2023-12-19 13:30:00,43.61,43.8,43.6,43.8,92458.0,41.1701,41.3495,41.1607,41.3495,92458.0
2023-12-19 14:00:00,43.79,43.92,43.79,43.92,69353.0,41.34,41.4628,41.34,41.4628,69353.0
2023-12-19 14:30:00,43.93,43.95,43.84,43.95,37808.0,41.4722,41.4911,41.3872,41.4911,37808.0
2023-12-19 15:00:00,43.95,43.97,43.82,43.87,130437.0,41.4911,41.51,41.3684,41.4156,130437.0
2023-12-19 15:30:00,43.86,43.93,43.72,43.81,302128.0,41.4061,41.4722,41.274,41.3589,302128.0
2023-12-20 09:30:00,44.03,44.32,43.85,44.2,47571.0,41.5666,41.8404,41.3967,41.7271,47571.0
2023-12-20 10:00:00,44.19,44.45,44.19,44.41,59270.0,41.7177,41.9631,41.7177,41.9254,59270.0
2023-12-20 10:30:00,44.37,44.52,44.26,44.34,54246.0,41.8876,42.0292,41.7837,41.8593,54246.0
2023-12-20 11:00:00,44.33,44.48,44.31,44.4,80214.0,41.8498,41.9914,41.8309,41.9159,80214.0
2023-12-20 11:30:00,44.4,44.4,44.25,44.26,48674.0,41.9159,41.9159,41.7743,41.7837,48674.0
2023-12-20 12:00:00,44.26,44.48,44.23,44.48,121137.0,41.7837,41.9914,41.7554,41.9914,121137.0
2023-12-20 12:30:00,44.49,44.53,44.42,44.45,37614.0,42.0009,42.0386,41.9348,41.9631,37614.0
2023-12-20 13:00:00,44.44,44.44,44.31,44.36,48773.0,41.9537,41.9537,41.8309,41.8782,48773.0
2023-12-20 13:30:00,44.34,44.39,44.25,44.25,75121.0,41.8593,41.9065,41.7743,41.7743,75121.0
2023-12-20 14:00:00,44.23,44.27,44.04,44.07,49503.0,41.7554,41.7932,41.5761,41.6044,49503.0
2023-12-20 14:30:00,44.07,44.09,43.42,43.44,53314.0,41.6044,41.6233,40.9907,41.0096,53314.0
2023-12-20 15:00:00,43.44,43.54,43.25,43.27,107506.0,41.0096,41.104,40.8303,40.8491,107506.0
2023-12-20 15:30:00,43.28,43.35,42.98,43.07,278951.0,40.8586,40.9247,40.5754,40.6603,278951.0
2023-12-21 09:30:00,43.3,43.57,43.25,43.5,50131.0,40.8775,41.1324,40.8303,41.0663,50131.0
2023-12-21 10:00:00,43.51,43.62,43.41,43.44,55482.0,41.0757,41.1796,40.9813,41.0096,55482.0
2023-12-21 10:30:00,43.45,43.57,43.3,43.36,68533.0,41.0191,41.1324,40.8775,40.9341,68533.0
2023-12-21 11:00:00,43.37,43.58,43.37,43.56,39934.0,40.9435,41.1418,40.9435,41.1229,39934.0
2023-12-21 11:30:00,43.55,43.59,43.29,43.3,32267.0,41.1135,41.1512,40.868,40.8775,32267.0
2023-12-21 12:00:00,43.29,43.32,43.05,43.11,43996.0,40.868,40.8963,40.6414,40.6981,43996.0
2023-12-21 12:30:00,43.1,43.36,43.1,43.3,45494.0,40.6886,40.9341,40.6886,40.8775,45494.0
2023-12-21 13:00:00,43.3,43.4,43.26,43.38,34173.0,40.8775,40.9719,40.8397,40.953,34173.0
2023-12-21 13:30:00,43.41,43.48,43.33,43.42,31734.0,40.9813,41.0474,40.9058,40.9907,31734.0
2023-12-21 14:00:00,43.45,43.52,43.44,43.51,32889.0,41.0191,41.0851,41.0096,41.0757,32889.0
2023-12-21 14:30:00,43.52,43.57,43.45,43.52,32539.0,41.0851,41.1324,41.0191,41.0851,32539.0
2023-12-21 15:00:00,43.53,43.57,43.43,43.57,49386.0,41.0946,41.1324,41.0002,41.1324,49386.0
2023-12-21 15:30:00,43.57,43.73,43.53,43.69,137484.0,41.1324,41.2834,41.0946,41.2456,137484.0
2023-12-22 09:30:00,44.01,44.23,43.96,44.12,28234.0,41.5477,41.7554,41.5005,41.6516,28234.0
2023-12-22 10:00:00,44.15,44.2,43.91,44.02,24661.0,41.6799,41.7271,41.4533,41.5572,24661.0
2023-12-22 10:30:00,44.03,44.08,43.65,43.67,34168.0,41.5666,41.6138,41.2079,41.2268,34168.0
2023-12-22 11:00:00,43.64,43.76,43.57,43.74,18278.0,41.1984,41.3117,41.1324,41.2928,18278.0
2023-12-22 11:30:00,43.75,43.77,43.62,43.68,16393.0,41.3023,41.3212,41.1796,41.2362,16393.0
2023-12-22 12:00:00,43.72,43.78,43.66,43.78,19225.0,41.274,41.3306,41.2173,41.3306,19225.0
2023-12-22 12:30:00,43.77,43.87,43.77,43.85,31181.0,41.3212,41.4156,41.3212,41.3967,31181.0
2023-12-22 13:00:00,43.87,43.9,43.82,43.87,18870.0,41.4156,41.4439,41.3684,41.4156,18870.0
2023-12-22 13:30:00,43.85,43.96,43.84,43.91,18934.0,41.3967,41.5005,41.3872,41.4533,18934.0
2023-12-22 14:00:00,43.9,43.94,43.55,43.56,22483.0,41.4439,41.4817,41.1135,41.1229,22483.0
2023-12-22 14:30:00,43.55,43.74,43.5,43.73,35318.0,41.1135,41.2928,41.0663,41.2834,35318.0
2023-12-22 15:00:00,43.73,43.75,43.61,43.71,54019.0,41.2834,41.3023,41.1701,41.2645,54019.0
2023-12-22 15:30:00,43.7,43.71,43.56,43.67,205446.0,41.2551,41.2645,41.1229,41.2268,205446.0
2023-12-26 09:30:00,44.14,44.28,43.99,44.05,20490.0,41.6705,41.8026,41.5289,41.5855,20490.0
2023-12-26 10:00:00,44.07,44.27,44.06,44.15,13933.0,41.6044,41.7932,41.5949,41.6799,13933.0
2023-12-26 10:30:00,44.16,44.37,44.16,44.33,17565.0,41.6893,41.8876,41.6893,41.8498,17565.0
2023-12-26 11:00:00,44.34,44.45,44.33,44.36,14949.0,41.8593,41.9631,41.8498,41.8782,14949.0
2023-12-26 11:30:00,44.36,44.52,44.32,44.51,11851.0,41.8782,42.0292,41.8404,42.0198,11851.0
2023-12-26 12:00:00,44.5,44.65,44.49,44.59,23160.0,42.0103,42.1519,42.0009,42.0953,23160.0
2023-12-26 12:30:00,44.57,44.66,44.52,44.64,7922.0,42.0764,42.1614,42.0292,42.1425,7922.0
2023-12-26 13:00:00,44.63,44.71,44.61,44.67,14620.0,42.133,42.2086,42.1142,42.1708,14620.0
2023-12-26 13:30:00,44.68,44.72,44.62,44.63,26523.0,42.1802,42.218,42.1236,42.133,26523.0
2023-12-26 14:00:00,44.62,44.67,44.53,44.55,28044.0,42.1236,42.1708,42.0386,42.0575,28044.0
2023-12-26 14:30:00,44.56,44.64,44.51,44.63,18546.0,42.067,42.1425,42.0198,42.133,18546.0
2023-12-26 15:00:00,44.62,44.64,44.53,44.61,24131.0,42.1236,42.1425,42.0386,42.1142,24131.0
2023-12-26 15:30:00,44.61,44.62,44.41,44.41,169999.0,42.1142,42.1236,41.9254,41.9254,169999.0
2023-12-27 09:30:00,44.38,44.53,44.07,44.42,30289.0,41.897,42.0386,41.6044,41.9348,30289.0
2023-12-27 10:00:00,44.48,44.51,44.33,44.44,30212.0,41.9914,42.0198,41.8498,41.9537,30212.0
2023-12-27 10:30:00,44.42,44.42,44.22,44.25,11381.0,41.9348,41.9348,41.746,41.7743,11381.0
2023-12-27 11:00:00,44.21,44.22,44.1,44.16,8563.0,41.7365,41.746,41.6327,41.6893,8563.0
2023-12-27 11:30:00,44.11,44.23,44.11,44.18,7252.0,41.6421,41.7554,41.6421,41.7082,7252.0
2023-12-27 12:00:00,44.18,44.3,44.15,44.21,19758.0,41.7082,41.8215,41.6799,41.7365,19758.0
2023-12-27 12:30:00,44.2,44.26,44.12,44.16,18082.0,41.7271,41.7837,41.6516,41.6893,18082.0
2023-12-27 13:00:00,44.17,44.35,44.17,44.3,17706.0,41.6988,41.8687,41.6988,41.8215,17706.0
2023-12-27 13:30:00,44.31,44.35,44.2,44.2,13754.0,41.8309,41.8687,41.7271,41.7271,13754.0
2023-12-27 14:00:00,44.11,44.16,44.01,44.12,21659.0,41.6421,41.6893,41.5477,41.6516,21659.0
2023-12-27 14:30:00,44.11,44.15,44.03,44.06,18808.0,41.6421,41.6799,41.5666,41.5949,18808.0
2023-12-27 15:00:00,44.07,44.18,44.05,44.15,34200.0,41.6044,41.7082,41.5855,41.6799,34200.0
2023-12-27 15:30:00,44.13,44.2,44.04,44.19,127367.0,41.661,41.7271,41.5761,41.7177,127367.0
2023-12-28 09:30:00,43.81,44.0,43.63,43.93,21926.0,41.3589,41.5383,41.189,41.4722,21926.0
2023-12-28 10:00:00,43.96,44.06,43.85,43.85,21566.0,41.5005,41.5949,41.3967,41.3967,21566.0
2023-12-28 10:30:00,43.84,43.86,43.66,43.69,18079.0,41.3872,41.4061,41.2173,41.2456,18079.0
2023-12-28 11:00:00,43.73,43.81,43.67,43.75,13424.0,41.2834,41.3589,41.2268,41.3023,13424.0
2023-12-28 11:30:00,43.73,43.81,43.67,43.7,20974.0,41.2834,41.3589,41.2268,41.2551,20974.0
2023-12-28 12:00:00,43.69,43.79,43.67,43.68,16540.0,41.2456,41.34,41.2268,41.2362,16540.0
2023-12-28 12:30:00,43.67,43.75,43.53,43.53,26783.0,41.2268,41.3023,41.0946,41.0946,26783.0
2023-12-28 13:00:00,43.54,43.57,43.36,43.41,43081.0,41.104,41.1324,40.9341,40.9813,43081.0
2023-12-28 13:30:00,43.4,43.5,43.28,43.29,43976.0,40.9719,41.0663,40.8586,40.868,43976.0
2023-12-28 14:00:00,43.3,43.41,43.23,43.31,59866.0,40.8775,40.9813,40.8114,40.8869,59866.0
2023-12-28 14:30:00,43.31,43.38,43.22,43.25,29325.0,40.8869,40.953,40.8019,40.8303,29325.0
2023-12-28 15:00:00,43.25,43.28,43.14,43.21,67688.0,40.8303,40.8586,40.7264,40.7925,67688.0
2023-12-28 15:30:00,43.22,43.22,43.04,43.09,203902.0,40.8019,40.8019,40.632,40.6792,203902.0
2023-12-29 09:30:00,43.15,43.3,42.86,43.2,37283.0,40.7358,40.8775,40.4621,40.7831,37283.0
2023-12-29 10:00:00,43.19,43.25,42.86,43.01,36109.0,40.7736,40.8303,40.4621,40.6037,36109.0
2023-12-29 10:30:00,42.99,43.05,42.77,42.88,35217.0,40.5848,40.6414,40.3771,40.481,35217.0
2023-12-29 11:00:00,42.87,42.97,42.8,42.86,27229.0,40.4715,40.5659,40.4054,40.4621,27229.0
2023-12-29 11:30:00,42.86,42.91,42.63,42.63,44257.0,40.4621,40.5093,40.2449,40.2449,44257.0
2023-12-29 12:00:00,42.64,42.74,42.59,42.71,36601.0,40.2544,40.3488,40.2072,40.3205,36601.0
2023-12-29 12:30:00,42.7,42.79,42.67,42.77,37164.0,40.311,40.396,40.2827,40.3771,37164.0
2023-12-29 13:00:00,42.76,42.83,42.66,42.66,39019.0,40.3677,40.4338,40.2733,40.2733,39019.0
2023-12-29 13:30:00,42.68,42.74,42.66,42.66,41697.0,40.2921,40.3488,40.2733,40.2733,41697.0
2023-12-29 14:00:00,42.66,42.74,42.64,42.67,21592.0,40.2733,40.3488,40.2544,40.2827,21592.0
2023-12-29 14:30:00,42.65,42.73,42.58,42.71,20387.0,40.2638,40.3393,40.1977,40.3205,20387.0
2023-12-29 15:00:00,42.71,42.86,42.68,42.84,41123.0,40.3205,40.4621,40.2921,40.4432,41123.0
2023-12-29 15:30:00,42.83,42.83,42.62,42.66,203627.0,40.4338,40.4338,40.2355,40.2733,203627.0
2024-01-02 09:30:00,43.01,43.4,42.94,43.24,49924.0,40.6037,40.9719,40.5376,40.8208,49924.0
2024-01-02 10:00:00,43.24,43.42,43.08,43.29,50735.0,40.8208,40.9907,40.6698,40.868,50735.0
2024-01-02 10:30:00,43.28,43.48,43.22,43.35,62874.0,40.8586,41.0474,40.8019,40.9247,62874.0
2024-01-02 11:00:00,43.35,43.45,43.15,43.2,28628.0,40.9247,41.0191,40.7358,40.7831,28628.0
2024-01-02 11:30:00,43.19,43.29,43.15,43.29,32962.0,40.7736,40.868,40.7358,40.868,32962.0
2024-01-02 12:00:00,43.3,43.37,43.2,43.37,35055.0,40.8775,40.9435,40.7831,40.9435,35055.0
2024-01-02 12:30:00,43.37,43.46,43.23,43.39,183215.0,40.9435,41.0285,40.8114,40.9624,183215.0
2024-01-02 13:00:00,43.37,43.43,43.22,43.22,32946.0,40.9435,41.0002,40.8019,40.8019,32946.0
2024-01-02 13:30:00,43.21,43.27,43.08,43.12,35023.0,40.7925,40.8491,40.6698,40.7075,35023.0
2024-01-02 14:00:00,43.11,43.13,43.0,43.08,51072.0,40.6981,40.717,40.5942,40.6698,51072.0
2024-01-02 14:30:00,43.08,43.13,43.03,43.04,66493.0,40.6698,40.717,40.6226,40.632,66493.0
2024-01-02 15:00:00,43.04,43.06,42.78,42.81,68407.0,40.632,40.6509,40.3866,40.4149,68407.0
2024-01-02 15:30:00,42.8,42.81,42.63,42.76,295434.0,40.4054,40.4149,40.2449,40.3677,295434.0
2024-01-03 09:30:00,42.63,42.75,42.35,42.54,40255.0,40.2449,40.3582,39.9806,40.16,40255.0
2024-01-03 10:00:00,42.54,42.96,42.53,42.89,41269.0,40.16,40.5565,40.1505,40.4904,41269.0
2024-01-03 10:30:00,42.88,43.06,42.74,42.94,36262.0,40.481,40.6509,40.3488,40.5376,36262.0
2024-01-03 11:00:00,42.95,43.05,42.88,42.95,28671.0,40.547,40.6414,40.481,40.547,28671.0
2024-01-03 11:30:00,42.96,42.99,42.88,42.91,20973.0,40.5565,40.5848,40.481,40.5093,20973.0
2024-01-03 12:00:00,42.92,42.98,42.84,42.96,22432.0,40.5187,40.5754,40.4432,40.5565,22432.0
2024-01-03 12:30:00,42.96,43.15,42.92,43.14,32773.0,40.5565,40.7358,40.5187,40.7264,32773.0
2024-01-03 13:00:00,43.13,43.47,43.13,43.45,47391.0,40.717,41.0379,40.717,41.0191,47391.0
2024-01-03 13:30:00,43.44,43.44,43.27,43.27,27286.0,41.0096,41.0096,40.8491,40.8491,27286.0
2024-01-03 14:00:00,43.24,43.4,43.15,43.36,28397.0,40.8208,40.9719,40.7358,40.9341,28397.0
2024-01-03 14:30:00,43.4,43.44,43.29,43.3,26848.0,40.9719,41.0096,40.868,40.8775,26848.0
2024-01-03 15:00:00,43.32,43.34,43.13,43.18,37985.0,40.8963,40.9152,40.717,40.7642,37985.0
2024-01-03 15:30:00,43.19,43.32,43.15,43.21,146847.0,40.7736,40.8963,40.7358,40.7925,146847.0
2024-01-04 09:30:00,43.64,43.64,42.73,42.91,170734.0,41.1984,41.1984,40.3393,40.5093,170734.0
2024-01-04 10:00:00,42.91,43.14,42.87,42.95,69186.0,40.5093,40.7264,40.4715,40.547,69186.0
2024-01-04 10:30:00,42.94,43.02,42.57,42.58,133763.0,40.5376,40.6131,40.1883,40.1977,133763.0
2024-01-04 11:00:00,42.55,42.65,42.42,42.61,70188.0,40.1694,40.2638,40.0467,40.2261,70188.0
2024-01-04 11:30:00,42.62,42.64,42.41,42.46,75245.0,40.2355,40.2544,40.0373,40.0845,75245.0
2024-01-04 12:00:00,42.47,42.48,42.28,42.37,48993.0,40.0939,40.1033,39.9145,39.9995,48993.0
2024-01-04 12:30:00,42.36,42.41,42.3,42.36,29473.0,39.99,40.0373,39.9334,39.99,29473.0
2024-01-04 13:00:00,42.35,42.39,42.27,42.31,49325.0,39.9806,40.0184,39.9051,39.9428,49325.0
2024-01-04 13:30:00,42.31,42.33,42.13,42.16,52006.0,39.9428,39.9617,39.7729,39.8012,52006.0
2024-01-04 14:00:00,42.16,42.19,42.0,42.01,39939.0,39.8012,39.8296,39.6502,39.6596,39939.0
2024-01-04 14:30:00,42.0,42.06,41.91,41.92,56252.0,39.6502,39.7068,39.5652,39.5747,56252.0
2024-01-04 15:00:00,41.94,42.01,41.78,41.81,96649.0,39.5935,39.6596,39.4425,39.4708,96649.0
2024-01-04 15:30:00,41.81,41.82,41.62,41.68,219874.0,39.4708,39.4803,39.2914,39.3481,219874.0
2024-01-05 09:30:00,41.98,42.09,41.59,41.76,99488.0,39.6313,39.7352,39.2631,39.4236,99488.0
2024-01-05 10:00:00,41.76,41.97,41.7,41.72,86097.0,39.4236,39.6219,39.367,39.3859,86097.0
2024-01-05 10:30:00,41.73,41.93,41.68,41.86,156604.0,39.3953,39.5841,39.3481,39.518,156604.0
2024-01-05 11:00:00,41.86,41.95,41.69,41.73,46484.0,39.518,39.603,39.3575,39.3953,46484.0
2024-01-05 11:30:00,41.72,41.77,41.64,41.67,23439.0,39.3859,39.4331,39.3103,39.3387,23439.0
2024-01-05 12:00:00,41.66,41.66,41.42,41.43,50806.0,39.3292,39.3292,39.1026,39.1121,50806.0
2024-01-05 12:30:00,41.42,41.42,41.32,41.33,115312.0,39.1026,39.1026,39.0082,39.0177,115312.0
2024-01-05 13:00:00,41.33,41.33,41.19,41.32,42762.0,39.0177,39.0177,38.8855,39.0082,42762.0
2024-01-05 13:30:00,41.32,41.61,41.31,41.59,68471.0,39.0082,39.282,38.9988,39.2631,68471.0
2024-01-05 14:00:00,41.59,41.71,41.54,41.55,23338.0,39.2631,39.3764,39.2159,39.2254,23338.0
2024-01-05 14:30:00,41.55,41.55,41.19,41.23,46030.0,39.2254,39.2254,38.8855,38.9233,46030.0
2024-01-05 15:00:00,41.23,41.5,41.2,41.4,205877.0,38.9233,39.1782,38.8949,39.0838,205877.0
2024-01-05 15:30:00,41.4,41.45,41.28,41.39,325989.0,39.0838,39.131,38.9705,39.0743,325989.0
2024-01-08 09:30:00,40.39,40.46,39.97,40.22,91548.0,38.1303,38.1963,37.7338,37.9698,91548.0
2024-01-08 10:00:00,40.22,40.33,40.07,40.24,54614.0,37.9698,38.0736,37.8282,37.9887,54614.0
2024-01-08 10:30:00,40.27,40.5,40.26,40.45,45363.0,38.017,38.2341,38.0075,38.1869,45363.0
2024-01-08 11:00:00,40.48,40.59,40.43,40.53,65245.0,38.2152,38.3191,38.168,38.2624,65245.0
2024-01-08 11:30:00,40.55,40.57,40.42,40.44,25329.0,38.2813,38.3002,38.1586,38.1775,25329.0
2024-01-08 12:00:00,40.46,40.55,40.36,40.38,39773.0,38.1963,38.2813,38.1019,38.1208,39773.0
2024-01-08 12:30:00,40.38,40.56,40.34,40.56,50151.0,38.1208,38.2908,38.0831,38.2908,50151.0
2024-01-08 13:00:00,40.56,40.62,40.46,40.47,54143.0,38.2908,38.3474,38.1963,38.2058,54143.0
2024-01-08 13:30:00,40.46,40.59,40.46,40.57,26427.0,38.1963,38.3191,38.1963,38.3002,26427.0
2024-01-08 14:00:00,40.57,40.81,40.55,40.8,41363.0,38.3002,38.5268,38.2813,38.5173,41363.0
2024-01-08 14:30:00,40.81,40.91,40.81,40.88,33937.0,38.5268,38.6212,38.5268,38.5929,33937.0
2024-01-08 15:00:00,40.89,40.91,40.8,40.89,68253.0,38.6023,38.6212,38.5173,38.6023,68253.0
2024-01-08 15:30:00,40.89,41.16,40.86,41.14,278420.0,38.6023,38.8572,38.574,38.8383,278420.0
2024-01-09 09:30:00,40.97,41.02,40.21,40.38,43702.0,38.6778,38.725,37.9603,38.1208,43702.0
2024-01-09 10:00:00,40.37,40.37,40.11,40.11,36570.0,38.1114,38.1114,37.8659,37.8659,36570.0
2024-01-09 10:30:00,40.12,40.19,39.81,39.94,82465.0,37.8754,37.9415,37.5827,37.7054,82465.0
2024-01-09 11:00:00,39.94,40.16,39.93,40.12,70584.0,37.7054,37.9131,37.696,37.8754,70584.0
2024-01-09 11:30:00,40.12,40.24,40.07,40.23,28560.0,37.8754,37.9887,37.8282,37.9792,28560.0
2024-01-09 12:00:00,40.22,40.24,40.15,40.2,46696.0,37.9698,37.9887,37.9037,37.9509,46696.0
2024-01-09 12:30:00,40.19,40.36,40.19,40.3,55181.0,37.9415,38.1019,37.9415,38.0453,55181.0
2024-01-09 13:00:00,40.32,40.4,40.25,40.29,43066.0,38.0642,38.1397,37.9981,38.0359,43066.0
2024-01-09 13:30:00,40.28,40.45,40.22,40.42,92705.0,38.0264,38.1869,37.9698,38.1586,92705.0
2024-01-09 14:00:00,40.43,40.46,40.29,40.35,144281.0,38.168,38.1963,38.0359,38.0925,144281.0
2024-01-09 14:30:00,40.35,40.43,40.26,40.41,179526.0,38.0925,38.168,38.0075,38.1491,179526.0
2024-01-09 15:00:00,40.42,40.56,40.35,40.47,251523.0,38.1586,38.2908,38.0925,38.2058,251523.0
2024-01-09 15:30:00,40.47,40.48,40.27,40.38,261143.0,38.2058,38.2152,38.017,38.1208,261143.0
2024-01-10 09:30:00,40.25,40.27,39.94,39.95,67723.0,37.9981,38.017,37.7054,37.7149,67723.0
2024-01-10 10:00:00,39.93,40.02,39.82,40.01,51164.0,37.696,37.781,37.5922,37.7715,51164.0
2024-01-10 10:30:00,40.01,40.04,39.85,40.02,150483.0,37.7715,37.7998,37.6205,37.781,150483.0
2024-01-10 11:00:00,40.02,40.03,39.83,39.96,77401.0,37.781,37.7904,37.6016,37.7243,77401.0
2024-01-10 11:30:00,39.99,40.06,39.9,39.94,32614.0,37.7526,37.8187,37.6677,37.7054,32614.0
2024-01-10 12:00:00,39.94,40.02,39.85,39.87,34576.0,37.7054,37.781,37.6205,37.6394,34576.0
2024-01-10 12:30:00,39.86,39.86,39.6,39.63,35093.0,37.6299,37.6299,37.3845,37.4128,35093.0
2024-01-10 13:00:00,39.63,39.74,39.56,39.63,38948.0,37.4128,37.5166,37.3467,37.4128,38948.0
2024-01-10 13:30:00,39.64,39.7,39.61,39.64,40515.0,37.4222,37.4789,37.3939,37.4222,40515.0
2024-01-10 14:00:00,39.64,39.73,39.52,39.71,84464.0,37.4222,37.5072,37.3089,37.4883,84464.0
2024-01-10 14:30:00,39.71,39.73,39.59,39.62,80075.0,37.4883,37.5072,37.375,37.4033,80075.0
2024-01-10 15:00:00,39.61,39.68,39.54,39.59,114567.0,37.3939,37.46,37.3278,37.375,114567.0
2024-01-10 15:30:00,39.58,39.72,39.52,39.68,231622.0,37.3656,37.4978,37.3089,37.46,231622.0
2024-01-11 09:30:00,39.91,39.99,39.39,39.49,97206.0,37.6771,37.7526,37.1862,37.2806,97206.0
2024-01-11 10:00:00,39.44,39.5,39.14,39.48,66447.0,37.2334,37.2901,36.9502,37.2712,66447.0
2024-01-11 10:30:00,39.5,39.79,39.47,39.7,134173.0,37.2901,37.5638,37.2617,37.4789,134173.0
2024-01-11 11:00:00,39.77,39.77,39.49,39.5,34918.0,37.545,37.545,37.2806,37.2901,34918.0
2024-01-11 11:30:00,39.5,39.69,39.5,39.59,29120.0,37.2901,37.4694,37.2901,37.375,29120.0
2024-01-11 12:00:00,39.58,39.73,39.54,39.54,68724.0,37.3656,37.5072,37.3278,37.3278,68724.0
2024-01-11 12:30:00,39.53,39.55,39.41,39.42,29739.0,37.3184,37.3373,37.2051,37.2145,29739.0
2024-01-11 13:00:00,39.41,39.52,39.37,39.41,23317.0,37.2051,37.3089,37.1673,37.2051,23317.0
2024-01-11 13:30:00,39.38,39.42,39.23,39.4,243067.0,37.1768,37.2145,37.0352,37.1957,243067.0
2024-01-11 14:00:00,39.42,39.43,39.2,39.22,77575.0,37.2145,37.224,37.0068,37.0257,77575.0
2024-01-11 14:30:00,39.22,39.3,39.2,39.28,41918.0,37.0257,37.1012,37.0068,37.0824,41918.0
2024-01-11 15:00:00,39.29,39.31,39.12,39.2,78580.0,37.0918,37.1107,36.9313,37.0068,78580.0
2024-01-11 15:30:00,39.19,39.35,39.19,39.25,340336.0,36.9974,37.1485,36.9974,37.054,340336.0
2024-01-12 09:30:00,40.06,40.25,39.58,39.62,156137.0,37.8187,37.9981,37.3656,37.4033,156137.0
2024-01-12 10:00:00,39.63,39.64,39.42,39.47,193639.0,37.4128,37.4222,37.2145,37.2617,193639.0
2024-01-12 10:30:00,39.48,39.49,39.22,39.32,175393.0,37.2712,37.2806,37.0257,37.1201,175393.0
2024-01-12 11:00:00,39.32,39.38,39.06,39.15,203516.0,37.1201,37.1768,36.8747,36.9596,203516.0
2024-01-12 11:30:00,39.16,39.24,39.1,39.22,60743.0,36.9691,37.0446,36.9124,37.0257,60743.0
2024-01-12 12:00:00,39.22,39.31,39.1,39.15,57485.0,37.0257,37.1107,36.9124,36.9596,57485.0
2024-01-12 12:30:00,39.14,39.17,39.0,39.05,111692.0,36.9502,36.9785,36.818,36.8652,111692.0
2024-01-12 13:00:00,39.06,39.16,39.03,39.15,80089.0,36.8747,36.9691,36.8464,36.9596,80089.0
2024-01-12 13:30:00,39.14,39.19,39.09,39.13,146363.0,36.9502,36.9974,36.903,36.9408,146363.0
2024-01-12 14:00:00,39.12,39.13,39.02,39.05,67986.0,36.9313,36.9408,36.8369,36.8652,67986.0
2024-01-12 14:30:00,39.04,39.04,38.89,39.0,103786.0,36.8558,36.8558,36.7142,36.818,103786.0
2024-01-12 15:00:00,39.01,39.08,38.88,38.92,79975.0,36.8275,36.8936,36.7047,36.7425,79975.0
2024-01-12 15:30:00,38.91,39.2,38.87,39.06,336031.0,36.7331,37.0068,36.6953,36.8747,336031.0
2024-01-16 09:30:00,38.9,38.9,38.18,38.27,120066.0,36.7236,36.7236,36.0439,36.1289,120066.0
2024-01-16 10:00:00,38.27,38.36,38.2,38.25,55882.0,36.1289,36.2138,36.0628,36.11,55882.0
2024-01-16 10:30:00,38.27,38.29,38.11,38.2,84531.0,36.1289,36.1478,35.9778,36.0628,84531.0
2024-01-16 11:00:00,38.21,38.47,38.07,38.38,87170.0,36.0722,36.3177,35.9401,36.2327,87170.0
2024-01-16 11:30:00,38.38,38.5,38.38,38.4,42700.0,36.2327,36.346,36.2327,36.2516,42700.0
2024-01-16 12:00:00,38.39,38.41,38.22,38.31,70817.0,36.2422,36.261,36.0817,36.1666,70817.0
2024-01-16 12:30:00,38.31,38.31,38.2,38.27,80855.0,36.1666,36.1666,36.0628,36.1289,80855.0
2024-01-16 13:00:00,38.28,38.31,38.25,38.3,61926.0,36.1383,36.1666,36.11,36.1572,61926.0
2024-01-16 13:30:00,38.3,38.3,38.13,38.2,64725.0,36.1572,36.1572,35.9967,36.0628,64725.0
2024-01-16 14:00:00,38.2,38.29,38.08,38.23,62460.0,36.0628,36.1478,35.9495,36.0911,62460.0
2024-01-16 14:30:00,38.23,38.3,38.15,38.16,91142.0,36.0911,36.1572,36.0156,36.025,91142.0
2024-01-16 15:00:00,38.16,38.18,38.1,38.13,149689.0,36.025,36.0439,35.9684,35.9967,149689.0
2024-01-16 15:30:00,38.12,38.17,38.0,38.16,313169.0,35.9873,36.0345,35.874,36.025,313169.0
2024-01-17 09:30:00,37.6,37.75,37.37,37.65,122038.0,35.4964,35.638,35.2792,35.5436,122038.0
2024-01-17 10:00:00,37.67,37.72,37.52,37.54,438951.0,35.5624,35.6096,35.4208,35.4397,438951.0
2024-01-17 10:30:00,37.54,37.69,37.32,37.33,144609.0,35.4397,35.5813,35.232,35.2415,144609.0
2024-01-17 11:00:00,37.33,37.52,37.33,37.43,65447.0,35.2415,35.4208,35.2415,35.3359,65447.0
2024-01-17 11:30:00,37.43,37.49,37.37,37.44,46449.0,35.3359,35.3925,35.2792,35.3453,46449.0
2024-01-17 12:00:00,37.44,37.54,37.38,37.52,37299.0,35.3453,35.4397,35.2887,35.4208,37299.0
2024-01-17 12:30:00,37.52,37.55,37.48,37.48,51654.0,35.4208,35.4492,35.3831,35.3831,51654.0
2024-01-17 13:00:00,37.48,37.51,37.38,37.4,71902.0,35.3831,35.4114,35.2887,35.3075,71902.0
2024-01-17 13:30:00,37.4,37.53,37.32,37.52,65957.0,35.3075,35.4303,35.232,35.4208,65957.0
2024-01-17 14:00:00,37.52,37.74,37.51,37.66,55448.0,35.4208,35.6285,35.4114,35.553,55448.0
2024-01-17 14:30:00,37.66,37.72,37.58,37.66,82523.0,35.553,35.6096,35.4775,35.553,82523.0
2024-01-17 15:00:00,37.66,37.68,37.59,37.63,114881.0,35.553,35.5719,35.4869,35.5247,114881.0
2024-01-17 15:30:00,37.63,37.8,37.58,37.69,543001.0,35.5247,35.6852,35.4775,35.5813,543001.0
2024-01-18 09:30:00,37.69,37.69,37.33,37.56,56242.0,35.5813,35.5813,35.2415,35.4586,56242.0
2024-01-18 10:00:00,37.56,37.69,37.48,37.51,63017.0,35.4586,35.5813,35.3831,35.4114,63017.0
2024-01-18 10:30:00,37.52,37.72,37.5,37.61,146201.0,35.4208,35.6096,35.402,35.5058,146201.0
2024-01-18 11:00:00,37.62,37.7,37.38,37.69,47167.0,35.5152,35.5908,35.2887,35.5813,47167.0
2024-01-18 11:30:00,37.71,37.81,37.63,37.81,236087.0,35.6002,35.6946,35.5247,35.6946,236087.0
2024-01-18 12:00:00,37.82,37.84,37.63,37.7,54558.0,35.7041,35.7229,35.5247,35.5908,54558.0
2024-01-18 12:30:00,37.69,37.69,37.58,37.61,34930.0,35.5813,35.5813,35.4775,35.5058,34930.0
2024-01-18 13:00:00,37.61,37.77,37.56,37.66,338590.0,35.5058,35.6568,35.4586,35.553,338590.0
2024-01-18 13:30:00,37.66,37.77,37.63,37.76,72635.0,35.553,35.6568,35.5247,35.6474,72635.0
2024-01-18 14:00:00,37.77,37.83,37.68,37.8,380630.0,35.6568,35.7135,35.5719,35.6852,380630.0
2024-01-18 14:30:00,37.8,37.92,37.71,37.87,308336.0,35.6852,35.7985,35.6002,35.7513,308336.0
2024-01-18 15:00:00,37.87,37.96,37.82,37.95,122403.0,35.7513,35.8362,35.7041,35.8268,122403.0
2024-01-18 15:30:00,37.97,38.18,37.89,38.12,433555.0,35.8457,36.0439,35.7701,35.9873,433555.0
2024-01-19 09:30:00,38.12,38.12,37.76,37.96,77109.0,35.9873,35.9873,35.6474,35.8362,77109.0
2024-01-19 10:00:00,37.98,38.06,37.73,37.75,43331.0,35.8551,35.9306,35.6191,35.638,43331.0
2024-01-19 10:30:00,37.74,37.77,37.6,37.69,70447.0,35.6285,35.6568,35.4964,35.5813,70447.0
2024-01-19 11:00:00,37.68,37.74,37.54,37.61,82775.0,35.5719,35.6285,35.4397,35.5058,82775.0
2024-01-19 11:30:00,37.61,37.61,37.47,37.52,61952.0,35.5058,35.5058,35.3736,35.4208,61952.0
2024-01-19 12:00:00,37.52,37.65,37.43,37.63,47014.0,35.4208,35.5436,35.3359,35.5247,47014.0
2024-01-19 12:30:00,37.64,37.68,37.53,37.59,45696.0,35.5341,35.5719,35.4303,35.4869,45696.0
2024-01-19 13:00:00,37.58,37.65,37.52,37.59,74049.0,35.4775,35.5436,35.4208,35.4869,74049.0
2024-01-19 13:30:00,37.62,37.62,37.48,37.51,61198.0,35.5152,35.5152,35.3831,35.4114,61198.0
2024-01-19 14:00:00,37.52,37.56,37.44,37.52,97692.0,35.4208,35.4586,35.3453,35.4208,97692.0
2024-01-19 14:30:00,37.52,37.69,37.44,37.66,152516.0,35.4208,35.5813,35.3453,35.553,152516.0
2024-01-19 15:00:00,37.66,37.66,37.56,37.63,69237.0,35.553,35.553,35.4586,35.5247,69237.0
2024-01-19 15:30:00,37.64,37.76,37.62,37.76,305612.0,35.5341,35.6474,35.5152,35.6474,305612.0
2024-01-22 09:30:00,37.7,38.07,37.45,38.04,38390.0,35.5908,35.9401,35.3548,35.9117,38390.0
2024-01-22 10:00:00,38.07,38.14,37.95,38.06,108745.0,35.9401,36.0061,35.8268,35.9306,108745.0
2024-01-22 10:30:00,38.05,38.05,37.79,37.93,177982.0,35.9212,35.9212,35.6757,35.8079,177982.0
2024-01-22 11:00:00,37.94,37.94,37.83,37.89,76603.0,35.8173,35.8173,35.7135,35.7701,76603.0
2024-01-22 11:30:00,37.9,37.96,37.81,37.95,117822.0,35.7796,35.8362,35.6946,35.8268,117822.0
2024-01-22 12:00:00,37.95,37.99,37.88,37.96,127537.0,35.8268,35.8645,35.7607,35.8362,127537.0
2024-01-22 12:30:00,37.96,38.09,37.94,38.08,43804.0,35.8362,35.9589,35.8173,35.9495,43804.0
2024-01-22 13:00:00,38.08,38.19,37.95,37.95,44850.0,35.9495,36.0534,35.8268,35.8268,44850.0
2024-01-22 13:30:00,37.94,38.09,37.93,38.04,33054.0,35.8173,35.9589,35.8079,35.9117,33054.0
2024-01-22 14:00:00,38.05,38.05,37.84,37.91,65048.0,35.9212,35.9212,35.7229,35.789,65048.0
2024-01-22 14:30:00,37.91,37.93,37.83,37.83,69472.0,35.789,35.8079,35.7135,35.7135,69472.0
2024-01-22 15:00:00,37.83,37.95,37.8,37.9,97843.0,35.7135,35.8268,35.6852,35.7796,97843.0
2024-01-22 15:30:00,37.91,37.92,37.73,37.8,551992.0,35.789,35.7985,35.6191,35.6852,551992.0
2024-01-23 09:30:00,37.74,38.05,37.62,38.04,35731.0,35.6285,35.9212,35.5152,35.9117,35731.0
2024-01-23 10:00:00,38.03,38.26,38.0,38.1,37067.0,35.9023,36.1194,35.874,35.9684,37067.0
2024-01-23 10:30:00,38.09,38.09,37.63,37.74,50600.0,35.9589,35.9589,35.5247,35.6285,50600.0
2024-01-23 11:00:00,37.75,37.92,37.74,37.85,27016.0,35.638,35.7985,35.6285,35.7324,27016.0
2024-01-23 11:30:00,37.86,37.89,37.79,37.84,40874.0,35.7418,35.7701,35.6757,35.7229,40874.0
2024-01-23 12:00:00,37.83,37.86,37.67,37.68,29398.0,35.7135,35.7418,35.5624,35.5719,29398.0
2024-01-23 12:30:00,37.68,37.74,37.66,37.74,23537.0,35.5719,35.6285,35.553,35.6285,23537.0
2024-01-23 13:00:00,37.75,37.75,37.6,37.67,30723.0,35.638,35.638,35.4964,35.5624,30723.0
2024-01-23 13:30:00,37.68,37.73,37.65,37.69,144026.0,35.5719,35.6191,35.5436,35.5813,144026.0
2024-01-23 14:00:00,37.69,37.74,37.67,37.72,38807.0,35.5813,35.6285,35.5624,35.6096,38807.0
2024-01-23 14:30:00,37.72,37.79,37.69,37.79,76757.0,35.6096,35.6757,35.5813,35.6757,76757.0
2024-01-23 15:00:00,37.8,37.97,37.78,37.97,93294.0,35.6852,35.8457,35.6663,35.8457,93294.0
2024-01-23 15:30:00,37.96,37.97,37.83,37.96,329816.0,35.8362,35.8457,35.7135,35.8362,329816.0
2024-01-24 09:30:00,38.29,38.51,38.03,38.2,141830.0,36.1478,36.3554,35.9023,36.0628,141830.0
2024-01-24 10:00:00,38.2,38.29,38.01,38.27,144122.0,36.0628,36.1478,35.8834,36.1289,144122.0
2024-01-24 10:30:00,38.3,38.43,38.14,38.35,242028.0,36.1572,36.2799,36.0061,36.2044,242028.0
2024-01-24 11:00:00,38.36,38.64,38.36,38.55,199816.0,36.2138,36.4782,36.2138,36.3932,199816.0
2024-01-24 11:30:00,38.55,38.68,38.49,38.62,376574.0,36.3932,36.5159,36.3366,36.4593,376574.0
2024-01-24 12:00:00,38.62,38.62,38.37,38.41,46613.0,36.4593,36.4593,36.2233,36.261,46613.0
2024-01-24 12:30:00,38.41,38.42,38.31,38.36,53227.0,36.261,36.2705,36.1666,36.2138,53227.0
2024-01-24 13:00:00,38.36,38.37,38.13,38.2,63380.0,36.2138,36.2233,35.9967,36.0628,63380.0
2024-01-24 13:30:00,38.18,38.21,38.1,38.21,62879.0,36.0439,36.0722,35.9684,36.0722,62879.0
2024-01-24 14:00:00,38.22,38.31,38.19,38.23,86682.0,36.0817,36.1666,36.0534,36.0911,86682.0
2024-01-24 14:30:00,38.22,38.34,38.13,38.3,142387.0,36.0817,36.195,35.9967,36.1572,142387.0
2024-01-24 15:00:00,38.3,38.32,38.14,38.16,176802.0,36.1572,36.1761,36.0061,36.025,176802.0
2024-01-24 15:30:00,38.16,38.45,38.15,38.43,643532.0,36.025,36.2988,36.0156,36.2799,643532.0
2024-01-25 09:30:00,38.0,38.85,37.29,37.71,621818.0,35.874,36.6764,35.2037,35.6002,621818.0
2024-01-25 10:00:00,37.7,37.89,36.95,37.28,368713.0,35.5908,35.7701,34.8827,35.1943,368713.0
2024-01-25 10:30:00,37.3,37.37,37.05,37.16,176757.0,35.2131,35.2792,34.9771,35.081,176757.0
2024-01-25 11:00:00,37.16,37.52,37.13,37.4,148125.0,35.081,35.4208,35.0527,35.3075,148125.0
2024-01-25 11:30:00,37.4,37.47,37.33,37.37,103436.0,35.3075,35.3736,35.2415,35.2792,103436.0
2024-01-25 12:00:00,37.37,37.42,37.12,37.28,122390.0,35.2792,35.3264,35.0432,35.1943,122390.0
2024-01-25 12:30:00,37.29,37.64,37.29,37.55,111473.0,35.2037,35.5341,35.2037,35.4492,111473.0
2024-01-25 13:00:00,37.55,37.84,37.55,37.76,113747.0,35.4492,35.7229,35.4492,35.6474,113747.0
2024-01-25 13:30:00,37.76,38.03,37.75,37.91,113322.0,35.6474,35.9023,35.638,35.789,113322.0
2024-01-25 14:00:00,37.91,38.02,37.87,37.88,97015.0,35.789,35.8929,35.7513,35.7607,97015.0
2024-01-25 14:30:00,37.88,38.17,37.87,38.13,115697.0,35.7607,36.0345,35.7513,35.9967,115697.0
2024-01-25 15:00:00,38.14,38.23,38.01,38.05,195680.0,36.0061,36.0911,35.8834,35.9212,195680.0
2024-01-25 15:30:00,38.06,38.34,38.01,38.32,868076.0,35.9306,36.195,35.8834,36.1761,868076.0
2024-01-26 09:30:00,38.43,38.8,38.27,38.55,73257.0,36.2799,36.6292,36.1289,36.3932,73257.0
2024-01-26 10:00:00,38.53,38.57,38.26,38.42,105693.0,36.3743,36.4121,36.1194,36.2705,105693.0
2024-01-26 10:30:00,38.41,38.53,38.19,38.21,106532.0,36.261,36.3743,36.0534,36.0722,106532.0
2024-01-26 11:00:00,38.21,38.21,37.67,37.77,105557.0,36.0722,36.0722,35.5624,35.6568,105557.0
2024-01-26 11:30:00,37.76,37.95,37.75,37.9,50433.0,35.6474,35.8268,35.638,35.7796,50433.0
2024-01-26 12:00:00,37.89,37.89,37.68,37.81,59260.0,35.7701,35.7701,35.5719,35.6946,59260.0
2024-01-26 12:30:00,37.82,37.9,37.74,37.84,68203.0,35.7041,35.7796,35.6285,35.7229,68203.0
2024-01-26 13:00:00,37.82,38.01,37.81,37.93,148106.0,35.7041,35.8834,35.6946,35.8079,148106.0
2024-01-26 13:30:00,37.94,38.33,37.92,38.3,129688.0,35.8173,36.1855,35.7985,36.1572,129688.0
2024-01-26 14:00:00,38.3,38.31,38.09,38.21,90327.0,36.1572,36.1666,35.9589,36.0722,90327.0
2024-01-26 14:30:00,38.21,38.36,38.2,38.36,84450.0,36.0722,36.2138,36.0628,36.2138,84450.0
2024-01-26 15:00:00,38.35,38.45,38.25,38.26,159817.0,36.2044,36.2988,36.11,36.1194,159817.0
2024-01-26 15:30:00,38.26,38.61,38.25,38.55,546515.0,36.1194,36.4499,36.11,36.3932,546515.0
2024-01-29 09:30:00,38.42,38.57,38.08,38.3,55241.0,36.2705,36.4121,35.9495,36.1572,55241.0
2024-01-29 10:00:00,38.32,38.34,38.12,38.12,35299.0,36.1761,36.195,35.9873,35.9873,35299.0
2024-01-29 10:30:00,38.14,38.5,38.11,38.43,50776.0,36.0061,36.346,35.9778,36.2799,50776.0
2024-01-29 11:00:00,38.43,38.6,38.39,38.53,64937.0,36.2799,36.4404,36.2422,36.3743,64937.0
2024-01-29 11:30:00,38.54,38.57,38.38,38.46,49027.0,36.3838,36.4121,36.2327,36.3082,49027.0
2024-01-29 12:00:00,38.47,38.55,38.43,38.54,44501.0,36.3177,36.3932,36.2799,36.3838,44501.0
2024-01-29 12:30:00,38.54,38.56,38.35,38.43,39541.0,36.3838,36.4027,36.2044,36.2799,39541.0
2024-01-29 13:00:00,38.42,38.55,38.36,38.51,43137.0,36.2705,36.3932,36.2138,36.3554,43137.0
2024-01-29 13:30:00,38.52,38.65,38.52,38.64,50177.0,36.3649,36.4876,36.3649,36.4782,50177.0
2024-01-29 14:00:00,38.64,38.7,38.6,38.69,52848.0,36.4782,36.5348,36.4404,36.5254,52848.0
2024-01-29 14:30:00,38.69,38.77,38.64,38.73,68800.0,36.5254,36.6009,36.4782,36.5631,68800.0
2024-01-29 15:00:00,38.74,38.92,38.74,38.84,93912.0,36.5726,36.7425,36.5726,36.667,93912.0
2024-01-29 15:30:00,38.84,39.0,38.7,38.98,514756.0,36.667,36.818,36.5348,36.7992,514756.0
2024-01-30 09:30:00,38.48,39.0,38.48,38.9,35521.0,36.3271,36.818,36.3271,36.7236,35521.0
2024-01-30 10:00:00,38.92,38.96,38.64,38.65,58723.0,36.7425,36.7803,36.4782,36.4876,58723.0
2024-01-30 10:30:00,38.66,39.07,38.66,39.07,60779.0,36.4971,36.8841,36.4971,36.8841,60779.0
2024-01-30 11:00:00,39.08,39.27,38.96,39.26,49081.0,36.8936,37.0729,36.7803,37.0635,49081.0
2024-01-30 11:30:00,39.26,39.5,39.23,39.44,104497.0,37.0635,37.2901,37.0352,37.2334,104497.0
2024-01-30 12:00:00,39.43,39.6,39.41,39.52,109893.0,37.224,37.3845,37.2051,37.3089,109893.0
2024-01-30 12:30:00,39.51,39.54,39.39,39.43,129130.0,37.2995,37.3278,37.1862,37.224,129130.0
2024-01-30 13:00:00,39.43,39.65,39.42,39.64,115450.0,37.224,37.4317,37.2145,37.4222,115450.0
2024-01-30 13:30:00,39.65,39.84,39.62,39.82,133563.0,37.4317,37.611,37.4033,37.5922,133563.0
2024-01-30 14:00:00,39.83,39.92,39.75,39.9,148463.0,37.6016,37.6866,37.5261,37.6677,148463.0
2024-01-30 14:30:00,39.9,39.96,39.85,39.94,142814.0,37.6677,37.7243,37.6205,37.7054,142814.0
2024-01-30 15:00:00,39.94,39.94,39.77,39.91,190002.0,37.7054,37.7054,37.545,37.6771,190002.0
2024-01-30 15:30:00,39.91,39.92,39.78,39.82,510103.0,37.6771,37.6866,37.5544,37.5922,510103.0
2024-01-31 09:30:00,39.79,39.92,39.34,39.44,129919.0,37.5638,37.6866,37.139,37.2334,129919.0
2024-01-31 10:00:00,39.43,39.69,39.24,39.69,112122.0,37.224,37.4694,37.0446,37.4694,112122.0
2024-01-31 10:30:00,39.68,39.74,39.43,39.61,92975.0,37.46,37.5166,37.224,37.3939,92975.0
2024-01-31 11:00:00,39.63,39.65,39.35,39.41,75697.0,37.4128,37.4317,37.1485,37.2051,75697.0
2024-01-31 11:30:00,39.4,39.41,39.07,39.27,85536.0,37.1957,37.2051,36.8841,37.0729,85536.0
2024-01-31 12:00:00,39.29,39.38,39.26,39.35,67530.0,37.0918,37.1768,37.0635,37.1485,67530.0
2024-01-31 12:30:00,39.35,39.37,39.23,39.33,127136.0,37.1485,37.1673,37.0352,37.1296,127136.0
2024-01-31 13:00:00,39.34,39.35,39.19,39.25,66950.0,37.139,37.1485,36.9974,37.054,66950.0
2024-01-31 13:30:00,39.25,39.34,39.2,39.34,64499.0,37.054,37.139,37.0068,37.139,64499.0
2024-01-31 14:00:00,39.35,39.42,39.14,39.23,84538.0,37.1485,37.2145,36.9502,37.0352,84538.0
2024-01-31 14:30:00,39.23,39.61,39.19,39.25,123281.0,37.0352,37.3939,36.9974,37.054,123281.0
2024-01-31 15:00:00,39.23,39.25,38.82,39.16,155294.0,37.0352,37.054,36.6481,36.9691,155294.0
2024-01-31 15:30:00,39.15,39.15,38.66,38.7,581337.0,36.9596,36.9596,36.4971,36.5348,581337.0
2024-02-01 09:30:00,39.01,39.29,38.89,39.01,63511.0,36.8275,37.0918,36.7142,36.8275,63511.0
2024-02-01 10:00:00,38.99,39.1,38.87,39.04,39598.0,36.8086,36.9124,36.6953,36.8558,39598.0
2024-02-01 10:30:00,39.02,39.02,38.75,38.82,85816.0,36.8369,36.8369,36.582,36.6481,85816.0
2024-02-01 11:00:00,38.81,38.89,38.66,38.89,69780.0,36.6387,36.7142,36.4971,36.7142,69780.0
2024-02-01 11:30:00,38.89,39.03,38.87,39.02,59983.0,36.7142,36.8464,36.6953,36.8369,59983.0
2024-02-01 12:00:00,39.02,39.13,38.98,39.0,36745.0,36.8369,36.9408,36.7992,36.818,36745.0
2024-02-01 12:30:00,39.0,39.05,38.23,38.24,78230.0,36.818,36.8652,36.0911,36.1006,78230.0
2024-02-01 13:00:00,38.23,38.56,38.09,38.52,66542.0,36.0911,36.4027,35.9589,36.3649,66542.0
2024-02-01 13:30:00,38.53,38.76,38.48,38.56,95698.0,36.3743,36.5915,36.3271,36.4027,95698.0
2024-02-01 14:00:00,38.56,38.57,38.29,38.29,68317.0,36.4027,36.4121,36.1478,36.1478,68317.0
2024-02-01 14:30:00,38.3,38.52,38.22,38.45,70195.0,36.1572,36.3649,36.0817,36.2988,70195.0
2024-02-01 15:00:00,38.46,38.57,38.38,38.52,246928.0,36.3082,36.4121,36.2327,36.3649,246928.0
2024-02-01 15:30:00,38.52,38.62,38.48,38.56,545707.0,36.3649,36.4593,36.3271,36.4027,545707.0
2024-02-02 09:30:00,38.52,38.52,37.86,38.11,68538.0,36.3649,36.3649,35.7418,35.9778,68538.0
2024-02-02 10:00:00,38.0,38.36,37.9,38.29,46514.0,35.874,36.2138,35.7796,36.1478,46514.0
2024-02-02 10:30:00,38.3,38.33,38.17,38.24,50060.0,36.1572,36.1855,36.0345,36.1006,50060.0
2024-02-02 11:00:00,38.25,38.3,38.14,38.27,42436.0,36.11,36.1572,36.0061,36.1289,42436.0
2024-02-02 11:30:00,38.28,38.28,38.08,38.12,78740.0,36.1383,36.1383,35.9495,35.9873,78740.0
2024-02-02 12:00:00,38.11,38.25,38.06,38.25,23510.0,35.9778,36.11,35.9306,36.11,23510.0
2024-02-02 12:30:00,38.27,38.31,37.97,38.08,43981.0,36.1289,36.1666,35.8457,35.9495,43981.0
2024-02-02 13:00:00,38.09,38.15,37.99,38.02,41040.0,35.9589,36.0156,35.8645,35.8929,41040.0
2024-02-02 13:30:00,38.0,38.04,37.87,37.97,39325.0,35.874,35.9117,35.7513,35.8457,39325.0
2024-02-02 14:00:00,37.98,38.06,37.92,38.06,37636.0,35.8551,35.9306,35.7985,35.9306,37636.0
2024-02-02 14:30:00,38.06,38.13,38.03,38.13,58372.0,35.9306,35.9967,35.9023,35.9967,58372.0
2024-02-02 15:00:00,38.13,38.21,38.09,38.18,102967.0,35.9967,36.0722,35.9589,36.0439,102967.0
2024-02-02 15:30:00,38.18,38.18,37.81,37.82,295433.0,36.0439,36.0439,35.6946,35.7041,295433.0
2024-02-05 09:30:00,37.58,37.58,37.14,37.36,69900.0,35.4775,35.4775,35.0621,35.2698,69900.0
2024-02-05 10:00:00,37.33,37.43,37.11,37.11,62343.0,35.2415,35.3359,35.0338,35.0338,62343.0
2024-02-05 10:30:00,37.12,37.39,37.1,37.31,75554.0,35.0432,35.2981,35.0243,35.2226,75554.0
2024-02-05 11:00:00,37.33,37.48,37.3,37.37,56745.0,35.2415,35.3831,35.2131,35.2792,56745.0
2024-02-05 11:30:00,37.38,37.53,37.38,37.5,65111.0,35.2887,35.4303,35.2887,35.402,65111.0
2024-02-05 12:00:00,37.51,37.68,37.51,37.66,33279.0,35.4114,35.5719,35.4114,35.553,33279.0
2024-02-05 12:30:00,37.67,37.82,37.66,37.81,57414.0,35.5624,35.7041,35.553,35.6946,57414.0
2024-02-05 13:00:00,37.81,37.99,37.78,37.92,64924.0,35.6946,35.8645,35.6663,35.7985,64924.0
2024-02-05 13:30:00,37.91,38.08,37.91,37.98,61941.0,35.789,35.9495,35.789,35.8551,61941.0
2024-02-05 14:00:00,37.98,38.01,37.89,37.97,63940.0,35.8551,35.8834,35.7701,35.8457,63940.0
2024-02-05 14:30:00,37.95,38.07,37.94,38.0,73240.0,35.8268,35.9401,35.8173,35.874,73240.0
2024-02-05 15:00:00,37.99,38.04,37.85,37.94,98751.0,35.8645,35.9117,35.7324,35.8173,98751.0
2024-02-05 15:30:00,37.94,37.98,37.67,37.67,339841.0,35.8173,35.8551,35.5624,35.5624,339841.0
2024-02-06 09:30:00,37.82,38.11,37.73,37.99,54337.0,35.7041,35.9778,35.6191,35.8645,54337.0
2024-02-06 10:00:00,37.95,38.14,37.9,38.13,28483.0,35.8268,36.0061,35.7796,35.9967,28483.0
2024-02-06 10:30:00,38.15,38.22,38.06,38.07,54099.0,36.0156,36.0817,35.9306,35.9401,54099.0
2024-02-06 11:00:00,38.06,38.15,37.99,38.07,40095.0,35.9306,36.0156,35.8645,35.9401,40095.0
2024-02-06 11:30:00,38.08,38.26,38.07,38.21,31790.0,35.9495,36.1194,35.9401,36.0722,31790.0
2024-02-06 12:00:00,38.21,38.43,38.21,38.22,46315.0,36.0722,36.2799,36.0722,36.0817,46315.0
2024-02-06 12:30:00,38.22,38.34,38.16,38.16,37005.0,36.0817,36.195,36.025,36.025,37005.0
2024-02-06 13:00:00,38.13,38.19,38.03,38.18,39247.0,35.9967,36.0534,35.9023,36.0439,39247.0
2024-02-06 13:30:00,38.18,38.31,38.14,38.22,32962.0,36.0439,36.1666,36.0061,36.0817,32962.0
2024-02-06 14:00:00,38.23,38.26,38.05,38.08,31976.0,36.0911,36.1194,35.9212,35.9495,31976.0
2024-02-06 14:30:00,38.08,38.19,38.03,38.14,51677.0,35.9495,36.0534,35.9023,36.0061,51677.0
2024-02-06 15:00:00,38.13,38.15,37.95,37.98,57842.0,35.9967,36.0156,35.8268,35.8551,57842.0
2024-02-06 15:30:00,37.98,37.99,37.79,37.96,216890.0,35.8551,35.8645,35.6757,35.8362,216890.0
2024-02-07 09:30:00,38.14,38.33,37.86,37.86,112967.0,36.0061,36.1855,35.7418,35.7418,112967.0
2024-02-07 10:00:00,37.79,37.88,37.6,37.79,49458.0,35.6757,35.7607,35.4964,35.6757,49458.0
2024-02-07 10:30:00,37.79,37.88,37.66,37.71,29407.0,35.6757,35.7607,35.553,35.6002,29407.0
2024-02-07 11:00:00,37.73,37.81,37.69,37.8,27695.0,35.6191,35.6946,35.5813,35.6852,27695.0
2024-02-07 11:30:00,37.81,37.83,37.72,37.76,21090.0,35.6946,35.7135,35.6096,35.6474,21090.0
2024-02-07 12:00:00,37.76,37.81,37.66,37.74,24449.0,35.6474,35.6946,35.553,35.6285,24449.0
2024-02-07 12:30:00,37.73,37.8,37.63,37.75,23627.0,35.6191,35.6852,35.5247,35.638,23627.0
2024-02-07 13:00:00,37.75,37.86,37.75,37.86,27704.0,35.638,35.7418,35.638,35.7418,27704.0
2024-02-07 13:30:00,37.86,37.87,37.73,37.8,30089.0,35.7418,35.7513,35.6191,35.6852,30089.0
2024-02-07 14:00:00,37.81,37.92,37.8,37.89,27723.0,35.6946,35.7985,35.6852,35.7701,27723.0
2024-02-07 14:30:00,37.9,37.91,37.8,37.81,45071.0,35.7796,35.789,35.6852,35.6946,45071.0
2024-02-07 15:00:00,37.81,37.9,37.77,37.88,105740.0,35.6946,35.7796,35.6568,35.7607,105740.0
2024-02-07 15:30:00,37.89,38.0,37.86,37.97,299263.0,35.7701,35.874,35.7418,35.8457,299263.0
2024-02-08 09:30:00,37.83,38.14,37.82,38.02,61310.0,35.7135,36.0061,35.7041,35.8929,61310.0
2024-02-08 10:00:00,38.09,38.24,37.96,38.04,58770.0,35.9589,36.1006,35.8362,35.9117,58770.0
2024-02-08 10:30:00,38.05,38.14,37.9,37.92,77859.0,35.9212,36.0061,35.7796,35.7985,77859.0
2024-02-08 11:00:00,37.91,37.97,37.74,37.75,64167.0,35.789,35.8457,35.6285,35.638,64167.0
2024-02-08 11:30:00,37.75,37.79,37.68,37.79,46319.0,35.638,35.6757,35.5719,35.6757,46319.0
2024-02-08 12:00:00,37.79,37.81,37.66,37.66,43150.0,35.6757,35.6946,35.553,35.553,43150.0
2024-02-08 12:30:00,37.66,37.73,37.61,37.69,35106.0,35.553,35.6191,35.5058,35.5813,35106.0
2024-02-08 13:00:00,37.69,37.81,37.56,37.6,43898.0,35.5813,35.6946,35.4586,35.4964,43898.0
2024-02-08 13:30:00,37.61,37.74,37.57,37.66,39354.0,35.5058,35.6285,35.468,35.553,39354.0
2024-02-08 14:00:00,37.66,37.84,37.62,37.8,58743.0,35.553,35.7229,35.5152,35.6852,58743.0
2024-02-08 14:30:00,37.8,37.9,37.77,37.86,54826.0,35.6852,35.7796,35.6568,35.7418,54826.0
2024-02-08 15:00:00,37.86,38.01,37.85,37.95,104314.0,35.7418,35.8834,35.7324,35.8268,104314.0
2024-02-08 15:30:00,37.95,38.24,37.95,38.21,515325.0,35.8268,36.1006,35.8268,36.0722,515325.0
2024-02-09 09:30:00,38.21,38.5,38.1,38.27,57855.0,36.0722,36.346,35.9684,36.1289,57855.0
2024-02-09 10:00:00,38.28,38.38,38.1,38.2,70698.0,36.1383,36.2327,35.9684,36.0628,70698.0
2024-02-09 10:30:00,38.22,38.26,37.99,37.99,22604.0,36.0817,36.1194,35.8645,35.8645,22604.0
2024-02-09 11:00:00,37.99,37.99,37.8,37.83,35777.0,35.8645,35.8645,35.6852,35.7135,35777.0
2024-02-09 11:30:00,37.84,37.91,37.67,37.89,29498.0,35.7229,35.789,35.5624,35.7701,29498.0
2024-02-09 12:00:00,37.9,38.04,37.9,38.04,28887.0,35.7796,35.9117,35.7796,35.9117,28887.0
2024-02-09 12:30:00,38.03,38.05,37.85,37.86,31200.0,35.9023,35.9212,35.7324,35.7418,31200.0
2024-02-09 13:00:00,37.89,38.09,37.85,38.08,25042.0,35.7701,35.9589,35.7324,35.9495,25042.0
2024-02-09 13:30:00,38.09,38.09,37.97,38.01,33446.0,35.9589,35.9589,35.8457,35.8834,33446.0
2024-02-09 14:00:00,38.0,38.07,37.97,38.0,26693.0,35.874,35.9401,35.8457,35.874,26693.0
2024-02-09 14:30:00,38.01,38.01,37.87,37.87,29823.0,35.8834,35.8834,35.7513,35.7513,29823.0
2024-02-09 15:00:00,37.86,38.05,37.8,38.05,58860.0,35.7418,35.9212,35.6852,35.9212,58860.0
2024-02-09 15:30:00,38.05,38.07,37.84,37.9,279085.0,35.9212,35.9401,35.7229,35.7796,279085.0
2024-02-12 09:30:00,38.14,38.96,38.14,38.95,36851.0,36.0061,36.7803,36.0061,36.7708,36851.0
2024-02-12 10:00:00,38.92,39.09,38.76,39.09,53869.0,36.7425,36.903,36.5915,36.903,53869.0
2024-02-12 10:30:00,39.11,39.14,38.8,38.82,91689.0,36.9219,36.9502,36.6292,36.6481,91689.0
2024-02-12 11:00:00,38.82,38.88,38.64,38.75,105953.0,36.6481,36.7047,36.4782,36.582,105953.0
2024-02-12 11:30:00,38.77,39.01,38.74,39.0,31787.0,36.6009,36.8275,36.5726,36.818,31787.0
2024-02-12 12:00:00,38.98,39.04,38.93,38.96,33408.0,36.7992,36.8558,36.7519,36.7803,33408.0
2024-02-12 12:30:00,38.94,39.0,38.91,38.95,30752.0,36.7614,36.818,36.7331,36.7708,30752.0
2024-02-12 13:00:00,38.94,38.97,38.89,38.9,27681.0,36.7614,36.7897,36.7142,36.7236,27681.0
2024-02-12 13:30:00,38.91,39.05,38.91,38.97,40297.0,36.7331,36.8652,36.7331,36.7897,40297.0
2024-02-12 14:00:00,38.97,39.02,38.8,38.87,44937.0,36.7897,36.8369,36.6292,36.6953,44937.0
2024-02-12 14:30:00,38.87,38.96,38.81,38.94,44869.0,36.6953,36.7803,36.6387,36.7614,44869.0
2024-02-12 15:00:00,38.95,38.97,38.82,38.83,51557.0,36.7708,36.7897,36.6481,36.6575,51557.0
2024-02-12 15:30:00,38.82,38.94,38.68,38.71,303821.0,36.6481,36.7614,36.5159,36.5443,303821.0
2024-02-13 09:30:00,38.45,38.55,37.89,37.91,54555.0,36.2988,36.3932,35.7701,35.789,54555.0
2024-02-13 10:00:00,37.86,38.01,37.7,37.79,33871.0,35.7418,35.8834,35.5908,35.6757,33871.0
2024-02-13 10:30:00,37.77,38.08,37.7,38.08,85516.0,35.6568,35.9495,35.5908,35.9495,85516.0
2024-02-13 11:00:00,38.07,38.28,38.07,38.12,49462.0,35.9401,36.1383,35.9401,35.9873,49462.0
2024-02-13 11:30:00,38.12,38.25,38.09,38.21,32199.0,35.9873,36.11,35.9589,36.0722,32199.0
2024-02-13 12:00:00,38.21,38.38,38.18,38.27,32888.0,36.0722,36.2327,36.0439,36.1289,32888.0
2024-02-13 12:30:00,38.24,38.36,38.22,38.3,24055.0,36.1006,36.2138,36.0817,36.1572,24055.0
2024-02-13 13:00:00,38.29,38.29,38.09,38.13,21303.0,36.1478,36.1478,35.9589,35.9967,21303.0
2024-02-13 13:30:00,38.12,38.18,38.06,38.12,32785.0,35.9873,36.0439,35.9306,35.9873,32785.0
2024-02-13 14:00:00,38.1,38.11,37.91,37.96,43063.0,35.9684,35.9778,35.789,35.8362,43063.0
2024-02-13 14:30:00,37.96,38.0,37.69,37.75,48109.0,35.8362,35.874,35.5813,35.638,48109.0
2024-02-13 15:00:00,37.75,37.89,37.7,37.89,92849.0,35.638,35.7701,35.5908,35.7701,92849.0
2024-02-13 15:30:00,37.9,38.17,37.89,38.14,279498.0,35.7796,36.0345,35.7701,36.0061,279498.0
2024-02-14 09:30:00,38.49,38.78,38.18,38.75,44711.0,36.3366,36.6103,36.0439,36.582,44711.0
2024-02-14 10:00:00,38.72,38.72,38.39,38.39,48264.0,36.5537,36.5537,36.2422,36.2422,48264.0
2024-02-14 10:30:00,38.41,38.48,37.92,38.18,59910.0,36.261,36.3271,35.7985,36.0439,59910.0
2024-02-14 11:00:00,38.18,38.27,38.09,38.24,17341.0,36.0439,36.1289,35.9589,36.1006,17341.0
2024-02-14 11:30:00,38.25,38.3,38.14,38.16,25800.0,36.11,36.1572,36.0061,36.025,25800.0
2024-02-14 12:00:00,38.16,38.2,37.95,38.18,30273.0,36.025,36.0628,35.8268,36.0439,30273.0
2024-02-14 12:30:00,38.18,38.18,38.07,38.15,16661.0,36.0439,36.0439,35.9401,36.0156,16661.0
2024-02-14 13:00:00,38.18,38.26,38.1,38.12,18869.0,36.0439,36.1194,35.9684,35.9873,18869.0
2024-02-14 13:30:00,38.13,38.25,38.08,38.1,20846.0,35.9967,36.11,35.9495,35.9684,20846.0
2024-02-14 14:00:00,38.09,38.18,38.04,38.16,20611.0,35.9589,36.0439,35.9117,36.025,20611.0
2024-02-14 14:30:00,38.17,38.25,38.08,38.15,41310.0,36.0345,36.11,35.9495,36.0156,41310.0
2024-02-14 15:00:00,38.16,38.2,38.04,38.05,45704.0,36.025,36.0628,35.9117,35.9212,45704.0
2024-02-14 15:30:00,38.05,38.08,37.95,38.04,236970.0,35.9212,35.9495,35.8268,35.9117,236970.0
2024-02-15 09:30:00,38.12,39.02,38.12,38.99,69199.0,35.9873,36.8369,35.9873,36.8086,69199.0
2024-02-15 10:00:00,39.0,39.27,38.93,39.15,72614.0,36.818,37.0729,36.7519,36.9596,72614.0
2024-02-15 10:30:00,39.14,39.19,39.01,39.05,68034.0,36.9502,36.9974,36.8275,36.8652,68034.0
2024-02-15 11:00:00,39.03,39.17,38.99,39.13,49739.0,36.8464,36.9785,36.8086,36.9408,49739.0
2024-02-15 11:30:00,39.11,39.5,39.05,39.47,65209.0,36.9219,37.2901,36.8652,37.2617,65209.0
2024-02-15 12:00:00,39.45,39.63,39.42,39.59,56217.0,37.2429,37.4128,37.2145,37.375,56217.0
2024-02-15 12:30:00,39.6,39.63,39.44,39.48,66921.0,37.3845,37.4128,37.2334,37.2712,66921.0
2024-02-15 13:00:00,39.46,39.61,39.38,39.58,53467.0,37.2523,37.3939,37.1768,37.3656,53467.0
2024-02-15 13:30:00,39.59,39.66,39.46,39.52,67786.0,37.375,37.4411,37.2523,37.3089,67786.0
2024-02-15 14:00:00,39.53,39.67,39.52,39.67,50335.0,37.3184,37.4505,37.3089,37.4505,50335.0
2024-02-15 14:30:00,39.67,39.9,39.67,39.89,49994.0,37.4505,37.6677,37.4505,37.6582,49994.0
2024-02-15 15:00:00,39.89,39.93,39.76,39.91,66452.0,37.6582,37.696,37.5355,37.6771,66452.0
2024-02-15 15:30:00,39.92,39.96,39.6,39.6,328861.0,37.6866,37.7243,37.3845,37.3845,328861.0
2024-02-16 09:30:00,39.46,39.46,38.95,39.06,111012.0,37.5375,37.5375,37.0523,37.157,111012.0
2024-02-16 10:00:00,39.05,39.28,38.93,39.0,29130.0,37.1474,37.3662,37.0333,37.0999,29130.0
2024-02-16 10:30:00,39.0,39.13,38.95,39.1,46264.0,37.0999,37.2235,37.0523,37.195,46264.0
2024-02-16 11:00:00,39.11,39.23,39.0,39.21,25964.0,37.2045,37.3187,37.0999,37.2996,25964.0
2024-02-16 11:30:00,39.2,39.38,39.13,39.34,22762.0,37.2901,37.4614,37.2235,37.4233,22762.0
2024-02-16 12:00:00,39.32,39.42,39.28,39.4,20725.0,37.4043,37.4994,37.3662,37.4804,20725.0
2024-02-16 12:30:00,39.41,39.47,39.34,39.35,22656.0,37.4899,37.547,37.4233,37.4328,22656.0
2024-02-16 13:00:00,39.35,39.44,39.27,39.41,19194.0,37.4328,37.5184,37.3567,37.4899,19194.0
2024-02-16 13:30:00,39.43,39.45,39.35,39.39,23853.0,37.5089,37.528,37.4328,37.4709,23853.0
2024-02-16 14:00:00,39.39,39.51,39.39,39.5,36102.0,37.4709,37.585,37.4709,37.5755,36102.0
2024-02-16 14:30:00,39.51,39.51,39.27,39.38,35956.0,37.585,37.585,37.3567,37.4614,35956.0
2024-02-16 15:00:00,39.39,39.39,39.23,39.37,69987.0,37.4709,37.4709,37.3187,37.4518,69987.0
2024-02-16 15:30:00,39.37,39.4,39.14,39.2,294120.0,37.4518,37.4804,37.2331,37.2901,294120.0
2024-02-20 09:30:00,39.01,39.01,38.6,38.9,58291.0,37.1094,37.1094,36.7194,37.0047,58291.0
2024-02-20 10:00:00,38.9,39.25,38.85,39.16,36656.0,37.0047,37.3377,36.9572,37.2521,36656.0
2024-02-20 10:30:00,39.19,39.19,38.75,38.75,35826.0,37.2806,37.2806,36.8621,36.8621,35826.0
2024-02-20 11:00:00,38.75,38.84,38.66,38.79,23696.0,36.8621,36.9477,36.7764,36.9001,23696.0
2024-02-20 11:30:00,38.8,38.85,38.71,38.83,33960.0,36.9096,36.9572,36.824,36.9382,33960.0
2024-02-20 12:00:00,38.82,39.0,38.74,38.89,50893.0,36.9286,37.0999,36.8525,36.9952,50893.0
2024-02-20 12:30:00,38.88,38.88,38.65,38.71,28521.0,36.9857,36.9857,36.7669,36.824,28521.0
2024-02-20 13:00:00,38.73,38.77,38.58,38.68,25775.0,36.843,36.8811,36.7003,36.7955,25775.0
2024-02-20 13:30:00,38.67,38.7,38.59,38.67,21894.0,36.786,36.8145,36.7099,36.786,21894.0
2024-02-20 14:00:00,38.66,38.66,38.52,38.55,42641.0,36.7764,36.7764,36.6433,36.6718,42641.0
2024-02-20 14:30:00,38.55,38.68,38.49,38.65,43419.0,36.6718,36.7955,36.6147,36.7669,43419.0
2024-02-20 15:00:00,38.65,38.67,38.58,38.63,52440.0,36.7669,36.786,36.7003,36.7479,52440.0
2024-02-20 15:30:00,38.63,38.69,38.51,38.57,237761.0,36.7479,36.805,36.6337,36.6908,237761.0
2024-02-21 09:30:00,38.99,39.59,38.77,39.46,46615.0,37.0904,37.6611,36.8811,37.5375,46615.0
2024-02-21 10:00:00,39.46,39.52,39.25,39.5,42890.0,37.5375,37.5945,37.3377,37.5755,42890.0
2024-02-21 10:30:00,39.52,39.62,39.5,39.58,30784.0,37.5945,37.6897,37.5755,37.6516,30784.0
2024-02-21 11:00:00,39.59,39.85,39.58,39.8,52568.0,37.6611,37.9085,37.6516,37.8609,52568.0
2024-02-21 11:30:00,39.79,39.8,39.6,39.66,31893.0,37.8514,37.8609,37.6706,37.7277,31893.0
2024-02-21 12:00:00,39.67,39.73,39.59,39.65,35078.0,37.7372,37.7943,37.6611,37.7182,35078.0
2024-02-21 12:30:00,39.63,39.7,39.51,39.58,40222.0,37.6992,37.7658,37.585,37.6516,40222.0
2024-02-21 13:00:00,39.58,39.6,39.43,39.6,46322.0,37.6516,37.6706,37.5089,37.6706,46322.0
2024-02-21 13:30:00,39.61,39.63,39.53,39.55,28989.0,37.6802,37.6992,37.6041,37.6231,28989.0
2024-02-21 14:00:00,39.54,39.6,39.42,39.45,43338.0,37.6136,37.6706,37.4994,37.528,43338.0
2024-02-21 14:30:00,39.44,39.45,39.29,39.33,44170.0,37.5184,37.528,37.3757,37.4138,44170.0
2024-02-21 15:00:00,39.32,39.35,39.2,39.3,50687.0,37.4043,37.4328,37.2901,37.3853,50687.0
2024-02-21 15:30:00,39.3,39.52,39.27,39.46,154968.0,37.3853,37.5945,37.3567,37.5375,154968.0
2024-02-22 09:30:00,39.25,39.62,38.97,39.6,66649.0,37.3377,37.6897,37.0713,37.6706,66649.0
2024-02-22 10:00:00,39.58,39.64,39.23,39.25,74301.0,37.6516,37.7087,37.3187,37.3377,74301.0
2024-02-22 10:30:00,39.26,39.38,39.14,39.35,63369.0,37.3472,37.4614,37.2331,37.4328,63369.0
2024-02-22 11:00:00,39.39,39.71,39.32,39.55,105399.0,37.4709,37.7753,37.4043,37.6231,105399.0
2024-02-22 11:30:00,39.58,39.67,39.54,39.56,75337.0,37.6516,37.7372,37.6136,37.6326,75337.0
2024-02-22 12:00:00,39.55,39.59,39.32,39.49,56956.0,37.6231,37.6611,37.4043,37.566,56956.0
2024-02-22 12:30:00,39.5,39.7,39.44,39.67,30197.0,37.5755,37.7658,37.5184,37.7372,30197.0
2024-02-22 13:00:00,39.68,39.75,39.6,39.7,31001.0,37.7467,37.8133,37.6706,37.7658,31001.0
2024-02-22 13:30:00,39.7,39.75,39.61,39.74,32733.0,37.7658,37.8133,37.6802,37.8038,32733.0
2024-02-22 14:00:00,39.75,39.92,39.72,39.87,77816.0,37.8133,37.9751,37.7848,37.9275,77816.0
2024-02-22 14:30:00,39.86,39.86,39.69,39.69,54074.0,37.918,37.918,37.7563,37.7563,54074.0
2024-02-22 15:00:00,39.69,39.77,39.58,39.71,82296.0,37.7563,37.8324,37.6516,37.7753,82296.0
2024-02-22 15:30:00,39.73,39.8,39.61,39.79,268437.0,37.7943,37.8609,37.6802,37.8514,268437.0
2024-02-23 09:30:00,39.26,39.3,38.84,39.13,70505.0,37.3472,37.3853,36.9477,37.2235,70505.0
2024-02-23 10:00:00,39.13,39.17,38.93,39.11,55718.0,37.2235,37.2616,37.0333,37.2045,55718.0
2024-02-23 10:30:00,39.15,39.41,39.15,39.4,42760.0,37.2426,37.4899,37.2426,37.4804,42760.0
2024-02-23 11:00:00,39.41,39.41,39.2,39.34,34319.0,37.4899,37.4899,37.2901,37.4233,34319.0
2024-02-23 11:30:00,39.34,39.38,39.13,39.21,34883.0,37.4233,37.4614,37.2235,37.2996,34883.0
2024-02-23 12:00:00,39.21,39.29,39.1,39.13,34243.0,37.2996,37.3757,37.195,37.2235,34243.0
2024-02-23 12:30:00,39.14,39.3,39.07,39.28,37644.0,37.2331,37.3853,37.1665,37.3662,37644.0
2024-02-23 13:00:00,39.27,39.33,39.22,39.3,32898.0,37.3567,37.4138,37.3092,37.3853,32898.0
2024-02-23 13:30:00,39.31,39.39,39.3,39.33,27543.0,37.3948,37.4709,37.3853,37.4138,27543.0
2024-02-23 14:00:00,39.33,39.47,39.28,39.32,49175.0,37.4138,37.547,37.3662,37.4043,49175.0
2024-02-23 14:30:00,39.32,39.39,39.31,39.39,31529.0,37.4043,37.4709,37.3948,37.4709,31529.0
2024-02-23 15:00:00,39.39,39.41,39.26,39.31,84129.0,37.4709,37.4899,37.3472,37.3948,84129.0
2024-02-23 15:30:00,39.3,39.44,39.29,39.39,241807.0,37.3853,37.5184,37.3757,37.4709,241807.0
2024-02-26 09:30:00,39.15,39.72,38.89,39.71,50273.0,37.2426,37.7848,36.9952,37.7753,50273.0
2024-02-26 10:00:00,39.69,39.71,39.51,39.64,26590.0,37.7563,37.7753,37.585,37.7087,26590.0
2024-02-26 10:30:00,39.65,39.65,39.41,39.47,39114.0,37.7182,37.7182,37.4899,37.547,39114.0
2024-02-26 11:00:00,39.48,39.51,39.38,39.48,23573.0,37.5565,37.585,37.4614,37.5565,23573.0
2024-02-26 11:30:00,39.48,39.53,39.37,39.38,26312.0,37.5565,37.6041,37.4518,37.4614,26312.0
2024-02-26 12:00:00,39.39,39.43,39.31,39.42,25853.0,37.4709,37.5089,37.3948,37.4994,25853.0
2024-02-26 12:30:00,39.41,39.56,39.38,39.56,18570.0,37.4899,37.6326,37.4614,37.6326,18570.0
2024-02-26 13:00:00,39.54,39.56,39.37,39.42,28075.0,37.6136,37.6326,37.4518,37.4994,28075.0
2024-02-26 13:30:00,39.42,39.56,39.4,39.54,35011.0,37.4994,37.6326,37.4804,37.6136,35011.0
2024-02-26 14:00:00,39.52,39.6,39.5,39.55,33361.0,37.5945,37.6706,37.5755,37.6231,33361.0
2024-02-26 14:30:00,39.55,39.65,39.53,39.63,25191.0,37.6231,37.7182,37.6041,37.6992,25191.0
2024-02-26 15:00:00,39.63,39.74,39.63,39.72,56372.0,37.6992,37.8038,37.6992,37.7848,56372.0
2024-02-26 15:30:00,39.72,39.8,39.68,39.73,176087.0,37.7848,37.8609,37.7467,37.7943,176087.0
2024-02-27 09:30:00,40.0,40.29,39.88,40.22,65726.0,38.0512,38.327,37.937,38.2604,65726.0
2024-02-27 10:00:00,40.21,40.33,39.99,40.09,32463.0,38.2509,38.3651,38.0416,38.1368,32463.0
2024-02-27 10:30:00,40.1,40.25,39.95,40.06,40593.0,38.1463,38.289,38.0036,38.1082,40593.0
2024-02-27 11:00:00,40.07,40.14,40.02,40.09,53634.0,38.1177,38.1843,38.0702,38.1368,53634.0
2024-02-27 11:30:00,40.1,40.18,40.03,40.07,31452.0,38.1463,38.2224,38.0797,38.1177,31452.0
2024-02-27 12:00:00,40.08,40.1,39.96,40.0,25967.0,38.1273,38.1463,38.0131,38.0512,25967.0
2024-02-27 12:30:00,40.0,40.08,39.96,40.08,23347.0,38.0512,38.1273,38.0131,38.1273,23347.0
2024-02-27 13:00:00,40.07,40.18,40.04,40.05,27621.0,38.1177,38.2224,38.0892,38.0987,27621.0
2024-02-27 13:30:00,40.05,40.11,40.01,40.02,34084.0,38.0987,38.1558,38.0607,38.0702,34084.0
2024-02-27 14:00:00,39.99,40.1,39.89,39.98,122765.0,38.0416,38.1463,37.9465,38.0321,122765.0
2024-02-27 14:30:00,39.98,40.08,39.83,39.86,97867.0,38.0321,38.1273,37.8894,37.918,97867.0
2024-02-27 15:00:00,39.86,39.9,39.78,39.87,44879.0,37.918,37.956,37.8419,37.9275,44879.0
2024-02-27 15:30:00,39.87,40.08,39.81,40.05,234495.0,37.9275,38.1273,37.8704,38.0987,234495.0
2024-02-28 09:30:00,39.76,40.16,39.74,40.07,60029.0,37.8228,38.2034,37.8038,38.1177,60029.0
2024-02-28 10:00:00,40.08,40.16,39.85,39.86,52839.0,38.1273,38.2034,37.9085,37.918,52839.0
2024-02-28 10:30:00,39.87,39.91,39.62,39.74,50435.0,37.9275,37.9655,37.6897,37.8038,50435.0
2024-02-28 11:00:00,39.76,39.79,39.26,39.31,93195.0,37.8228,37.8514,37.3472,37.3948,93195.0
2024-02-28 11:30:00,39.3,39.51,39.21,39.5,70282.0,37.3853,37.585,37.2996,37.5755,70282.0
2024-02-28 12:00:00,39.51,39.56,39.31,39.4,47210.0,37.585,37.6326,37.3948,37.4804,47210.0
2024-02-28 12:30:00,39.41,39.46,39.32,39.36,46678.0,37.4899,37.5375,37.4043,37.4423,46678.0
2024-02-28 13:00:00,39.35,39.63,39.34,39.59,52805.0,37.4328,37.6992,37.4233,37.6611,52805.0
2024-02-28 13:30:00,39.6,39.63,39.52,39.54,75066.0,37.6706,37.6992,37.5945,37.6136,75066.0
2024-02-28 14:00:00,39.54,39.58,39.42,39.57,55881.0,37.6136,37.6516,37.4994,37.6421,55881.0
2024-02-28 14:30:00,39.56,39.63,39.53,39.57,49792.0,37.6326,37.6992,37.6041,37.6421,49792.0
2024-02-28 15:00:00,39.57,39.6,39.38,39.39,94428.0,37.6421,37.6706,37.4614,37.4709,94428.0
2024-02-28 15:30:00,39.38,39.42,39.14,39.25,332933.0,37.4614,37.4994,37.2331,37.3377,332933.0
2024-02-29 09:30:00,39.52,39.93,39.48,39.82,64089.0,37.5945,37.9846,37.5565,37.8799,64089.0
2024-02-29 10:00:00,39.82,39.87,39.44,39.54,35447.0,37.8799,37.9275,37.5184,37.6136,35447.0
2024-02-29 10:30:00,39.55,39.62,39.33,39.54,40405.0,37.6231,37.6897,37.4138,37.6136,40405.0
2024-02-29 11:00:00,39.56,39.63,39.49,39.51,35673.0,37.6326,37.6992,37.566,37.585,35673.0
2024-02-29 11:30:00,39.51,39.62,39.49,39.53,36772.0,37.585,37.6897,37.566,37.6041,36772.0
2024-02-29 12:00:00,39.53,39.58,39.37,39.42,63877.0,37.6041,37.6516,37.4518,37.4994,63877.0
2024-02-29 12:30:00,39.43,39.43,39.28,39.32,26185.0,37.5089,37.5089,37.3662,37.4043,26185.0
2024-02-29 13:00:00,39.31,39.36,39.24,39.25,35115.0,37.3948,37.4423,37.3282,37.3377,35115.0
2024-02-29 13:30:00,39.23,39.4,39.22,39.4,46641.0,37.3187,37.4804,37.3092,37.4804,46641.0
2024-02-29 14:00:00,39.41,39.51,39.32,39.33,42367.0,37.4899,37.585,37.4043,37.4138,42367.0
2024-02-29 14:30:00,39.34,39.44,39.27,39.34,47499.0,37.4233,37.5184,37.3567,37.4233,47499.0
2024-02-29 15:00:00,39.34,39.42,39.3,39.41,92467.0,37.4233,37.4994,37.3853,37.4899,92467.0
2024-02-29 15:30:00,39.41,39.84,39.41,39.67,392980.0,37.4899,37.8989,37.4899,37.7372,392980.0
2024-03-01 09:30:00,40.11,40.23,39.99,40.13,92122.0,38.1558,38.2699,38.0416,38.1748,92122.0
2024-03-01 10:00:00,40.18,40.53,39.96,40.46,96742.0,38.2224,38.5553,38.0131,38.4887,96742.0
2024-03-01 10:30:00,40.46,40.59,40.31,40.37,115336.0,38.4887,38.6124,38.3461,38.4031,115336.0
2024-03-01 11:00:00,40.36,40.55,40.36,40.4,120683.0,38.3936,38.5744,38.3936,38.4317,120683.0
2024-03-01 11:30:00,40.41,40.6,40.38,40.6,57917.0,38.4412,38.6219,38.4126,38.6219,57917.0
2024-03-01 12:00:00,40.59,40.59,40.45,40.49,36344.0,38.6124,38.6124,38.4792,38.5173,36344.0
2024-03-01 12:30:00,40.46,40.49,40.28,40.35,52438.0,38.4887,38.5173,38.3175,38.3841,52438.0
2024-03-01 13:00:00,40.37,40.4,40.18,40.34,62080.0,38.4031,38.4317,38.2224,38.3746,62080.0
2024-03-01 13:30:00,40.33,40.39,40.21,40.29,42043.0,38.3651,38.4222,38.2509,38.327,42043.0
2024-03-01 14:00:00,40.29,40.34,40.26,40.32,61387.0,38.327,38.3746,38.2985,38.3556,61387.0
2024-03-01 14:30:00,40.33,40.42,40.26,40.4,51816.0,38.3651,38.4507,38.2985,38.4317,51816.0
2024-03-01 15:00:00,40.4,40.5,40.33,40.48,102873.0,38.4317,38.5268,38.3651,38.5078,102873.0
2024-03-01 15:30:00,40.48,40.49,40.28,40.44,396708.0,38.5078,38.5173,38.3175,38.4697,396708.0
2024-03-04 09:30:00,40.28,40.64,39.35,39.43,330606.0,38.3175,38.66,37.4328,37.5089,330606.0
2024-03-04 10:00:00,39.41,39.42,39.08,39.41,120488.0,37.4899,37.4994,37.176,37.4899,120488.0
2024-03-04 10:30:00,39.41,39.42,39.25,39.31,58083.0,37.4899,37.4994,37.3377,37.3948,58083.0
2024-03-04 11:00:00,39.33,39.44,39.06,39.09,55235.0,37.4138,37.5184,37.157,37.1855,55235.0
2024-03-04 11:30:00,39.08,39.15,39.0,39.01,63227.0,37.176,37.2426,37.0999,37.1094,63227.0
2024-03-04 12:00:00,39.01,39.14,38.82,38.92,66351.0,37.1094,37.2331,36.9286,37.0238,66351.0
2024-03-04 12:30:00,38.91,39.02,38.89,39.0,55497.0,37.0143,37.1189,36.9952,37.0999,55497.0
2024-03-04 13:00:00,38.99,39.05,38.9,39.01,53366.0,37.0904,37.1474,37.0047,37.1094,53366.0
2024-03-04 13:30:00,39.01,39.15,38.98,39.0,95220.0,37.1094,37.2426,37.0808,37.0999,95220.0
2024-03-04 14:00:00,38.98,39.08,38.93,39.05,91248.0,37.0808,37.176,37.0333,37.1474,91248.0
2024-03-04 14:30:00,39.06,39.17,39.0,39.05,122597.0,37.157,37.2616,37.0999,37.1474,122597.0
2024-03-04 15:00:00,39.05,39.06,38.84,38.95,121392.0,37.1474,37.157,36.9477,37.0523,121392.0
2024-03-04 15:30:00,38.95,38.99,38.75,38.78,406898.0,37.0523,37.0904,36.8621,36.8906,406898.0
2024-03-05 09:30:00,38.64,39.12,38.54,38.9,42075.0,36.7574,37.214,36.6623,37.0047,42075.0
2024-03-05 10:00:00,38.91,39.11,38.75,38.76,59780.0,37.0143,37.2045,36.8621,36.8716,59780.0
2024-03-05 10:30:00,38.74,39.13,38.73,39.1,304327.0,36.8525,37.2235,36.843,37.195,304327.0
2024-03-05 11:00:00,39.09,39.24,39.01,39.22,113171.0,37.1855,37.3282,37.1094,37.3092,113171.0
2024-03-05 11:30:00,39.23,39.35,39.2,39.27,60032.0,37.3187,37.4328,37.2901,37.3567,60032.0
2024-03-05 12:00:00,39.26,39.55,39.25,39.52,77641.0,37.3472,37.6231,37.3377,37.5945,77641.0
2024-03-05 12:30:00,39.52,39.55,39.33,39.39,44285.0,37.5945,37.6231,37.4138,37.4709,44285.0
2024-03-05 13:00:00,39.39,39.41,39.27,39.3,118305.0,37.4709,37.4899,37.3567,37.3853,118305.0
2024-03-05 13:30:00,39.3,39.35,39.13,39.19,92095.0,37.3853,37.4328,37.2235,37.2806,92095.0
2024-03-05 14:00:00,39.19,39.31,39.18,39.26,88021.0,37.2806,37.3948,37.2711,37.3472,88021.0
2024-03-05 14:30:00,39.26,39.26,39.05,39.08,58833.0,37.3472,37.3472,37.1474,37.176,58833.0
2024-03-05 15:00:00,39.08,39.13,38.94,38.98,78519.0,37.176,37.2235,37.0428,37.0808,78519.0
2024-03-05 15:30:00,38.98,39.2,38.97,39.16,292884.0,37.0808,37.2901,37.0713,37.2521,292884.0
2024-03-06 09:30:00,39.63,39.8,39.27,39.59,62833.0,37.6992,37.8609,37.3567,37.6611,62833.0
2024-03-06 10:00:00,39.57,39.65,39.17,39.2,87078.0,37.6421,37.7182,37.2616,37.2901,87078.0
2024-03-06 10:30:00,39.23,39.63,39.22,39.55,63451.0,37.3187,37.6992,37.3092,37.6231,63451.0
2024-03-06 11:00:00,39.52,39.67,39.51,39.64,40005.0,37.5945,37.7372,37.585,37.7087,40005.0
2024-03-06 11:30:00,39.63,39.65,39.43,39.44,34091.0,37.6992,37.7182,37.5089,37.5184,34091.0
2024-03-06 12:00:00,39.44,39.46,39.15,39.41,71197.0,37.5184,37.5375,37.2426,37.4899,71197.0
2024-03-06 12:30:00,39.4,39.48,39.38,39.46,26720.0,37.4804,37.5565,37.4614,37.5375,26720.0
2024-03-06 13:00:00,39.46,39.5,39.33,39.43,32957.0,37.5375,37.5755,37.4138,37.5089,32957.0
2024-03-06 13:30:00,39.42,39.49,39.24,39.27,63773.0,37.4994,37.566,37.3282,37.3567,63773.0
2024-03-06 14:00:00,39.26,39.26,39.05,39.15,35618.0,37.3472,37.3472,37.1474,37.2426,35618.0
2024-03-06 14:30:00,39.15,39.25,39.02,39.14,46986.0,37.2426,37.3377,37.1189,37.2331,46986.0
2024-03-06 15:00:00,39.13,39.15,39.03,39.08,60013.0,37.2235,37.2426,37.1284,37.176,60013.0
2024-03-06 15:30:00,39.08,39.37,39.02,39.36,433647.0,37.176,37.4518,37.1189,37.4423,433647.0
2024-03-07 09:30:00,39.4,39.94,39.24,39.94,119261.0,37.4804,37.9941,37.3282,37.9941,119261.0
2024-03-07 10:00:00,39.93,40.46,39.9,40.36,267336.0,37.9846,38.4887,37.956,38.3936,267336.0
2024-03-07 10:30:00,40.37,40.52,40.27,40.32,230646.0,38.4031,38.5458,38.308,38.3556,230646.0
2024-03-07 11:00:00,40.33,40.57,40.23,40.43,477575.0,38.3651,38.5934,38.2699,38.4602,477575.0
2024-03-07 11:30:00,40.41,40.46,40.23,40.45,269034.0,38.4412,38.4887,38.2699,38.4792,269034.0
2024-03-07 12:00:00,40.45,40.65,40.45,40.65,77858.0,38.4792,38.6695,38.4792,38.6695,77858.0
2024-03-07 12:30:00,40.65,40.81,40.58,40.78,97638.0,38.6695,38.8217,38.6029,38.7932,97638.0
2024-03-07 13:00:00,40.79,41.01,40.78,40.94,59728.0,38.8027,39.0119,38.7932,38.9454,59728.0
2024-03-07 13:30:00,40.94,40.96,40.75,40.92,60775.0,38.9454,38.9644,38.7646,38.9263,60775.0
2024-03-07 14:00:00,40.93,40.93,40.65,40.69,109408.0,38.9358,38.9358,38.6695,38.7075,109408.0
2024-03-07 14:30:00,40.69,40.77,40.63,40.7,52426.0,38.7075,38.7836,38.6505,38.717,52426.0
2024-03-07 15:00:00,40.71,40.72,40.55,40.61,89845.0,38.7266,38.7361,38.5744,38.6314,89845.0
2024-03-07 15:30:00,40.62,40.85,40.62,40.81,507380.0,38.6409,38.8597,38.6409,38.8217,507380.0
2024-03-08 09:30:00,40.82,41.5,40.82,41.16,99280.0,38.8312,39.4781,38.8312,39.1546,99280.0
2024-03-08 10:00:00,41.15,41.26,40.94,40.96,155567.0,39.1451,39.2498,38.9454,38.9644,155567.0
2024-03-08 10:30:00,40.96,41.24,40.9,41.15,66988.0,38.9644,39.2307,38.9073,39.1451,66988.0
2024-03-08 11:00:00,41.15,41.22,41.03,41.11,146778.0,39.1451,39.2117,39.031,39.1071,146778.0
2024-03-08 11:30:00,41.12,41.27,41.12,41.17,44264.0,39.1166,39.2593,39.1166,39.1642,44264.0
2024-03-08 12:00:00,41.17,41.24,41.09,41.16,59059.0,39.1642,39.2307,39.088,39.1546,59059.0
2024-03-08 12:30:00,41.17,41.26,41.0,41.04,73305.0,39.1642,39.2498,39.0024,39.0405,73305.0
2024-03-08 13:00:00,41.03,41.05,40.9,41.01,60270.0,39.031,39.05,38.9073,39.0119,60270.0
2024-03-08 13:30:00,40.99,40.99,40.77,40.9,67473.0,38.9929,38.9929,38.7836,38.9073,67473.0
2024-03-08 14:00:00,40.9,41.17,40.88,41.13,122380.0,38.9073,39.1642,38.8883,39.1261,122380.0
2024-03-08 14:30:00,41.14,41.18,41.04,41.07,70799.0,39.1356,39.1737,39.0405,39.069,70799.0
2024-03-08 15:00:00,41.06,41.07,40.94,40.97,96971.0,39.0595,39.069,38.9454,38.9739,96971.0
2024-03-08 15:30:00,40.97,41.16,40.96,41.13,509955.0,38.9739,39.1546,38.9644,39.1261,509955.0
2024-03-11 09:30:00,40.94,41.3,40.73,40.97,29860.0,38.9454,39.2878,38.7456,38.9739,29860.0
2024-03-11 10:00:00,40.94,41.17,40.88,41.1,38732.0,38.9454,39.1642,38.8883,39.0976,38732.0
2024-03-11 10:30:00,41.09,41.32,41.05,41.26,33894.0,39.088,39.3068,39.05,39.2498,33894.0
2024-03-11 11:00:00,41.25,41.44,41.2,41.37,31077.0,39.2403,39.421,39.1927,39.3544,31077.0
2024-03-11 11:30:00,41.38,41.56,41.33,41.55,35392.0,39.3639,39.5351,39.3164,39.5256,35392.0
2024-03-11 12:00:00,41.54,41.59,41.43,41.53,33715.0,39.5161,39.5637,39.4115,39.5066,33715.0
2024-03-11 12:30:00,41.53,41.65,41.48,41.62,31274.0,39.5066,39.6208,39.459,39.5922,31274.0
2024-03-11 13:00:00,41.63,41.7,41.62,41.69,27427.0,39.6017,39.6683,39.5922,39.6588,27427.0
2024-03-11 13:30:00,41.68,41.79,41.66,41.79,48390.0,39.6493,39.7539,39.6303,39.7539,48390.0
2024-03-11 14:00:00,41.78,41.81,41.69,41.79,35071.0,39.7444,39.773,39.6588,39.7539,35071.0
2024-03-11 14:30:00,41.77,41.93,41.77,41.91,48091.0,39.7349,39.8871,39.7349,39.8681,48091.0
2024-03-11 15:00:00,41.91,41.95,41.85,41.95,51938.0,39.8681,39.9061,39.811,39.9061,51938.0
2024-03-11 15:30:00,41.95,42.04,41.87,42.01,339423.0,39.9061,39.9918,39.83,39.9632,339423.0
2024-03-12 09:30:00,41.93,42.04,41.7,42.0,52072.0,39.8871,39.9918,39.6683,39.9537,52072.0
2024-03-12 10:00:00,42.0,42.16,41.78,42.16,47493.0,39.9537,40.1059,39.7444,40.1059,47493.0
2024-03-12 10:30:00,42.16,42.33,42.13,42.24,58137.0,40.1059,40.2676,40.0774,40.182,58137.0
2024-03-12 11:00:00,42.25,42.32,42.11,42.21,71444.0,40.1915,40.2581,40.0584,40.1535,71444.0
2024-03-12 11:30:00,42.2,42.25,42.03,42.14,54525.0,40.144,40.1915,39.9823,40.0869,54525.0
2024-03-12 12:00:00,42.13,42.14,41.91,41.98,46626.0,40.0774,40.0869,39.8681,39.9347,46626.0
2024-03-12 12:30:00,41.99,41.99,41.85,41.89,42646.0,39.9442,39.9442,39.811,39.8491,42646.0
2024-03-12 13:00:00,41.9,42.03,41.83,41.96,67366.0,39.8586,39.9823,39.792,39.9157,67366.0
2024-03-12 13:30:00,41.96,41.96,41.87,41.91,36501.0,39.9157,39.9157,39.83,39.8681,36501.0
2024-03-12 14:00:00,41.91,41.96,41.79,41.96,35468.0,39.8681,39.9157,39.7539,39.9157,35468.0
2024-03-12 14:30:00,41.97,42.07,41.94,42.05,40180.0,39.9252,40.0203,39.8966,40.0013,40180.0
2024-03-12 15:00:00,42.05,42.21,42.04,42.21,77369.0,40.0013,40.1535,39.9918,40.1535,77369.0
2024-03-12 15:30:00,42.22,42.22,42.11,42.15,311436.0,40.163,40.163,40.0584,40.0964,311436.0
2024-03-13 09:30:00,42.56,43.18,42.45,43.17,93061.0,40.4864,41.0762,40.3818,41.0667,93061.0
2024-03-13 10:00:00,43.18,43.19,42.95,43.01,63728.0,41.0762,41.0857,40.8574,40.9145,63728.0
2024-03-13 10:30:00,43.06,43.11,42.95,43.01,56372.0,40.9621,41.0096,40.8574,40.9145,56372.0
2024-03-13 11:00:00,43.01,43.06,42.98,43.05,43069.0,40.9145,40.9621,40.886,40.9526,43069.0
2024-03-13 11:30:00,43.05,43.11,43.01,43.01,29637.0,40.9526,41.0096,40.9145,40.9145,29637.0
2024-03-13 12:00:00,43.0,43.02,42.91,42.94,52338.0,40.905,40.924,40.8194,40.8479,52338.0
2024-03-13 12:30:00,42.94,43.08,42.93,43.07,77966.0,40.8479,40.9811,40.8384,40.9716,77966.0
2024-03-13 13:00:00,43.07,43.41,43.07,43.39,63399.0,40.9716,41.295,40.9716,41.276,63399.0
2024-03-13 13:30:00,43.38,43.44,43.21,43.44,115217.0,41.2665,41.3236,41.1048,41.3236,115217.0
2024-03-13 14:00:00,43.43,43.57,43.4,43.56,69705.0,41.314,41.4472,41.2855,41.4377,69705.0
2024-03-13 14:30:00,43.56,43.71,43.55,43.65,424412.0,41.4377,41.5804,41.4282,41.5233,424412.0
2024-03-13 15:00:00,43.63,43.86,43.59,43.6,152995.0,41.5043,41.7231,41.4662,41.4758,152995.0
2024-03-13 15:30:00,43.59,43.62,43.21,43.29,294702.0,41.4662,41.4948,41.1048,41.1809,294702.0
2024-03-14 09:30:00,43.43,43.69,43.16,43.33,50015.0,41.314,41.5614,41.0572,41.2189,50015.0
2024-03-14 10:00:00,43.33,43.6,43.3,43.39,51893.0,41.2189,41.4758,41.1904,41.276,51893.0
2024-03-14 10:30:00,43.41,43.45,43.14,43.19,41953.0,41.295,41.3331,41.0382,41.0857,41953.0
2024-03-14 11:00:00,43.21,43.33,43.15,43.19,51865.0,41.1048,41.2189,41.0477,41.0857,51865.0
2024-03-14 11:30:00,43.18,43.31,43.18,43.27,43392.0,41.0762,41.1999,41.0762,41.1618,43392.0
2024-03-14 12:00:00,43.27,43.33,43.22,43.27,45843.0,41.1618,41.2189,41.1143,41.1618,45843.0
2024-03-14 12:30:00,43.24,43.36,43.24,43.36,65644.0,41.1333,41.2475,41.1333,41.2475,65644.0
2024-03-14 13:00:00,43.36,43.48,43.31,43.34,90522.0,41.2475,41.3616,41.1999,41.2284,90522.0
2024-03-14 13:30:00,43.33,43.41,43.3,43.38,78532.0,41.2189,41.295,41.1904,41.2665,78532.0
2024-03-14 14:00:00,43.38,43.41,43.26,43.36,59625.0,41.2665,41.295,41.1523,41.2475,59625.0
2024-03-14 14:30:00,43.35,43.38,43.23,43.33,70121.0,41.2379,41.2665,41.1238,41.2189,70121.0
2024-03-14 15:00:00,43.33,43.33,43.16,43.23,93661.0,41.2189,41.2189,41.0572,41.1238,93661.0
2024-03-14 15:30:00,43.24,43.42,43.17,43.4,255057.0,41.1333,41.3045,41.0667,41.2855,255057.0
2024-03-15 09:30:00,43.26,43.92,43.26,43.74,266543.0,41.1523,41.7802,41.1523,41.6089,266543.0
2024-03-15 10:00:00,43.72,43.82,43.5,43.59,76447.0,41.5899,41.685,41.3806,41.4662,76447.0
2024-03-15 10:30:00,43.59,43.81,43.56,43.64,109557.0,41.4662,41.6755,41.4377,41.5138,109557.0
2024-03-15 11:00:00,43.67,43.78,43.42,43.51,229633.0,41.5423,41.647,41.3045,41.3901,229633.0
2024-03-15 11:30:00,43.51,43.57,43.44,43.48,29657.0,41.3901,41.4472,41.3236,41.3616,29657.0
2024-03-15 12:00:00,43.49,43.49,43.25,43.27,29162.0,41.3711,41.3711,41.1428,41.1618,29162.0
2024-03-15 12:30:00,43.27,43.31,43.16,43.18,44508.0,41.1618,41.1999,41.0572,41.0762,44508.0
2024-03-15 13:00:00,43.16,43.25,43.14,43.14,39975.0,41.0572,41.1428,41.0382,41.0382,39975.0
2024-03-15 13:30:00,43.14,43.28,43.08,43.24,40757.0,41.0382,41.1713,40.9811,41.1333,40757.0
2024-03-15 14:00:00,43.24,43.29,43.13,43.15,42041.0,41.1333,41.1809,41.0287,41.0477,42041.0
2024-03-15 14:30:00,43.14,43.29,43.14,43.23,54156.0,41.0382,41.1809,41.0382,41.1238,54156.0
2024-03-15 15:00:00,43.23,43.38,43.2,43.34,46071.0,41.1238,41.2665,41.0952,41.2284,46071.0
2024-03-15 15:30:00,43.34,43.43,43.29,43.43,263203.0,41.2284,41.314,41.1809,41.314,263203.0
2024-03-18 09:30:00,43.51,43.61,43.09,43.45,39721.0,41.3901,41.4853,40.9906,41.3331,39721.0
2024-03-18 10:00:00,43.44,43.49,43.32,43.34,26777.0,41.3236,41.3711,41.2094,41.2284,26777.0
2024-03-18 10:30:00,43.3,43.37,43.24,43.28,37296.0,41.1904,41.257,41.1333,41.1713,37296.0
2024-03-18 11:00:00,43.27,43.32,43.2,43.27,34088.0,41.1618,41.2094,41.0952,41.1618,34088.0
2024-03-18 11:30:00,43.26,43.37,43.19,43.34,28867.0,41.1523,41.257,41.0857,41.2284,28867.0
2024-03-18 12:00:00,43.33,43.4,43.26,43.4,23235.0,41.2189,41.2855,41.1523,41.2855,23235.0
2024-03-18 12:30:00,43.4,43.47,43.35,43.44,19382.0,41.2855,41.3521,41.2379,41.3236,19382.0
2024-03-18 13:00:00,43.44,43.5,43.44,43.48,18693.0,41.3236,41.3806,41.3236,41.3616,18693.0
2024-03-18 13:30:00,43.48,43.5,43.41,43.5,21255.0,41.3616,41.3806,41.295,41.3806,21255.0
2024-03-18 14:00:00,43.49,43.57,43.45,43.55,24457.0,41.3711,41.4472,41.3331,41.4282,24457.0
2024-03-18 14:30:00,43.55,43.62,43.51,43.58,24843.0,41.4282,41.4948,41.3901,41.4567,24843.0
2024-03-18 15:00:00,43.58,43.69,43.55,43.66,35420.0,41.4567,41.5614,41.4282,41.5328,35420.0
2024-03-18 15:30:00,43.66,43.73,43.47,43.64,269122.0,41.5328,41.5994,41.3521,41.5138,269122.0
2024-03-19 09:30:00,43.62,44.13,43.57,43.91,24412.0,41.4948,41.9799,41.4472,41.7707,24412.0
2024-03-19 10:00:00,43.91,44.12,43.88,44.08,25880.0,41.7707,41.9704,41.7421,41.9324,25880.0
2024-03-19 10:30:00,44.11,44.16,44.02,44.12,37504.0,41.9609,42.0085,41.8753,41.9704,37504.0
2024-03-19 11:00:00,44.11,44.24,44.09,44.21,27690.0,41.9609,42.0846,41.9419,42.056,27690.0
2024-03-19 11:30:00,44.17,44.37,44.17,44.37,27635.0,42.018,42.2082,42.018,42.2082,27635.0
2024-03-19 12:00:00,44.38,44.5,44.36,44.45,22432.0,42.2178,42.3319,42.1987,42.2843,22432.0
2024-03-19 12:30:00,44.44,44.53,44.39,44.52,25928.0,42.2748,42.3604,42.2273,42.3509,25928.0
2024-03-19 13:00:00,44.51,44.57,44.49,44.56,22621.0,42.3414,42.3985,42.3224,42.389,22621.0
2024-03-19 13:30:00,44.55,44.56,44.45,44.47,27731.0,42.3795,42.389,42.2843,42.3034,27731.0
2024-03-19 14:00:00,44.48,44.56,44.42,44.54,37869.0,42.3129,42.389,42.2558,42.37,37869.0
2024-03-19 14:30:00,44.54,44.65,44.53,44.56,60618.0,42.37,42.4746,42.3604,42.389,60618.0
2024-03-19 15:00:00,44.55,44.62,44.5,44.59,58269.0,42.3795,42.4461,42.3319,42.4175,58269.0
2024-03-19 15:30:00,44.59,44.83,44.52,44.79,276670.0,42.4175,42.6458,42.3509,42.6078,276670.0
2024-03-20 09:30:00,44.48,44.86,44.21,44.84,58296.0,42.3129,42.6744,42.056,42.6553,58296.0
2024-03-20 10:00:00,44.85,44.86,44.56,44.69,89817.0,42.6649,42.6744,42.389,42.5127,89817.0
2024-03-20 10:30:00,44.72,44.76,44.45,44.53,37295.0,42.5412,42.5792,42.2843,42.3604,37295.0
2024-03-20 11:00:00,44.54,44.61,44.46,44.54,39415.0,42.37,42.4365,42.2939,42.37,39415.0
2024-03-20 11:30:00,44.55,44.55,44.44,44.49,38703.0,42.3795,42.3795,42.2748,42.3224,38703.0
2024-03-20 12:00:00,44.49,44.66,44.49,44.6,83502.0,42.3224,42.4841,42.3224,42.427,83502.0
2024-03-20 12:30:00,44.59,44.73,44.57,44.63,56690.0,42.4175,42.5507,42.3985,42.4556,56690.0
2024-03-20 13:00:00,44.62,44.62,44.5,44.53,21847.0,42.4461,42.4461,42.3319,42.3604,21847.0
2024-03-20 13:30:00,44.52,44.62,44.49,44.58,64060.0,42.3509,42.4461,42.3224,42.408,64060.0
2024-03-20 14:00:00,44.6,44.91,44.6,44.74,76955.0,42.427,42.7219,42.427,42.5602,76955.0
2024-03-20 14:30:00,44.74,45.01,44.61,44.9,77200.0,42.5602,42.8171,42.4365,42.7124,77200.0
2024-03-20 15:00:00,44.91,44.93,44.76,44.85,84908.0,42.7219,42.741,42.5792,42.6649,84908.0
2024-03-20 15:30:00,44.85,44.96,44.61,44.68,299419.0,42.6649,42.7695,42.4365,42.5031,299419.0
2024-03-21 09:30:00,45.0,45.25,44.7,45.19,112401.0,42.8075,43.0454,42.5222,42.9883,112401.0
2024-03-21 10:00:00,45.2,45.23,45.06,45.16,62492.0,42.9978,43.0263,42.8646,42.9598,62492.0
2024-03-21 10:30:00,45.16,45.2,44.95,44.97,61114.0,42.9598,42.9978,42.76,42.779,61114.0
2024-03-21 11:00:00,44.94,44.95,44.81,44.88,39956.0,42.7505,42.76,42.6268,42.6934,39956.0
2024-03-21 11:30:00,44.87,44.91,44.85,44.87,35298.0,42.6839,42.7219,42.6649,42.6839,35298.0
2024-03-21 12:00:00,44.87,44.88,44.78,44.86,34331.0,42.6839,42.6934,42.5983,42.6744,34331.0
2024-03-21 12:30:00,44.86,44.87,44.77,44.8,25368.0,42.6744,42.6839,42.5888,42.6173,25368.0
2024-03-21 13:00:00,44.81,44.83,44.74,44.78,32900.0,42.6268,42.6458,42.5602,42.5983,32900.0
2024-03-21 13:30:00,44.79,44.89,44.77,44.86,29678.0,42.6078,42.7029,42.5888,42.6744,29678.0
2024-03-21 14:00:00,44.86,44.92,44.78,44.79,40282.0,42.6744,42.7314,42.5983,42.6078,40282.0
2024-03-21 14:30:00,44.8,44.83,44.73,44.8,43141.0,42.6173,42.6458,42.5507,42.6173,43141.0
2024-03-21 15:00:00,44.8,44.84,44.73,44.77,59509.0,42.6173,42.6553,42.5507,42.5888,59509.0
2024-03-21 15:30:00,44.76,44.86,44.64,44.73,238713.0,42.5792,42.6744,42.4651,42.5507,238713.0
2024-03-22 09:30:00,44.8,44.88,44.51,44.52,41857.0,42.6173,42.6934,42.3414,42.3509,41857.0
2024-03-22 10:00:00,44.53,44.58,44.48,44.51,53481.0,42.3604,42.408,42.3129,42.3414,53481.0
2024-03-22 10:30:00,44.52,44.58,44.46,44.48,31831.0,42.3509,42.408,42.2939,42.3129,31831.0
2024-03-22 11:00:00,44.48,44.55,44.38,44.46,50112.0,42.3129,42.3795,42.2178,42.2939,50112.0
2024-03-22 11:30:00,44.47,44.48,44.42,44.48,19863.0,42.3034,42.3129,42.2558,42.3129,19863.0
2024-03-22 12:00:00,44.48,44.52,44.43,44.5,22504.0,42.3129,42.3509,42.2653,42.3319,22504.0
2024-03-22 12:30:00,44.51,44.51,44.37,44.39,19883.0,42.3414,42.3414,42.2082,42.2273,19883.0
2024-03-22 13:00:00,44.39,44.39,44.29,44.35,27020.0,42.2273,42.2273,42.1321,42.1892,27020.0
2024-03-22 13:30:00,44.35,44.43,44.34,44.41,28986.0,42.1892,42.2653,42.1797,42.2463,28986.0
2024-03-22 14:00:00,44.41,44.42,44.37,44.38,19960.0,42.2463,42.2558,42.2082,42.2178,19960.0
2024-03-22 14:30:00,44.37,44.38,44.3,44.36,28605.0,42.2082,42.2178,42.1417,42.1987,28605.0
2024-03-22 15:00:00,44.35,44.36,44.21,44.3,39892.0,42.1892,42.1987,42.056,42.1417,39892.0
2024-03-22 15:30:00,44.3,44.36,44.22,44.29,175804.0,42.1417,42.1987,42.0656,42.1321,175804.0
2024-03-25 09:30:00,44.58,45.23,44.58,45.12,66099.0,42.408,43.0263,42.408,42.9217,66099.0
2024-03-25 10:00:00,45.1,45.2,45.02,45.16,40100.0,42.9027,42.9978,42.8266,42.9598,40100.0
2024-03-25 10:30:00,45.17,45.41,45.16,45.34,26982.0,42.9693,43.1976,42.9598,43.131,26982.0
2024-03-25 11:00:00,45.34,45.38,45.25,45.31,64693.0,43.131,43.169,43.0454,43.1024,64693.0
2024-03-25 11:30:00,45.3,45.32,45.27,45.3,37661.0,43.0929,43.112,43.0644,43.0929,37661.0
2024-03-25 12:00:00,45.3,45.43,45.27,45.42,25861.0,43.0929,43.2166,43.0644,43.2071,25861.0
2024-03-25 12:30:00,45.41,45.41,45.33,45.34,21730.0,43.1976,43.1976,43.1215,43.131,21730.0
2024-03-25 13:00:00,45.35,45.39,45.28,45.31,19618.0,43.1405,43.1785,43.0739,43.1024,19618.0
2024-03-25 13:30:00,45.3,45.32,45.26,45.28,23074.0,43.0929,43.112,43.0549,43.0739,23074.0
2024-03-25 14:00:00,45.28,45.35,45.25,45.34,27321.0,43.0739,43.1405,43.0454,43.131,27321.0
2024-03-25 14:30:00,45.34,45.38,45.3,45.34,31265.0,43.131,43.169,43.0929,43.131,31265.0
2024-03-25 15:00:00,45.34,45.38,45.25,45.29,45505.0,43.131,43.169,43.0454,43.0834,45505.0
2024-03-25 15:30:00,45.3,45.38,45.25,45.28,127653.0,43.0929,43.169,43.0454,43.0739,127653.0
2024-03-26 09:30:00,45.32,45.4,45.04,45.16,21003.0,43.112,43.1881,42.8456,42.9598,21003.0
2024-03-26 10:00:00,45.17,45.21,45.04,45.07,48326.0,42.9693,43.0073,42.8456,42.8741,48326.0
2024-03-26 10:30:00,45.05,45.06,44.94,45.02,47250.0,42.8551,42.8646,42.7505,42.8266,47250.0
2024-03-26 11:00:00,45.04,45.06,44.83,44.86,69340.0,42.8456,42.8646,42.6458,42.6744,69340.0
2024-03-26 11:30:00,44.87,45.01,44.8,44.94,35395.0,42.6839,42.8171,42.6173,42.7505,35395.0
2024-03-26 12:00:00,44.93,45.05,44.89,45.01,23304.0,42.741,42.8551,42.7029,42.8171,23304.0
2024-03-26 12:30:00,45.01,45.06,44.97,45.03,22825.0,42.8171,42.8646,42.779,42.8361,22825.0
2024-03-26 13:00:00,45.02,45.04,44.97,44.99,21028.0,42.8266,42.8456,42.779,42.798,21028.0
2024-03-26 13:30:00,45.0,45.02,44.94,45.01,24730.0,42.8075,42.8266,42.7505,42.8171,24730.0
2024-03-26 14:00:00,45.01,45.06,45.0,45.05,24776.0,42.8171,42.8646,42.8075,42.8551,24776.0
2024-03-26 14:30:00,45.05,45.06,44.88,44.89,32992.0,42.8551,42.8646,42.6934,42.7029,32992.0
2024-03-26 15:00:00,44.88,44.93,44.83,44.83,36366.0,42.6934,42.741,42.6458,42.6458,36366.0
2024-03-26 15:30:00,44.84,44.93,44.71,44.75,337573.0,42.6553,42.741,42.5317,42.5697,337573.0
2024-03-27 09:30:00,44.69,44.96,44.6,44.76,47276.0,42.5127,42.7695,42.427,42.5792,47276.0
2024-03-27 10:00:00,44.76,44.81,44.66,44.78,72952.0,42.5792,42.6268,42.4841,42.5983,72952.0
2024-03-27 10:30:00,44.78,44.94,44.73,44.76,30254.0,42.5983,42.7505,42.5507,42.5792,30254.0
2024-03-27 11:00:00,44.74,44.89,44.72,44.88,19781.0,42.5602,42.7029,42.5412,42.6934,19781.0
2024-03-27 11:30:00,44.9,44.94,44.85,44.9,20859.0,42.7124,42.7505,42.6649,42.7124,20859.0
2024-03-27 12:00:00,44.91,44.91,44.83,44.87,20133.0,42.7219,42.7219,42.6458,42.6839,20133.0
2024-03-27 12:30:00,44.87,44.87,44.73,44.75,24312.0,42.6839,42.6839,42.5507,42.5697,24312.0
2024-03-27 13:00:00,44.76,44.76,44.7,44.73,23067.0,42.5792,42.5792,42.5222,42.5507,23067.0
2024-03-27 13:30:00,44.73,44.77,44.67,44.72,24659.0,42.5507,42.5888,42.4936,42.5412,24659.0
2024-03-27 14:00:00,44.72,44.93,44.7,44.93,36571.0,42.5412,42.741,42.5222,42.741,36571.0
2024-03-27 14:30:00,44.93,45.0,44.92,44.95,19317.0,42.741,42.8075,42.7314,42.76,19317.0
2024-03-27 15:00:00,44.95,45.0,44.91,44.96,56303.0,42.76,42.8075,42.7219,42.7695,56303.0
2024-03-27 15:30:00,44.95,45.13,44.9,45.12,143044.0,42.76,42.9312,42.7124,42.9217,143044.0
2024-03-28 09:30:00,45.66,45.75,45.16,45.37,48073.0,43.4354,43.521,42.9598,43.1595,48073.0
2024-03-28 10:00:00,45.38,45.56,45.37,45.5,62020.0,43.169,43.3403,43.1595,43.2832,62020.0
2024-03-28 10:30:00,45.5,45.75,45.48,45.73,61505.0,43.2832,43.521,43.2642,43.502,61505.0
2024-03-28 11:00:00,45.73,45.83,45.69,45.81,23845.0,43.502,43.5971,43.4639,43.5781,23845.0
2024-03-28 11:30:00,45.8,45.84,45.71,45.74,31334.0,43.5686,43.6066,43.483,43.5115,31334.0
2024-03-28 12:00:00,45.73,45.74,45.52,45.57,21593.0,43.502,43.5115,43.3022,43.3498,21593.0
2024-03-28 12:30:00,45.55,45.62,45.52,45.61,27561.0,43.3308,43.3973,43.3022,43.3878,27561.0
2024-03-28 13:00:00,45.6,45.72,45.5,45.53,54115.0,43.3783,43.4925,43.2832,43.3117,54115.0
2024-03-28 13:30:00,45.53,45.63,45.5,45.63,70724.0,43.3117,43.4069,43.2832,43.4069,70724.0
2024-03-28 14:00:00,45.62,45.68,45.58,45.66,38234.0,43.3973,43.4544,43.3593,43.4354,38234.0
2024-03-28 14:30:00,45.66,45.79,45.62,45.75,84955.0,43.4354,43.5591,43.3973,43.521,84955.0
2024-03-28 15:00:00,45.78,45.8,45.63,45.73,42410.0,43.5495,43.5686,43.4069,43.502,42410.0
2024-03-28 15:30:00,45.73,45.77,45.61,45.69,477569.0,43.502,43.54,43.3878,43.4639,477569.0
2024-04-01 09:30:00,45.9,45.9,45.4,45.76,72433.0,43.6637,43.6637,43.1881,43.5305,72433.0
2024-04-01 10:00:00,45.74,46.03,45.64,45.93,81312.0,43.5115,43.7874,43.4164,43.6922,81312.0
2024-04-01 10:30:00,45.93,46.1,45.92,46.04,70773.0,43.6922,43.854,43.6827,43.7969,70773.0
2024-04-01 11:00:00,46.04,46.05,45.89,46.04,53213.0,43.7969,43.8064,43.6542,43.7969,53213.0
2024-04-01 11:30:00,46.04,46.15,45.99,46.0,36663.0,43.7969,43.9015,43.7493,43.7588,36663.0
2024-04-01 12:00:00,46.0,46.2,45.97,46.2,103776.0,43.7588,43.9491,43.7303,43.9491,103776.0
2024-04-01 12:30:00,46.2,46.28,46.14,46.23,48388.0,43.9491,44.0252,43.892,43.9776,48388.0
2024-04-01 13:00:00,46.22,46.22,46.04,46.15,24578.0,43.9681,43.9681,43.7969,43.9015,24578.0
2024-04-01 13:30:00,46.16,46.35,46.16,46.3,44959.0,43.911,44.0918,43.911,44.0442,44959.0
2024-04-01 14:00:00,46.3,46.47,46.26,46.37,45332.0,44.0442,44.2059,44.0062,44.1108,45332.0
2024-04-01 14:30:00,46.38,46.41,46.32,46.37,31075.0,44.1203,44.1489,44.0632,44.1108,31075.0
2024-04-01 15:00:00,46.36,46.4,46.29,46.31,62737.0,44.1013,44.1393,44.0347,44.0537,62737.0
2024-04-01 15:30:00,46.3,46.56,46.3,46.43,220568.0,44.0442,44.2915,44.0442,44.1679,220568.0
2024-04-02 09:30:00,46.7,47.0,46.37,46.98,85650.0,44.4247,44.7101,44.1108,44.6911,85650.0
2024-04-02 10:00:00,46.99,47.02,46.65,46.66,33252.0,44.7006,44.7291,44.3772,44.3867,33252.0
2024-04-02 10:30:00,46.65,46.66,46.48,46.49,54869.0,44.3772,44.3867,44.2154,44.225,54869.0
2024-04-02 11:00:00,46.5,46.59,46.48,46.57,28639.0,44.2345,44.3201,44.2154,44.3011,28639.0
2024-04-02 11:30:00,46.57,46.59,46.43,46.44,25506.0,44.3011,44.3201,44.1679,44.1774,25506.0
2024-04-02 12:00:00,46.44,46.46,46.34,46.39,37730.0,44.1774,44.1964,44.0823,44.1298,37730.0
2024-04-02 12:30:00,46.38,46.38,46.27,46.36,33718.0,44.1203,44.1203,44.0157,44.1013,33718.0
2024-04-02 13:00:00,46.37,46.45,46.35,46.44,22542.0,44.1108,44.1869,44.0918,44.1774,22542.0
2024-04-02 13:30:00,46.44,46.49,46.34,46.49,23149.0,44.1774,44.225,44.0823,44.225,23149.0
2024-04-02 14:00:00,46.48,46.5,46.41,46.5,26118.0,44.2154,44.2345,44.1489,44.2345,26118.0
2024-04-02 14:30:00,46.5,46.63,46.49,46.63,26633.0,44.2345,44.3581,44.225,44.3581,26633.0
2024-04-02 15:00:00,46.63,46.68,46.6,46.66,49350.0,44.3581,44.4057,44.3296,44.3867,49350.0
2024-04-02 15:30:00,46.67,46.96,46.6,46.96,282763.0,44.3962,44.6721,44.3296,44.6721,282763.0
2024-04-03 09:30:00,47.08,47.32,47.0,47.19,45470.0,44.7862,45.0145,44.7101,44.8908,45470.0
2024-04-03 10:00:00,47.21,47.52,47.21,47.52,58599.0,44.9099,45.2048,44.9099,45.2048,58599.0
2024-04-03 10:30:00,47.51,47.67,47.47,47.63,52254.0,45.1953,45.3475,45.1572,45.3094,52254.0
2024-04-03 11:00:00,47.62,47.74,47.6,47.7,43494.0,45.2999,45.4141,45.2809,45.376,43494.0
2024-04-03 11:30:00,47.7,47.73,47.57,47.7,44190.0,45.376,45.4045,45.2523,45.376,44190.0
2024-04-03 12:00:00,47.7,47.77,47.64,47.71,32504.0,45.376,45.4426,45.3189,45.3855,32504.0
2024-04-03 12:30:00,47.72,47.78,47.65,47.76,36042.0,45.395,45.4521,45.3284,45.4331,36042.0
2024-04-03 13:00:00,47.77,47.98,47.77,47.96,65174.0,45.4426,45.6424,45.4426,45.6233,65174.0
2024-04-03 13:30:00,47.95,47.99,47.9,47.93,48642.0,45.6138,45.6519,45.5663,45.5948,48642.0
2024-04-03 14:00:00,47.94,47.96,47.81,47.83,48678.0,45.6043,45.6233,45.4806,45.4997,48678.0
2024-04-03 14:30:00,47.83,48.03,47.81,47.97,69483.0,45.4997,45.6899,45.4806,45.6328,69483.0
2024-04-03 15:00:00,47.98,48.05,47.93,47.97,82250.0,45.6424,45.7089,45.5948,45.6328,82250.0
2024-04-03 15:30:00,47.97,48.4,47.83,48.37,331338.0,45.6328,46.0419,45.4997,46.0134,331338.0
2024-04-04 09:30:00,48.76,48.84,48.36,48.76,80604.0,46.3844,46.4605,46.0038,46.3844,80604.0
2024-04-04 10:00:00,48.75,48.78,48.45,48.51,22352.0,46.3748,46.4034,46.0895,46.1465,22352.0
2024-04-04 10:30:00,48.5,48.56,48.45,48.47,32230.0,46.137,46.1941,46.0895,46.1085,32230.0
2024-04-04 11:00:00,48.47,48.56,48.37,48.55,47985.0,46.1085,46.1941,46.0134,46.1846,47985.0
2024-04-04 11:30:00,48.54,48.69,48.5,48.57,46801.0,46.1751,46.3178,46.137,46.2036,46801.0
2024-04-04 12:00:00,48.57,48.58,48.39,48.54,56672.0,46.2036,46.2131,46.0324,46.1751,56672.0
2024-04-04 12:30:00,48.54,48.58,48.45,48.46,44632.0,46.1751,46.2131,46.0895,46.099,44632.0
2024-04-04 13:00:00,48.44,48.5,48.36,48.48,18141.0,46.0799,46.137,46.0038,46.118,18141.0
2024-04-04 13:30:00,48.48,48.51,48.4,48.47,32547.0,46.118,46.1465,46.0419,46.1085,32547.0
2024-04-04 14:00:00,48.46,48.51,48.36,48.4,62235.0,46.099,46.1465,46.0038,46.0419,62235.0
2024-04-04 14:30:00,48.39,48.46,48.19,48.2,96505.0,46.0324,46.099,45.8421,45.8516,96505.0
2024-04-04 15:00:00,48.19,48.27,48.09,48.15,50771.0,45.8421,45.9182,45.747,45.8041,50771.0
2024-04-04 15:30:00,48.14,48.45,48.13,48.43,242696.0,45.7946,46.0895,45.7851,46.0704,242696.0
2024-04-05 09:30:00,48.46,48.6,48.25,48.38,30791.0,46.099,46.2322,45.8992,46.0229,30791.0
2024-04-05 10:00:00,48.37,48.43,48.3,48.36,26953.0,46.0134,46.0704,45.9468,46.0038,26953.0
2024-04-05 10:30:00,48.37,48.56,48.35,48.54,30771.0,46.0134,46.1941,45.9943,46.1751,30771.0
2024-04-05 11:00:00,48.53,48.73,48.51,48.71,28274.0,46.1656,46.3558,46.1465,46.3368,28274.0
2024-04-05 11:30:00,48.7,48.94,48.69,48.92,27896.0,46.3273,46.5556,46.3178,46.5366,27896.0
2024-04-05 12:00:00,48.93,49.05,48.86,48.86,91931.0,46.5461,46.6602,46.4795,46.4795,91931.0
2024-04-05 12:30:00,48.89,49.02,48.86,49.0,30300.0,46.508,46.6317,46.4795,46.6127,30300.0
2024-04-05 13:00:00,49.02,49.02,48.89,48.97,18493.0,46.6317,46.6317,46.508,46.5841,18493.0
2024-04-05 13:30:00,48.97,48.99,48.82,48.89,25523.0,46.5841,46.6032,46.4414,46.508,25523.0
2024-04-05 14:00:00,48.88,49.0,48.85,48.9,28370.0,46.4985,46.6127,46.47,46.5175,28370.0
2024-04-05 14:30:00,48.9,48.93,48.87,48.93,23044.0,46.5175,46.5461,46.489,46.5461,23044.0
2024-04-05 15:00:00,48.93,49.07,48.91,49.05,29782.0,46.5461,46.6793,46.527,46.6602,29782.0
2024-04-05 15:30:00,49.05,49.1,48.88,48.97,214978.0,46.6602,46.7078,46.4985,46.5841,214978.0
2024-04-08 09:30:00,48.95,49.14,48.53,48.62,46692.0,46.5651,46.7458,46.1656,46.2512,46692.0
2024-04-08 10:00:00,48.59,48.59,48.28,48.39,48517.0,46.2226,46.2226,45.9277,46.0324,48517.0
2024-04-08 10:30:00,48.37,48.51,48.35,48.51,47731.0,46.0134,46.1465,45.9943,46.1465,47731.0
2024-04-08 11:00:00,48.52,48.56,48.4,48.41,31811.0,46.1561,46.1941,46.0419,46.0514,31811.0
2024-04-08 11:30:00,48.4,48.45,48.23,48.23,24300.0,46.0419,46.0895,45.8802,45.8802,24300.0
2024-04-08 12:00:00,48.21,48.4,48.19,48.4,39521.0,45.8612,46.0419,45.8421,46.0419,39521.0
2024-04-08 12:30:00,48.41,48.47,48.39,48.46,16333.0,46.0514,46.1085,46.0324,46.099,16333.0
2024-04-08 13:00:00,48.46,48.57,48.44,48.56,20601.0,46.099,46.2036,46.0799,46.1941,20601.0
2024-04-08 13:30:00,48.56,48.56,48.5,48.52,20786.0,46.1941,46.1941,46.137,46.1561,20786.0
2024-04-08 14:00:00,48.52,48.68,48.52,48.64,34701.0,46.1561,46.3083,46.1561,46.2702,34701.0
2024-04-08 14:30:00,48.64,48.66,48.59,48.63,26668.0,46.2702,46.2892,46.2226,46.2607,26668.0
2024-04-08 15:00:00,48.64,48.68,48.55,48.56,32682.0,46.2702,46.3083,46.1846,46.1941,32682.0
2024-04-08 15:30:00,48.55,48.61,48.16,48.19,220107.0,46.1846,46.2417,45.8136,45.8421,220107.0
2024-04-09 09:30:00,48.48,48.48,48.13,48.16,62124.0,46.118,46.118,45.7851,45.8136,62124.0
2024-04-09 10:00:00,48.16,48.16,47.81,47.82,58236.0,45.8136,45.8136,45.4806,45.4902,58236.0
2024-04-09 10:30:00,47.82,47.87,47.63,47.64,46032.0,45.4902,45.5377,45.3094,45.3189,46032.0
2024-04-09 11:00:00,47.65,47.77,47.54,47.72,54824.0,45.3284,45.4426,45.2238,45.395,54824.0
2024-04-09 11:30:00,47.72,47.82,47.7,47.73,31673.0,45.395,45.4902,45.376,45.4045,31673.0
2024-04-09 12:00:00,47.75,47.92,47.7,47.85,72793.0,45.4236,45.5853,45.376,45.5187,72793.0
2024-04-09 12:30:00,47.85,47.85,47.71,47.78,32884.0,45.5187,45.5187,45.3855,45.4521,32884.0
2024-04-09 13:00:00,47.79,47.82,47.7,47.7,29184.0,45.4616,45.4902,45.376,45.376,29184.0
2024-04-09 13:30:00,47.71,47.89,47.69,47.7,42298.0,45.3855,45.5567,45.3665,45.376,42298.0
2024-04-09 14:00:00,47.69,47.77,47.62,47.71,32127.0,45.3665,45.4426,45.2999,45.3855,32127.0
2024-04-09 14:30:00,47.72,47.84,47.68,47.8,32995.0,45.395,45.5092,45.357,45.4711,32995.0
2024-04-09 15:00:00,47.79,47.98,47.76,47.98,45437.0,45.4616,45.6424,45.4331,45.6424,45437.0
2024-04-09 15:30:00,47.97,47.98,47.79,47.92,294462.0,45.6328,45.6424,45.4616,45.5853,294462.0
2024-04-10 09:30:00,47.5,47.79,47.27,47.64,108307.0,45.1857,45.4616,44.967,45.3189,108307.0
2024-04-10 10:00:00,47.71,47.98,47.5,47.87,67024.0,45.3855,45.6424,45.1857,45.5377,67024.0
2024-04-10 10:30:00,47.86,48.03,47.66,47.68,70664.0,45.5282,45.6899,45.338,45.357,70664.0
2024-04-10 11:00:00,47.69,47.69,47.38,47.59,58741.0,45.3665,45.3665,45.0716,45.2714,58741.0
2024-04-10 11:30:00,47.59,47.61,47.47,47.48,36440.0,45.2714,45.2904,45.1572,45.1667,36440.0
2024-04-10 12:00:00,47.48,47.54,47.43,47.49,29204.0,45.1667,45.2238,45.1192,45.1762,29204.0
2024-04-10 12:30:00,47.48,47.55,47.41,47.55,36484.0,45.1667,45.2333,45.1001,45.2333,36484.0
2024-04-10 13:00:00,47.54,47.62,47.32,47.49,37804.0,45.2238,45.2999,45.0145,45.1762,37804.0
2024-04-10 13:30:00,47.49,48.17,47.47,48.05,137576.0,45.1762,45.8231,45.1572,45.7089,137576.0
2024-04-10 14:00:00,48.07,48.32,48.05,48.12,43747.0,45.728,45.9658,45.7089,45.7755,43747.0
2024-04-10 14:30:00,48.11,48.2,47.8,47.87,68875.0,45.766,45.8516,45.4711,45.5377,68875.0
2024-04-10 15:00:00,47.86,48.08,47.84,48.04,63648.0,45.5282,45.7375,45.5092,45.6994,63648.0
2024-04-10 15:30:00,48.03,48.23,47.97,48.11,187920.0,45.6899,45.8802,45.6328,45.766,187920.0
2024-04-11 09:30:00,47.81,48.06,47.64,47.85,42363.0,45.4806,45.7185,45.3189,45.5187,42363.0
2024-04-11 10:00:00,47.82,47.82,47.48,47.48,33068.0,45.4902,45.4902,45.1667,45.1667,33068.0
2024-04-11 10:30:00,47.44,47.56,47.29,47.43,30790.0,45.1287,45.2428,44.986,45.1192,30790.0
2024-04-11 11:00:00,47.43,47.58,47.37,47.38,24274.0,45.1192,45.2618,45.0621,45.0716,24274.0
2024-04-11 11:30:00,47.35,47.44,47.3,47.43,42784.0,45.0431,45.1287,44.9955,45.1192,42784.0
2024-04-11 12:00:00,47.44,47.6,47.44,47.58,34741.0,45.1287,45.2809,45.1287,45.2618,34741.0
2024-04-11 12:30:00,47.55,47.66,47.49,47.66,24480.0,45.2333,45.338,45.1762,45.338,24480.0
2024-04-11 13:00:00,47.66,47.79,47.63,47.78,25831.0,45.338,45.4616,45.3094,45.4521,25831.0
2024-04-11 13:30:00,47.78,47.8,47.63,47.65,25972.0,45.4521,45.4711,45.3094,45.3284,25972.0
2024-04-11 14:00:00,47.63,47.71,47.54,47.54,38496.0,45.3094,45.3855,45.2238,45.2238,38496.0
2024-04-11 14:30:00,47.54,47.68,47.54,47.64,39391.0,45.2238,45.357,45.2238,45.3189,39391.0
2024-04-11 15:00:00,47.65,47.76,47.61,47.7,47483.0,45.3284,45.4331,45.2904,45.376,47483.0
2024-04-11 15:30:00,47.69,47.73,47.54,47.7,215531.0,45.3665,45.4045,45.2238,45.376,215531.0
2024-04-12 09:30:00,48.07,48.64,47.98,48.12,40162.0,45.728,46.2702,45.6424,45.7755,40162.0
2024-04-12 10:00:00,48.2,48.29,48.03,48.17,24931.0,45.8516,45.9373,45.6899,45.8231,24931.0
2024-04-12 10:30:00,48.2,48.28,48.08,48.08,27765.0,45.8516,45.9277,45.7375,45.7375,27765.0
2024-04-12 11:00:00,48.08,48.19,47.95,48.01,20479.0,45.7375,45.8421,45.6138,45.6709,20479.0
2024-04-12 11:30:00,48.01,48.01,47.75,47.93,19353.0,45.6709,45.6709,45.4236,45.5948,19353.0
2024-04-12 12:00:00,47.91,47.92,47.71,47.71,18827.0,45.5758,45.5853,45.3855,45.3855,18827.0
2024-04-12 12:30:00,47.71,47.74,47.6,47.65,13768.0,45.3855,45.4141,45.2809,45.3284,13768.0
2024-04-12 13:00:00,47.64,47.71,47.51,47.55,31939.0,45.3189,45.3855,45.1953,45.2333,31939.0
2024-04-12 13:30:00,47.5,47.64,47.45,47.52,44269.0,45.1857,45.3189,45.1382,45.2048,44269.0
2024-04-12 14:00:00,47.49,47.63,47.37,47.37,24804.0,45.1762,45.3094,45.0621,45.0621,24804.0
2024-04-12 14:30:00,47.35,47.37,47.08,47.1,96161.0,45.0431,45.0621,44.7862,44.8052,96161.0
2024-04-12 15:00:00,47.09,47.1,46.84,46.89,95632.0,44.7957,44.8052,44.5579,44.6055,95632.0
2024-04-12 15:30:00,46.9,47.12,46.88,47.04,260428.0,44.615,44.8243,44.596,44.7482,260428.0
2024-04-15 09:30:00,47.3,47.62,47.18,47.33,48060.0,44.9955,45.2999,44.8813,45.024,48060.0
2024-04-15 10:00:00,47.36,47.36,46.94,46.94,40941.0,45.0526,45.0526,44.653,44.653,40941.0
2024-04-15 10:30:00,46.94,47.31,46.94,47.1,44285.0,44.653,45.005,44.653,44.8052,44285.0
2024-04-15 11:00:00,47.09,47.09,46.76,46.91,44830.0,44.7957,44.7957,44.4818,44.6245,44830.0
2024-04-15 11:30:00,46.92,47.09,46.88,47.08,33331.0,44.634,44.7957,44.596,44.7862,33331.0
2024-04-15 12:00:00,47.09,47.13,46.86,46.91,30702.0,44.7957,44.8338,44.5769,44.6245,30702.0
2024-04-15 12:30:00,46.9,46.9,46.77,46.83,23946.0,44.615,44.615,44.4913,44.5484,23946.0
2024-04-15 13:00:00,46.83,46.83,46.45,46.47,33520.0,44.5484,44.5484,44.1869,44.2059,33520.0
2024-04-15 13:30:00,46.46,46.7,46.35,46.66,50810.0,44.1964,44.4247,44.0918,44.3867,50810.0
2024-04-15 14:00:00,46.67,46.67,46.36,46.38,40045.0,44.3962,44.3962,44.1013,44.1203,40045.0
2024-04-15 14:30:00,46.36,46.47,46.35,46.44,50757.0,44.1013,44.2059,44.0918,44.1774,50757.0
2024-04-15 15:00:00,46.43,46.47,46.36,46.38,55693.0,44.1679,44.2059,44.1013,44.1203,55693.0
2024-04-15 15:30:00,46.38,46.64,46.38,46.5,211739.0,44.1203,44.3676,44.1203,44.2345,211739.0
2024-04-16 09:30:00,46.13,46.28,45.68,45.83,26010.0,43.8825,44.0252,43.4544,43.5971,26010.0
2024-04-16 10:00:00,45.77,45.77,45.38,45.44,38517.0,43.54,43.54,43.169,43.2261,38517.0
2024-04-16 10:30:00,45.43,45.87,45.42,45.87,19206.0,43.2166,43.6352,43.2071,43.6352,19206.0
2024-04-16 11:00:00,45.86,46.05,45.84,45.97,36341.0,43.6256,43.8064,43.6066,43.7303,36341.0
2024-04-16 11:30:00,45.95,46.12,45.94,45.97,21771.0,43.7113,43.873,43.7018,43.7303,21771.0
2024-04-16 12:00:00,45.96,45.97,45.84,45.92,16098.0,43.7208,43.7303,43.6066,43.6827,16098.0
2024-04-16 12:30:00,45.93,46.03,45.91,45.99,17546.0,43.6922,43.7874,43.6732,43.7493,17546.0
2024-04-16 13:00:00,46.01,46.04,45.94,45.97,14259.0,43.7683,43.7969,43.7018,43.7303,14259.0
2024-04-16 13:30:00,45.98,45.98,45.61,45.81,26286.0,43.7398,43.7398,43.3878,43.5781,26286.0
2024-04-16 14:00:00,45.8,46.13,45.74,45.88,37366.0,43.5686,43.8825,43.5115,43.6447,37366.0
2024-04-16 14:30:00,45.91,46.17,45.87,46.17,21111.0,43.6732,43.9205,43.6352,43.9205,21111.0
2024-04-16 15:00:00,46.18,46.23,46.12,46.15,31579.0,43.9301,43.9776,43.873,43.9015,31579.0
2024-04-16 15:30:00,46.12,46.12,45.93,45.95,193186.0,43.873,43.873,43.6922,43.7113,193186.0
2024-04-17 09:30:00,46.02,46.42,45.92,46.38,19107.0,43.7779,44.1584,43.6827,44.1203,19107.0
2024-04-17 10:00:00,46.31,46.42,46.15,46.2,31596.0,44.0537,44.1584,43.9015,43.9491,31596.0
2024-04-17 10:30:00,46.25,46.26,45.96,46.01,17984.0,43.9966,44.0062,43.7208,43.7683,17984.0
2024-04-17 11:00:00,46.01,46.09,45.73,45.74,22849.0,43.7683,43.8444,43.502,43.5115,22849.0
2024-04-17 11:30:00,45.72,45.82,45.56,45.67,33236.0,43.4925,43.5876,43.3403,43.4449,33236.0
2024-04-17 12:00:00,45.66,45.66,45.22,45.23,24947.0,43.4354,43.4354,43.0168,43.0263,24947.0
2024-04-17 12:30:00,45.22,45.47,45.17,45.45,21353.0,43.0168,43.2546,42.9693,43.2356,21353.0
2024-04-17 13:00:00,45.45,45.68,45.43,45.66,21058.0,43.2356,43.4544,43.2166,43.4354,21058.0
2024-04-17 13:30:00,45.68,45.75,45.53,45.68,28499.0,43.4544,43.521,43.3117,43.4544,28499.0
2024-04-17 14:00:00,45.66,45.76,45.58,45.58,29716.0,43.4354,43.5305,43.3593,43.3593,29716.0
2024-04-17 14:30:00,45.59,45.81,45.48,45.53,35344.0,43.3688,43.5781,43.2642,43.3117,35344.0
2024-04-17 15:00:00,45.51,45.51,45.32,45.33,32685.0,43.2927,43.2927,43.112,43.1215,32685.0
2024-04-17 15:30:00,45.34,45.42,45.17,45.29,205887.0,43.131,43.2071,42.9693,43.0834,205887.0
2024-04-18 09:30:00,45.37,45.6,45.2,45.53,30920.0,43.1595,43.3783,42.9978,43.3117,30920.0
2024-04-18 10:00:00,45.52,45.82,45.47,45.73,22426.0,43.3022,43.5876,43.2546,43.502,22426.0
2024-04-18 10:30:00,45.72,45.82,45.67,45.7,43190.0,43.4925,43.5876,43.4449,43.4734,43190.0
2024-04-18 11:00:00,45.68,45.7,45.5,45.66,20045.0,43.4544,43.4734,43.2832,43.4354,20045.0
2024-04-18 11:30:00,45.64,45.7,45.37,45.5,26006.0,43.4164,43.4734,43.1595,43.2832,26006.0
2024-04-18 12:00:00,45.48,45.56,45.38,45.56,11717.0,43.2642,43.3403,43.169,43.3403,11717.0
2024-04-18 12:30:00,45.56,45.56,45.32,45.37,34229.0,43.3403,43.3403,43.112,43.1595,34229.0
2024-04-18 13:00:00,45.39,45.42,45.25,45.4,17930.0,43.1785,43.2071,43.0454,43.1881,17930.0
2024-04-18 13:30:00,45.39,45.39,45.18,45.26,19074.0,43.1785,43.1785,42.9788,43.0549,19074.0
2024-04-18 14:00:00,45.25,45.25,45.05,45.15,18738.0,43.0454,43.0454,42.8551,42.9502,18738.0
2024-04-18 14:30:00,45.15,45.17,44.97,45.08,25020.0,42.9502,42.9693,42.779,42.8837,25020.0
2024-04-18 15:00:00,45.08,45.29,45.07,45.22,27427.0,42.8837,43.0834,42.8741,43.0168,27427.0
2024-04-18 15:30:00,45.23,45.27,45.15,45.19,153655.0,43.0263,43.0644,42.9502,42.9883,153655.0
2024-04-19 09:30:00,45.24,46.12,45.14,46.12,51181.0,43.0359,43.873,42.9407,43.873,51181.0
2024-04-19 10:00:00,46.05,46.12,45.9,46.11,37378.0,43.8064,43.873,43.6637,43.8635,37378.0
2024-04-19 10:30:00,46.11,46.14,45.82,45.83,30268.0,43.8635,43.892,43.5876,43.5971,30268.0
2024-04-19 11:00:00,45.83,46.01,45.78,45.82,25425.0,43.5971,43.7683,43.5495,43.5876,25425.0
2024-04-19 11:30:00,45.79,45.82,45.63,45.68,48116.0,43.5591,43.5876,43.4069,43.4544,48116.0
2024-04-19 12:00:00,45.69,45.73,45.43,45.44,27870.0,43.4639,43.502,43.2166,43.2261,27870.0
2024-04-19 12:30:00,45.42,45.79,45.38,45.78,28532.0,43.2071,43.5591,43.169,43.5495,28532.0
2024-04-19 13:00:00,45.78,45.85,45.72,45.74,32089.0,43.5495,43.6161,43.4925,43.5115,32089.0
2024-04-19 13:30:00,45.75,45.94,45.72,45.86,25178.0,43.521,43.7018,43.4925,43.6256,25178.0
2024-04-19 14:00:00,45.85,45.87,45.7,45.72,36694.0,43.6161,43.6352,43.4734,43.4925,36694.0
2024-04-19 14:30:00,45.72,45.79,45.6,45.79,32059.0,43.4925,43.5591,43.3783,43.5591,32059.0
2024-04-19 15:00:00,45.79,45.88,45.73,45.8,47531.0,43.5591,43.6447,43.502,43.5686,47531.0
2024-04-19 15:30:00,45.79,46.02,45.76,45.99,224028.0,43.5591,43.7779,43.5305,43.7493,224028.0
2024-04-22 09:30:00,45.82,45.91,45.16,45.86,39116.0,43.5876,43.6732,42.9598,43.6256,39116.0
2024-04-22 10:00:00,45.87,46.03,45.82,46.01,28096.0,43.6352,43.7874,43.5876,43.7683,28096.0
2024-04-22 10:30:00,46.01,46.22,45.99,46.11,43571.0,43.7683,43.9681,43.7493,43.8635,43571.0
2024-04-22 11:00:00,46.1,46.15,45.88,46.03,105348.0,43.854,43.9015,43.6447,43.7874,105348.0
2024-04-22 11:30:00,46.03,46.05,45.86,46.04,22768.0,43.7874,43.8064,43.6256,43.7969,22768.0
2024-04-22 12:00:00,46.05,46.12,46.04,46.05,19263.0,43.8064,43.873,43.7969,43.8064,19263.0
2024-04-22 12:30:00,46.07,46.28,45.99,46.27,24343.0,43.8254,44.0252,43.7493,44.0157,24343.0
2024-04-22 13:00:00,46.29,46.42,46.21,46.41,25468.0,44.0347,44.1584,43.9586,44.1489,25468.0
2024-04-22 13:30:00,46.42,46.47,46.35,46.43,27849.0,44.1584,44.2059,44.0918,44.1679,27849.0
2024-04-22 14:00:00,46.43,46.62,46.41,46.5,73148.0,44.1679,44.3486,44.1489,44.2345,73148.0
2024-04-22 14:30:00,46.51,46.56,46.36,46.4,28803.0,44.244,44.2915,44.1013,44.1393,28803.0
2024-04-22 15:00:00,46.4,46.4,46.22,46.23,31383.0,44.1393,44.1393,43.9681,43.9776,31383.0
2024-04-22 15:30:00,46.23,46.24,45.98,46.06,180997.0,43.9776,43.9871,43.7398,43.8159,180997.0
2024-04-23 09:30:00,45.85,45.85,45.36,45.77,41793.0,43.6161,43.6161,43.15,43.54,41793.0
2024-04-23 10:00:00,45.8,45.8,45.51,45.67,41927.0,43.5686,43.5686,43.2927,43.4449,41927.0
2024-04-23 10:30:00,45.68,45.9,45.62,45.8,42190.0,43.4544,43.6637,43.3973,43.5686,42190.0
2024-04-23 11:00:00,45.78,46.01,45.68,45.94,34618.0,43.5495,43.7683,43.4544,43.7018,34618.0
2024-04-23 11:30:00,45.93,45.97,45.8,45.96,26862.0,43.6922,43.7303,43.5686,43.7208,26862.0
2024-04-23 12:00:00,45.98,46.14,45.93,46.14,30227.0,43.7398,43.892,43.6922,43.892,30227.0
2024-04-23 12:30:00,46.15,46.31,46.13,46.23,36128.0,43.9015,44.0537,43.8825,43.9776,36128.0
2024-04-23 13:00:00,46.23,46.31,46.16,46.21,40789.0,43.9776,44.0537,43.911,43.9586,40789.0
2024-04-23 13:30:00,46.19,46.31,46.17,46.27,26350.0,43.9396,44.0537,43.9205,44.0157,26350.0
2024-04-23 14:00:00,46.26,46.41,46.22,46.4,55867.0,44.0062,44.1489,43.9681,44.1393,55867.0
2024-04-23 14:30:00,46.41,46.49,46.33,46.42,51567.0,44.1489,44.225,44.0727,44.1584,51567.0
2024-04-23 15:00:00,46.42,46.44,46.26,46.33,45935.0,44.1584,44.1774,44.0062,44.0727,45935.0
2024-04-23 15:30:00,46.32,46.34,46.13,46.14,340578.0,44.0632,44.0823,43.8825,43.892,340578.0
2024-04-24 09:30:00,45.76,46.23,45.62,46.11,31713.0,43.5305,43.9776,43.3973,43.8635,31713.0
2024-04-24 10:00:00,46.07,46.11,45.95,46.04,21824.0,43.8254,43.8635,43.7113,43.7969,21824.0
2024-04-24 10:30:00,46.05,46.12,45.73,45.73,26604.0,43.8064,43.873,43.502,43.502,26604.0
2024-04-24 11:00:00,45.75,45.8,45.56,45.78,33207.0,43.521,43.5686,43.3403,43.5495,33207.0
2024-04-24 11:30:00,45.79,45.83,45.66,45.79,21004.0,43.5591,43.5971,43.4354,43.5591,21004.0
2024-04-24 12:00:00,45.8,45.84,45.73,45.81,17583.0,43.5686,43.6066,43.502,43.5781,17583.0
2024-04-24 12:30:00,45.79,45.8,45.73,45.77,15055.0,43.5591,43.5686,43.502,43.54,15055.0
2024-04-24 13:00:00,45.77,45.88,45.74,45.81,12814.0,43.54,43.6447,43.5115,43.5781,12814.0
2024-04-24 13:30:00,45.82,45.9,45.8,45.88,22883.0,43.5876,43.6637,43.5686,43.6447,22883.0
2024-04-24 14:00:00,45.87,45.91,45.75,45.8,17060.0,43.6352,43.6732,43.521,43.5686,17060.0
2024-04-24 14:30:00,45.81,45.9,45.8,45.85,29522.0,43.5781,43.6637,43.5686,43.6161,29522.0
2024-04-24 15:00:00,45.85,46.08,45.84,46.05,29322.0,43.6161,43.8349,43.6066,43.8064,29322.0
2024-04-24 15:30:00,46.05,46.28,46.0,46.22,198134.0,43.8064,44.0252,43.7588,43.9681,198134.0
2024-04-25 09:30:00,46.21,46.36,45.59,45.82,13053.0,43.9586,44.1013,43.3688,43.5876,13053.0
2024-04-25 10:00:00,45.76,45.95,45.68,45.81,33138.0,43.5305,43.7113,43.4544,43.5781,33138.0
2024-04-25 10:30:00,45.82,46.0,45.78,45.81,57980.0,43.5876,43.7588,43.5495,43.5781,57980.0
2024-04-25 11:00:00,45.78,46.11,45.74,46.11,26512.0,43.5495,43.8635,43.5115,43.8635,26512.0
2024-04-25 11:30:00,46.11,46.24,46.04,46.23,29942.0,43.8635,43.9871,43.7969,43.9776,29942.0
2024-04-25 12:00:00,46.24,46.36,46.15,46.36,35604.0,43.9871,44.1013,43.9015,44.1013,35604.0
2024-04-25 12:30:00,46.34,46.43,46.33,46.39,29544.0,44.0823,44.1679,44.0727,44.1298,29544.0
2024-04-25 13:00:00,46.38,46.4,46.24,46.32,28384.0,44.1203,44.1393,43.9871,44.0632,28384.0
2024-04-25 13:30:00,46.31,46.51,46.31,46.51,24491.0,44.0537,44.244,44.0537,44.244,24491.0
2024-04-25 14:00:00,46.51,46.52,46.3,46.3,34042.0,44.244,44.2535,44.0442,44.0442,34042.0
2024-04-25 14:30:00,46.28,46.49,46.28,46.49,25870.0,44.0252,44.225,44.0252,44.225,25870.0
2024-04-25 15:00:00,46.5,46.59,46.5,46.55,30728.0,44.2345,44.3201,44.2345,44.282,30728.0
2024-04-25 15:30:00,46.56,46.62,46.32,46.45,180557.0,44.2915,44.3486,44.0632,44.1869,180557.0
2024-04-26 09:30:00,46.22,46.38,46.01,46.09,19724.0,43.9681,44.1203,43.7683,43.8444,19724.0
2024-04-26 10:00:00,46.08,46.26,46.0,46.2,18397.0,43.8349,44.0062,43.7588,43.9491,18397.0
2024-04-26 10:30:00,46.19,46.3,46.14,46.21,22202.0,43.9396,44.0442,43.892,43.9586,22202.0
2024-04-26 11:00:00,46.21,46.41,46.2,46.4,19288.0,43.9586,44.1489,43.9491,44.1393,19288.0
2024-04-26 11:30:00,46.4,46.44,46.33,46.44,24570.0,44.1393,44.1774,44.0727,44.1774,24570.0
2024-04-26 12:00:00,46.46,46.6,46.43,46.58,25040.0,44.1964,44.3296,44.1679,44.3106,25040.0
2024-04-26 12:30:00,46.59,46.67,46.58,46.65,26886.0,44.3201,44.3962,44.3106,44.3772,26886.0
2024-04-26 13:00:00,46.64,46.65,46.53,46.53,30341.0,44.3676,44.3772,44.263,44.263,30341.0
2024-04-26 13:30:00,46.54,46.66,46.5,46.64,25711.0,44.2725,44.3867,44.2345,44.3676,25711.0
2024-04-26 14:00:00,46.64,46.7,46.54,46.54,36531.0,44.3676,44.4247,44.2725,44.2725,36531.0
2024-04-26 14:30:00,46.53,46.62,46.5,46.57,27081.0,44.263,44.3486,44.2345,44.3011,27081.0
2024-04-26 15:00:00,46.57,46.67,46.51,46.58,42265.0,44.3011,44.3962,44.244,44.3106,42265.0
2024-04-26 15:30:00,46.57,46.58,46.4,46.43,181983.0,44.3011,44.3106,44.1393,44.1679,181983.0
2024-04-29 09:30:00,46.37,46.71,46.37,46.64,16039.0,44.1108,44.4342,44.1108,44.3676,16039.0
2024-04-29 10:00:00,46.63,46.74,46.62,46.64,18929.0,44.3581,44.4628,44.3486,44.3676,18929.0
2024-04-29 10:30:00,46.65,46.65,46.38,46.46,31106.0,44.3772,44.3772,44.1203,44.1964,31106.0
2024-04-29 11:00:00,46.46,46.6,46.45,46.6,42412.0,44.1964,44.3296,44.1869,44.3296,42412.0
2024-04-29 11:30:00,46.59,46.71,46.57,46.7,12353.0,44.3201,44.4342,44.3011,44.4247,12353.0
2024-04-29 12:00:00,46.69,46.84,46.67,46.82,11519.0,44.4152,44.5579,44.3962,44.5389,11519.0
2024-04-29 12:30:00,46.84,46.91,46.74,46.77,14390.0,44.5579,44.6245,44.4628,44.4913,14390.0
2024-04-29 13:00:00,46.76,46.81,46.74,46.75,17830.0,44.4818,44.5294,44.4628,44.4723,17830.0
2024-04-29 13:30:00,46.74,46.79,46.61,46.63,15590.0,44.4628,44.5103,44.3391,44.3581,15590.0
2024-04-29 14:00:00,46.63,46.7,46.6,46.7,19732.0,44.3581,44.4247,44.3296,44.4247,19732.0
2024-04-29 14:30:00,46.68,46.68,46.59,46.66,23093.0,44.4057,44.4057,44.3201,44.3867,23093.0
2024-04-29 15:00:00,46.65,46.66,46.47,46.63,22927.0,44.3772,44.3867,44.2059,44.3581,22927.0
2024-04-29 15:30:00,46.62,46.84,46.58,46.84,158848.0,44.3486,44.5579,44.3106,44.5579,158848.0
2024-04-30 09:30:00,46.52,46.52,45.52,45.69,36341.0,44.2535,44.2535,43.3022,43.4639,36341.0
2024-04-30 10:00:00,45.73,45.85,45.5,45.73,28715.0,43.502,43.6161,43.2832,43.502,28715.0
2024-04-30 10:30:00,45.72,45.75,45.51,45.66,24612.0,43.4925,43.521,43.2927,43.4354,24612.0
2024-04-30 11:00:00,45.64,45.69,45.4,45.69,29048.0,43.4164,43.4639,43.1881,43.4639,29048.0
2024-04-30 11:30:00,45.68,45.68,45.4,45.51,19483.0,43.4544,43.4544,43.1881,43.2927,19483.0
2024-04-30 12:00:00,45.49,45.69,45.44,45.46,56756.0,43.2737,43.4639,43.2261,43.2451,56756.0
2024-04-30 12:30:00,45.45,45.45,45.05,45.05,31270.0,43.2356,43.2356,42.8551,42.8551,31270.0
2024-04-30 13:00:00,45.06,45.25,45.03,45.18,23336.0,42.8646,43.0454,42.8361,42.9788,23336.0
2024-04-30 13:30:00,45.18,45.4,45.15,45.38,17830.0,42.9788,43.1881,42.9502,43.169,17830.0
2024-04-30 14:00:00,45.38,45.44,45.35,45.37,25039.0,43.169,43.2261,43.1405,43.1595,25039.0
2024-04-30 14:30:00,45.35,45.42,45.1,45.12,30221.0,43.1405,43.2071,42.9027,42.9217,30221.0
2024-04-30 15:00:00,45.12,45.16,44.95,44.99,36443.0,42.9217,42.9598,42.76,42.798,36443.0
2024-04-30 15:30:00,44.97,44.98,44.57,44.67,378260.0,42.779,42.7885,42.3985,42.4936,378260.0
2024-05-01 09:30:00,44.69,44.87,44.22,44.49,34111.0,42.5127,42.6839,42.0656,42.3224,34111.0
2024-05-01 10:00:00,44.59,44.65,44.4,44.56,43981.0,42.4175,42.4746,42.2368,42.389,43981.0
2024-05-01 10:30:00,44.54,44.54,44.1,44.16,41232.0,42.37,42.37,41.9514,42.0085,41232.0
2024-05-01 11:00:00,44.16,44.16,43.79,43.86,74724.0,42.0085,42.0085,41.6565,41.7231,74724.0
2024-05-01 11:30:00,43.85,44.0,43.68,43.81,63183.0,41.7136,41.8563,41.5519,41.6755,63183.0
2024-05-01 12:00:00,43.82,43.94,43.73,43.81,36620.0,41.685,41.7992,41.5994,41.6755,36620.0
2024-05-01 12:30:00,43.8,43.97,43.72,43.89,36306.0,41.666,41.8277,41.5899,41.7516,36306.0
2024-05-01 13:00:00,43.87,43.91,43.75,43.83,39738.0,41.7326,41.7707,41.6185,41.6946,39738.0
2024-05-01 13:30:00,43.83,43.96,43.8,43.82,54406.0,41.6946,41.8182,41.666,41.685,54406.0
2024-05-01 14:00:00,43.82,44.1,43.69,44.1,41935.0,41.685,41.9514,41.5614,41.9514,41935.0
2024-05-01 14:30:00,44.1,44.6,43.87,44.49,73096.0,41.9514,42.427,41.7326,42.3224,73096.0
2024-05-01 15:00:00,44.55,44.66,44.31,44.37,91568.0,42.3795,42.4841,42.1512,42.2082,91568.0
2024-05-01 15:30:00,44.37,44.46,44.16,44.18,274854.0,42.2082,42.2939,42.0085,42.0275,274854.0
2024-05-02 09:30:00,44.37,45.24,44.1,44.47,151969.0,42.2082,43.0359,41.9514,42.3034,151969.0
2024-05-02 10:00:00,44.47,44.48,43.97,44.34,119657.0,42.3034,42.3129,41.8277,42.1797,119657.0
2024-05-02 10:30:00,44.36,44.64,44.35,44.45,66115.0,42.1987,42.4651,42.1892,42.2843,66115.0
2024-05-02 11:00:00,44.45,44.52,44.06,44.06,60271.0,42.2843,42.3509,41.9133,41.9133,60271.0
2024-05-02 11:30:00,44.07,44.17,43.84,43.85,58789.0,41.9229,42.018,41.7041,41.7136,58789.0
2024-05-02 12:00:00,43.85,44.12,43.82,44.11,52081.0,41.7136,41.9704,41.685,41.9609,52081.0
2024-05-02 12:30:00,44.1,44.16,43.85,44.14,52124.0,41.9514,42.0085,41.7136,41.9894,52124.0
2024-05-02 13:00:00,44.16,44.47,44.15,44.47,81444.0,42.0085,42.3034,41.999,42.3034,81444.0
2024-05-02 13:30:00,44.5,44.54,44.26,44.45,58255.0,42.3319,42.37,42.1036,42.2843,58255.0
2024-05-02 14:00:00,44.46,44.68,44.42,44.67,29985.0,42.2939,42.5031,42.2558,42.4936,29985.0
2024-05-02 14:30:00,44.66,44.72,44.6,44.63,35328.0,42.4841,42.5412,42.427,42.4556,35328.0
2024-05-02 15:00:00,44.63,44.64,44.29,44.29,55477.0,42.4556,42.4651,42.1321,42.1321,55477.0
2024-05-02 15:30:00,44.27,44.31,44.08,44.24,303468.0,42.1131,42.1512,41.9324,42.0846,303468.0
2024-05-03 09:30:00,44.43,44.56,43.74,44.3,53709.0,42.2653,42.389,41.6089,42.1417,53709.0
2024-05-03 10:00:00,44.33,44.43,43.93,44.24,111230.0,42.1702,42.2653,41.7897,42.0846,111230.0
2024-05-03 10:30:00,44.24,44.38,44.03,44.03,84241.0,42.0846,42.2178,41.8848,41.8848,84241.0
2024-05-03 11:00:00,44.04,44.17,43.83,44.1,65263.0,41.8943,42.018,41.6946,41.9514,65263.0
2024-05-03 11:30:00,44.09,44.22,44.03,44.07,68047.0,41.9419,42.0656,41.8848,41.9229,68047.0
2024-05-03 12:00:00,44.07,44.25,44.07,44.22,40211.0,41.9229,42.0941,41.9229,42.0656,40211.0
2024-05-03 12:30:00,44.24,44.28,44.12,44.22,58869.0,42.0846,42.1226,41.9704,42.0656,58869.0
2024-05-03 13:00:00,44.22,44.28,44.04,44.05,63644.0,42.0656,42.1226,41.8943,41.9038,63644.0
2024-05-03 13:30:00,44.04,44.1,43.97,44.07,47725.0,41.8943,41.9514,41.8277,41.9229,47725.0
2024-05-03 14:00:00,44.07,44.15,44.0,44.01,44190.0,41.9229,41.999,41.8563,41.8658,44190.0
2024-05-03 14:30:00,43.99,43.99,43.83,43.9,56811.0,41.8468,41.8468,41.6946,41.7611,56811.0
2024-05-03 15:00:00,43.9,44.06,43.88,44.04,66137.0,41.7611,41.9133,41.7421,41.8943,66137.0
2024-05-03 15:30:00,44.03,44.17,43.93,44.15,254870.0,41.8848,42.018,41.7897,41.999,254870.0
2024-05-06 09:30:00,44.56,45.09,44.39,45.03,36385.0,42.389,42.8932,42.2273,42.8361,36385.0
2024-05-06 10:00:00,45.05,45.19,44.96,45.15,29470.0,42.8551,42.9883,42.7695,42.9502,29470.0
2024-05-06 10:30:00,45.15,45.31,44.97,44.98,32636.0,42.9502,43.1024,42.779,42.7885,32636.0
2024-05-06 11:00:00,44.97,45.03,44.89,44.97,23398.0,42.779,42.8361,42.7029,42.779,23398.0
2024-05-06 11:30:00,44.97,45.08,44.92,45.04,21398.0,42.779,42.8837,42.7314,42.8456,21398.0
2024-05-06 12:00:00,45.04,45.18,45.02,45.16,19011.0,42.8456,42.9788,42.8266,42.9598,19011.0
2024-05-06 12:30:00,45.15,45.16,44.69,44.87,38410.0,42.9502,42.9598,42.5127,42.6839,38410.0
2024-05-06 13:00:00,44.85,44.87,44.73,44.75,25293.0,42.6649,42.6839,42.5507,42.5697,25293.0
2024-05-06 13:30:00,44.74,44.74,44.62,44.66,20484.0,42.5602,42.5602,42.4461,42.4841,20484.0
2024-05-06 14:00:00,44.66,44.78,44.66,44.76,32670.0,42.4841,42.5983,42.4841,42.5792,32670.0
2024-05-06 14:30:00,44.77,44.85,44.72,44.73,44004.0,42.5888,42.6649,42.5412,42.5507,44004.0
2024-05-06 15:00:00,44.72,44.72,44.54,44.61,32926.0,42.5412,42.5412,42.37,42.4365,32926.0
2024-05-06 15:30:00,44.61,44.65,44.46,44.47,185762.0,42.4365,42.4746,42.2939,42.3034,185762.0
2024-05-07 09:30:00,44.41,44.81,44.41,44.6,44228.0,42.2463,42.6268,42.2463,42.427,44228.0
2024-05-07 10:00:00,44.56,44.71,44.45,44.67,30699.0,42.389,42.5317,42.2843,42.4936,30699.0
2024-05-07 10:30:00,44.65,44.78,44.55,44.67,28695.0,42.4746,42.5983,42.3795,42.4936,28695.0
2024-05-07 11:00:00,44.68,44.85,44.65,44.83,25987.0,42.5031,42.6649,42.4746,42.6458,25987.0
2024-05-07 11:30:00,44.83,44.94,44.77,44.93,22291.0,42.6458,42.7505,42.5888,42.741,22291.0
2024-05-07 12:00:00,44.94,45.17,44.91,45.17,72836.0,42.7505,42.9693,42.7219,42.9693,72836.0
2024-05-07 12:30:00,45.17,45.17,44.97,45.07,27941.0,42.9693,42.9693,42.779,42.8741,27941.0
2024-05-07 13:00:00,45.09,45.19,45.04,45.19,14506.0,42.8932,42.9883,42.8456,42.9883,14506.0
2024-05-07 13:30:00,45.16,45.19,44.96,44.96,36709.0,42.9598,42.9883,42.7695,42.7695,36709.0
2024-05-07 14:00:00,44.97,45.02,44.83,44.84,28229.0,42.779,42.8266,42.6458,42.6553,28229.0
2024-05-07 14:30:00,44.84,44.9,44.82,44.84,29550.0,42.6553,42.7124,42.6363,42.6553,29550.0
2024-05-07 15:00:00,44.84,44.85,44.75,44.82,31021.0,42.6553,42.6649,42.5697,42.6363,31021.0
2024-05-07 15:30:00,44.82,44.93,44.69,44.74,238163.0,42.6363,42.741,42.5127,42.5602,238163.0
2024-05-08 09:30:00,44.26,44.45,44.16,44.41,29571.0,42.1036,42.2843,42.0085,42.2463,29571.0
2024-05-08 10:00:00,44.44,44.63,44.4,44.4,28925.0,42.2748,42.4556,42.2368,42.2368,28925.0
2024-05-08 10:30:00,44.43,44.67,44.38,44.61,31427.0,42.2653,42.4936,42.2178,42.4365,31427.0
2024-05-08 11:00:00,44.61,44.75,44.59,44.68,26180.0,42.4365,42.5697,42.4175,42.5031,26180.0
2024-05-08 11:30:00,44.68,44.71,44.54,44.54,19165.0,42.5031,42.5317,42.37,42.37,19165.0
2024-05-08 12:00:00,44.54,44.54,44.26,44.27,19041.0,42.37,42.37,42.1036,42.1131,19041.0
2024-05-08 12:30:00,44.26,44.37,44.22,44.35,21998.0,42.1036,42.2082,42.0656,42.1892,21998.0
2024-05-08 13:00:00,44.35,44.41,44.29,44.3,32021.0,42.1892,42.2463,42.1321,42.1417,32021.0
2024-05-08 13:30:00,44.29,44.4,44.29,44.37,23996.0,42.1321,42.2368,42.1321,42.2082,23996.0
2024-05-08 14:00:00,44.36,44.45,44.33,44.42,30270.0,42.1987,42.2843,42.1702,42.2558,30270.0
2024-05-08 14:30:00,44.41,44.54,44.41,44.54,34553.0,42.2463,42.37,42.2463,42.37,34553.0
2024-05-08 15:00:00,44.54,44.67,44.52,44.65,36267.0,42.37,42.4936,42.3509,42.4746,36267.0
2024-05-08 15:30:00,44.65,44.77,44.57,44.6,242759.0,42.4746,42.5888,42.3985,42.427,242759.0
2024-05-09 09:30:00,44.7,45.04,44.64,45.02,16439.0,42.5222,42.8456,42.4651,42.8266,16439.0
2024-05-09 10:00:00,45.01,45.11,44.95,44.95,29122.0,42.8171,42.9122,42.76,42.76,29122.0
2024-05-09 10:30:00,44.96,45.03,44.87,44.97,18370.0,42.7695,42.8361,42.6839,42.779,18370.0
2024-05-09 11:00:00,44.97,45.04,44.82,44.83,23169.0,42.779,42.8456,42.6363,42.6458,23169.0
2024-05-09 11:30:00,44.84,44.84,44.7,44.72,28098.0,42.6553,42.6553,42.5222,42.5412,28098.0
2024-05-09 12:00:00,44.73,44.85,44.73,44.78,14324.0,42.5507,42.6649,42.5507,42.5983,14324.0
2024-05-09 12:30:00,44.77,44.82,44.72,44.72,12913.0,42.5888,42.6363,42.5412,42.5412,12913.0
2024-05-09 13:00:00,44.73,44.8,44.73,44.78,11756.0,42.5507,42.6173,42.5507,42.5983,11756.0
2024-05-09 13:30:00,44.77,44.89,44.75,44.85,17803.0,42.5888,42.7029,42.5697,42.6649,17803.0
2024-05-09 14:00:00,44.84,44.91,44.83,44.9,19904.0,42.6553,42.7219,42.6458,42.7124,19904.0
2024-05-09 14:30:00,44.88,45.01,44.88,44.98,16725.0,42.6934,42.8171,42.6934,42.7885,16725.0
2024-05-09 15:00:00,44.97,45.0,44.95,44.95,17524.0,42.779,42.8075,42.76,42.76,17524.0
2024-05-09 15:30:00,44.95,45.1,44.9,44.96,157917.0,42.76,42.9027,42.7124,42.7695,157917.0
2024-05-10 09:30:00,45.03,45.3,44.7,44.77,21111.0,42.8361,43.0929,42.5222,42.5888,21111.0
2024-05-10 10:00:00,44.73,44.73,44.44,44.48,25500.0,42.5507,42.5507,42.2748,42.3129,25500.0
2024-05-10 10:30:00,44.47,44.56,44.45,44.54,20204.0,42.3034,42.389,42.2843,42.37,20204.0
2024-05-10 11:00:00,44.54,44.67,44.44,44.63,26463.0,42.37,42.4936,42.2748,42.4556,26463.0
2024-05-10 11:30:00,44.59,44.62,44.39,44.39,25123.0,42.4175,42.4461,42.2273,42.2273,25123.0
2024-05-10 12:00:00,44.36,44.36,44.25,44.3,21328.0,42.1987,42.1987,42.0941,42.1417,21328.0
2024-05-10 12:30:00,44.3,44.32,44.23,44.25,18327.0,42.1417,42.1607,42.0751,42.0941,18327.0
2024-05-10 13:00:00,44.26,44.27,44.1,44.23,15835.0,42.1036,42.1131,41.9514,42.0751,15835.0
2024-05-10 13:30:00,44.27,44.27,44.19,44.24,18064.0,42.1131,42.1131,42.037,42.0846,18064.0
2024-05-10 14:00:00,44.23,44.31,44.15,44.25,23330.0,42.0751,42.1512,41.999,42.0941,23330.0
2024-05-10 14:30:00,44.25,44.27,44.19,44.22,22067.0,42.0941,42.1131,42.037,42.0656,22067.0
2024-05-10 15:00:00,44.22,44.27,44.19,44.22,35986.0,42.0656,42.1131,42.037,42.0656,35986.0
2024-05-10 15:30:00,44.22,44.31,44.17,44.24,206595.0,42.0656,42.1512,42.018,42.0846,206595.0
2024-05-13 09:30:00,44.51,44.73,44.1,44.31,34622.0,42.3414,42.5507,41.9514,42.1512,34622.0
2024-05-13 10:00:00,44.31,44.35,44.21,44.31,17847.0,42.1512,42.1892,42.056,42.1512,17847.0
2024-05-13 10:30:00,44.29,44.33,44.04,44.04,23182.0,42.1321,42.1702,41.8943,41.8943,23182.0
2024-05-13 11:00:00,44.02,44.03,43.85,43.85,24057.0,41.8753,41.8848,41.7136,41.7136,24057.0
2024-05-13 11:30:00,43.83,44.06,43.83,44.03,24999.0,41.6946,41.9133,41.6946,41.8848,24999.0
2024-05-13 12:00:00,44.04,44.14,44.03,44.13,27011.0,41.8943,41.9894,41.8848,41.9799,27011.0
2024-05-13 12:30:00,44.12,44.12,43.95,43.99,22061.0,41.9704,41.9704,41.8087,41.8468,22061.0
2024-05-13 13:00:00,43.98,43.99,43.91,43.97,15572.0,41.8372,41.8468,41.7707,41.8277,15572.0
2024-05-13 13:30:00,43.96,43.97,43.88,43.93,16118.0,41.8182,41.8277,41.7421,41.7897,16118.0
2024-05-13 14:00:00,43.96,44.08,43.94,44.04,17873.0,41.8182,41.9324,41.7992,41.8943,17873.0
2024-05-13 14:30:00,44.05,44.14,44.04,44.13,17485.0,41.9038,41.9894,41.8943,41.9799,17485.0
2024-05-13 15:00:00,44.13,44.14,44.01,44.03,25312.0,41.9799,41.9894,41.8658,41.8848,25312.0
2024-05-13 15:30:00,44.02,44.06,43.91,43.91,193396.0,41.8753,41.9133,41.7707,41.7707,193396.0
2024-05-14 09:30:00,44.17,44.33,44.06,44.06,21620.0,42.018,42.1702,41.9133,41.9133,21620.0
2024-05-14 10:00:00,44.08,44.13,43.66,43.7,30032.0,41.9324,41.9799,41.5328,41.5709,30032.0
2024-05-14 10:30:00,43.71,43.81,43.59,43.81,19481.0,41.5804,41.6755,41.4662,41.6755,19481.0
2024-05-14 11:00:00,43.8,43.88,43.75,43.82,15772.0,41.666,41.7421,41.6185,41.685,15772.0
2024-05-14 11:30:00,43.82,43.89,43.74,43.74,22065.0,41.685,41.7516,41.6089,41.6089,22065.0
2024-05-14 12:00:00,43.71,43.73,43.57,43.65,40708.0,41.5804,41.5994,41.4472,41.5233,40708.0
2024-05-14 12:30:00,43.67,43.81,43.67,43.77,21834.0,41.5423,41.6755,41.5423,41.6375,21834.0
2024-05-14 13:00:00,43.78,43.83,43.75,43.79,52421.0,41.647,41.6946,41.6185,41.6565,52421.0
2024-05-14 13:30:00,43.78,43.81,43.66,43.71,37173.0,41.647,41.6755,41.5328,41.5804,37173.0
2024-05-14 14:00:00,43.72,43.8,43.7,43.76,48276.0,41.5899,41.666,41.5709,41.628,48276.0
2024-05-14 14:30:00,43.76,43.86,43.74,43.77,28013.0,41.628,41.7231,41.6089,41.6375,28013.0
2024-05-14 15:00:00,43.78,43.81,43.75,43.79,26098.0,41.647,41.6755,41.6185,41.6565,26098.0
2024-05-14 15:30:00,43.79,43.96,43.73,43.94,203543.0,41.6565,41.8182,41.5994,41.7992,203543.0
2024-05-15 09:30:00,43.74,43.85,43.08,43.16,60414.0,41.6089,41.7136,40.9811,41.0572,60414.0
2024-05-15 10:00:00,43.17,43.29,42.97,43.07,95881.0,41.0667,41.1809,40.8765,40.9716,95881.0
2024-05-15 10:30:00,43.06,43.34,43.06,43.28,20227.0,40.9621,41.2284,40.9621,41.1713,20227.0
2024-05-15 11:00:00,43.26,43.54,43.17,43.53,47671.0,41.1523,41.4187,41.0667,41.4092,47671.0
2024-05-15 11:30:00,43.49,43.64,43.49,43.59,27132.0,41.3711,41.5138,41.3711,41.4662,27132.0
2024-05-15 12:00:00,43.59,43.68,43.57,43.59,15747.0,41.4662,41.5519,41.4472,41.4662,15747.0
2024-05-15 12:30:00,43.58,43.68,43.55,43.64,47346.0,41.4567,41.5519,41.4282,41.5138,47346.0
2024-05-15 13:00:00,43.65,43.75,43.61,43.64,30017.0,41.5233,41.6185,41.4853,41.5138,30017.0
2024-05-15 13:30:00,43.64,43.65,43.45,43.52,36730.0,41.5138,41.5233,41.3331,41.3997,36730.0
2024-05-15 14:00:00,43.52,43.59,43.47,43.51,30743.0,41.3997,41.4662,41.3521,41.3901,30743.0
2024-05-15 14:30:00,43.51,43.56,43.44,43.46,101119.0,41.3901,41.4377,41.3236,41.3426,101119.0
2024-05-15 15:00:00,43.46,43.51,43.41,43.51,38530.0,41.3426,41.3901,41.295,41.3901,38530.0
2024-05-15 15:30:00,43.5,43.91,43.49,43.88,244957.0,41.3806,41.7707,41.3711,41.7421,244957.0
2024-05-16 09:30:00,43.89,43.98,43.4,43.4,16799.0,41.7516,41.8372,41.2855,41.2855,16799.0
2024-05-16 10:00:00,43.39,43.8,43.39,43.59,23810.0,41.276,41.666,41.276,41.4662,23810.0
2024-05-16 10:30:00,43.57,43.67,43.56,43.65,26025.0,41.4472,41.5423,41.4377,41.5233,26025.0
2024-05-16 11:00:00,43.66,43.69,43.45,43.47,25108.0,41.5328,41.5614,41.3331,41.3521,25108.0
2024-05-16 11:30:00,43.48,43.53,43.38,43.45,24613.0,41.3616,41.4092,41.2665,41.3331,24613.0
2024-05-16 12:00:00,43.45,43.53,43.38,43.48,32987.0,41.3331,41.4092,41.2665,41.3616,32987.0
2024-05-16 12:30:00,43.48,43.48,43.38,43.41,22090.0,41.3616,41.3616,41.2665,41.295,22090.0
2024-05-16 13:00:00,43.4,43.43,43.31,43.39,42040.0,41.2855,41.314,41.1999,41.276,42040.0
2024-05-16 13:30:00,43.4,43.42,43.32,43.34,43135.0,41.2855,41.3045,41.2094,41.2284,43135.0
2024-05-16 14:00:00,43.35,43.38,43.17,43.29,51593.0,41.2379,41.2665,41.0667,41.1809,51593.0
2024-05-16 14:30:00,43.3,43.32,43.24,43.32,38785.0,41.1904,41.2094,41.1333,41.2094,38785.0
2024-05-16 15:00:00,43.33,43.41,43.27,43.34,88522.0,41.2189,41.295,41.1618,41.2284,88522.0
2024-05-16 15:30:00,43.33,43.35,43.15,43.21,205761.0,41.2189,41.2379,41.0477,41.1048,205761.0
2024-05-17 09:30:00,43.2,43.28,42.95,43.27,63004.0,41.3814,41.4581,41.1419,41.4485,63004.0
2024-05-17 10:00:00,43.27,43.28,43.04,43.18,34053.0,41.4485,41.4581,41.2282,41.3623,34053.0
2024-05-17 10:30:00,43.19,43.23,43.02,43.1,40023.0,41.3718,41.4102,41.209,41.2856,40023.0
2024-05-17 11:00:00,43.11,43.16,43.07,43.07,36396.0,41.2952,41.3431,41.2569,41.2569,36396.0
2024-05-17 11:30:00,43.07,43.12,43.01,43.07,25599.0,41.2569,41.3048,41.1994,41.2569,25599.0
2024-05-17 12:00:00,43.06,43.09,42.97,42.97,52532.0,41.2473,41.2761,41.1611,41.1611,52532.0
2024-05-17 12:30:00,42.97,43.05,42.89,43.05,23943.0,41.1611,41.2377,41.0845,41.2377,23943.0
2024-05-17 13:00:00,43.05,43.09,42.98,43.0,39930.0,41.2377,41.2761,41.1707,41.1898,39930.0
2024-05-17 13:30:00,43.0,43.08,42.98,43.03,60603.0,41.1898,41.2665,41.1707,41.2186,60603.0
2024-05-17 14:00:00,43.02,43.21,43.02,43.21,45145.0,41.209,41.391,41.209,41.391,45145.0
2024-05-17 14:30:00,43.21,43.31,43.18,43.25,46508.0,41.391,41.4868,41.3623,41.4293,46508.0
2024-05-17 15:00:00,43.26,43.29,43.2,43.25,40877.0,41.4389,41.4676,41.3814,41.4293,40877.0
2024-05-17 15:30:00,43.26,43.27,42.97,43.08,217681.0,41.4389,41.4485,41.1611,41.2665,217681.0
2024-05-20 09:30:00,43.12,43.24,42.96,43.16,73355.0,41.3048,41.4197,41.1515,41.3431,73355.0
2024-05-20 10:00:00,43.16,43.18,42.95,43.03,29353.0,41.3431,41.3623,41.1419,41.2186,29353.0
2024-05-20 10:30:00,43.05,43.18,43.05,43.17,21207.0,41.2377,41.3623,41.2377,41.3527,21207.0
2024-05-20 11:00:00,43.19,43.19,43.06,43.12,17298.0,41.3718,41.3718,41.2473,41.3048,17298.0
2024-05-20 11:30:00,43.13,43.25,43.06,43.25,30227.0,41.3144,41.4293,41.2473,41.4293,30227.0
2024-05-20 12:00:00,43.22,43.27,43.04,43.07,9991.0,41.4006,41.4485,41.2282,41.2569,9991.0
2024-05-20 12:30:00,43.08,43.08,42.95,42.95,12025.0,41.2665,41.2665,41.1419,41.1419,12025.0
2024-05-20 13:00:00,42.95,42.95,42.85,42.85,16725.0,41.1419,41.1419,41.0462,41.0462,16725.0
2024-05-20 13:30:00,42.84,42.89,42.8,42.84,14430.0,41.0366,41.0845,40.9983,41.0366,14430.0
2024-05-20 14:00:00,42.85,42.91,42.79,42.91,14841.0,41.0462,41.1036,40.9887,41.1036,14841.0
2024-05-20 14:30:00,42.91,42.91,42.84,42.84,16433.0,41.1036,41.1036,41.0366,41.0366,16433.0
2024-05-20 15:00:00,42.84,42.9,42.79,42.87,21052.0,41.0366,41.0941,40.9887,41.0653,21052.0
2024-05-20 15:30:00,42.87,42.9,42.78,42.8,142289.0,41.0653,41.0941,40.9791,40.9983,142289.0
2024-05-21 09:30:00,42.64,43.19,42.64,43.0,49013.0,40.845,41.3718,40.845,41.1898,49013.0
2024-05-21 10:00:00,43.01,43.32,42.99,43.3,34117.0,41.1994,41.4964,41.1803,41.4772,34117.0
2024-05-21 10:30:00,43.31,43.44,43.27,43.39,34801.0,41.4868,41.6113,41.4485,41.5634,34801.0
2024-05-21 11:00:00,43.39,43.43,43.34,43.37,27026.0,41.5634,41.6017,41.5155,41.5443,27026.0
2024-05-21 11:30:00,43.35,43.38,43.0,43.02,28053.0,41.5251,41.5538,41.1898,41.209,28053.0
2024-05-21 12:00:00,43.01,43.13,42.98,43.07,44761.0,41.1994,41.3144,41.1707,41.2569,44761.0
2024-05-21 12:30:00,43.08,43.22,43.08,43.2,23815.0,41.2665,41.4006,41.2665,41.3814,23815.0
2024-05-21 13:00:00,43.18,43.22,43.1,43.1,20285.0,41.3623,41.4006,41.2856,41.2856,20285.0
2024-05-21 13:30:00,43.1,43.13,43.0,43.05,25621.0,41.2856,41.3144,41.1898,41.2377,25621.0
2024-05-21 14:00:00,43.05,43.1,43.0,43.03,31573.0,41.2377,41.2856,41.1898,41.2186,31573.0
2024-05-21 14:30:00,43.02,43.05,42.98,43.02,135969.0,41.209,41.2377,41.1707,41.209,135969.0
2024-05-21 15:00:00,43.01,43.16,43.0,43.16,29852.0,41.1994,41.3431,41.1898,41.3431,29852.0
2024-05-21 15:30:00,43.16,43.2,42.94,43.02,208377.0,41.3431,41.3814,41.1324,41.209,208377.0
2024-05-22 09:30:00,42.71,42.85,42.08,42.3,89298.0,40.9121,41.0462,40.3086,40.5193,89298.0
2024-05-22 10:00:00,42.31,42.34,41.83,42.09,52924.0,40.5289,40.5576,40.0691,40.3182,52924.0
2024-05-22 10:30:00,42.09,42.28,42.09,42.25,36444.0,40.3182,40.5002,40.3182,40.4714,36444.0
2024-05-22 11:00:00,42.26,42.31,42.16,42.21,38172.0,40.481,40.5289,40.3852,40.4331,38172.0
2024-05-22 11:30:00,42.21,42.36,42.19,42.21,31232.0,40.4331,40.5768,40.4139,40.4331,31232.0
2024-05-22 12:00:00,42.22,42.46,42.21,42.46,24351.0,40.4427,40.6726,40.4331,40.6726,24351.0
2024-05-22 12:30:00,42.48,42.63,42.47,42.51,39673.0,40.6917,40.8354,40.6822,40.7205,39673.0
2024-05-22 13:00:00,42.51,42.65,42.45,42.46,34553.0,40.7205,40.8546,40.663,40.6726,34553.0
2024-05-22 13:30:00,42.47,42.49,42.35,42.37,30987.0,40.6822,40.7013,40.5672,40.5864,30987.0
2024-05-22 14:00:00,42.37,42.41,42.17,42.18,48724.0,40.5864,40.6247,40.3948,40.4044,48724.0
2024-05-22 14:30:00,42.15,42.17,42.02,42.05,46218.0,40.3756,40.3948,40.2511,40.2798,46218.0
2024-05-22 15:00:00,42.05,42.14,42.0,42.14,49468.0,40.2798,40.366,40.2319,40.366,49468.0
2024-05-22 15:30:00,42.14,42.37,42.11,42.31,225710.0,40.366,40.5864,40.3373,40.5289,225710.0
2024-05-23 09:30:00,42.56,42.91,42.13,42.35,34745.0,40.7684,41.1036,40.3565,40.5672,34745.0
2024-05-23 10:00:00,42.34,42.38,42.1,42.17,18307.0,40.5576,40.5959,40.3277,40.3948,18307.0
2024-05-23 10:30:00,42.16,42.17,41.88,41.89,30483.0,40.3852,40.3948,40.117,40.1266,30483.0
2024-05-23 11:00:00,41.91,42.05,41.89,41.93,35504.0,40.1457,40.2798,40.1266,40.1649,35504.0
2024-05-23 11:30:00,41.93,42.14,41.93,42.01,14407.0,40.1649,40.366,40.1649,40.2415,14407.0
2024-05-23 12:00:00,42.01,42.1,41.91,42.06,19032.0,40.2415,40.3277,40.1457,40.2894,19032.0
2024-05-23 12:30:00,42.06,42.15,41.96,42.0,25549.0,40.2894,40.3756,40.1936,40.2319,25549.0
2024-05-23 13:00:00,41.99,42.01,41.85,41.93,32129.0,40.2224,40.2415,40.0883,40.1649,32129.0
2024-05-23 13:30:00,41.93,41.98,41.78,41.82,37383.0,40.1649,40.2128,40.0212,40.0595,37383.0
2024-05-23 14:00:00,41.82,41.82,41.57,41.7,49642.0,40.0595,40.0595,39.82,39.9446,49642.0
2024-05-23 14:30:00,41.69,41.88,41.68,41.86,115688.0,39.935,40.117,39.9254,40.0978,115688.0
2024-05-23 15:00:00,41.86,41.94,41.83,41.89,82416.0,40.0978,40.1745,40.0691,40.1266,82416.0
2024-05-23 15:30:00,41.9,41.94,41.75,41.87,205714.0,40.1362,40.1745,39.9925,40.1074,205714.0
2024-05-24 09:30:00,42.17,42.31,41.99,42.0,18698.0,40.3948,40.5289,40.2224,40.2319,18698.0
2024-05-24 10:00:00,42.05,42.22,42.05,42.17,15752.0,40.2798,40.4427,40.2798,40.3948,15752.0
2024-05-24 10:30:00,42.18,42.2,42.08,42.17,28649.0,40.4044,40.4235,40.3086,40.3948,28649.0
2024-05-24 11:00:00,42.19,42.31,42.18,42.22,30487.0,40.4139,40.5289,40.4044,40.4427,30487.0
2024-05-24 11:30:00,42.23,42.31,42.19,42.25,16139.0,40.4523,40.5289,40.4139,40.4714,16139.0
2024-05-24 12:00:00,42.24,42.29,42.15,42.23,15070.0,40.4618,40.5097,40.3756,40.4523,15070.0
2024-05-24 12:30:00,42.22,42.22,42.05,42.08,18042.0,40.4427,40.4427,40.2798,40.3086,18042.0
2024-05-24 13:00:00,42.07,42.12,42.01,42.01,29460.0,40.299,40.3469,40.2415,40.2415,29460.0
2024-05-24 13:30:00,42.0,42.0,41.91,41.95,33672.0,40.2319,40.2319,40.1457,40.184,33672.0
2024-05-24 14:00:00,41.94,41.99,41.77,41.78,25978.0,40.1745,40.2224,40.0116,40.0212,25978.0
2024-05-24 14:30:00,41.79,42.03,41.78,41.96,22936.0,40.0308,40.2607,40.0212,40.1936,22936.0
2024-05-24 15:00:00,41.95,41.96,41.84,41.84,21655.0,40.184,40.1936,40.0787,40.0787,21655.0
2024-05-24 15:30:00,41.84,42.0,41.83,41.97,167298.0,40.0787,40.2319,40.0691,40.2032,167298.0
2024-05-28 09:30:00,42.31,42.61,42.16,42.22,25571.0,40.5289,40.8163,40.3852,40.4427,25571.0
2024-05-28 10:00:00,42.2,42.22,42.0,42.15,16367.0,40.4235,40.4427,40.2319,40.3756,16367.0
2024-05-28 10:30:00,42.14,42.29,42.03,42.13,24904.0,40.366,40.5097,40.2607,40.3565,24904.0
2024-05-28 11:00:00,42.13,42.44,42.13,42.39,19396.0,40.3565,40.6534,40.3565,40.6055,19396.0
2024-05-28 11:30:00,42.39,42.54,42.35,42.53,18846.0,40.6055,40.7492,40.5672,40.7396,18846.0
2024-05-28 12:00:00,42.53,42.53,42.4,42.41,23776.0,40.7396,40.7396,40.6151,40.6247,23776.0
2024-05-28 12:30:00,42.42,42.48,42.28,42.28,21825.0,40.6343,40.6917,40.5002,40.5002,21825.0
2024-05-28 13:00:00,42.29,42.35,42.22,42.29,21023.0,40.5097,40.5672,40.4427,40.5097,21023.0
2024-05-28 13:30:00,42.29,42.4,42.27,42.31,23135.0,40.5097,40.6151,40.4906,40.5289,23135.0
2024-05-28 14:00:00,42.31,42.38,42.23,42.28,30927.0,40.5289,40.5959,40.4523,40.5002,30927.0
2024-05-28 14:30:00,42.27,42.46,42.22,42.42,40748.0,40.4906,40.6726,40.4427,40.6343,40748.0
2024-05-28 15:00:00,42.4,42.54,42.38,42.51,45280.0,40.6151,40.7492,40.5959,40.7205,45280.0
2024-05-28 15:30:00,42.51,42.62,42.42,42.43,216191.0,40.7205,40.8258,40.6343,40.6438,216191.0
2024-05-29 09:30:00,42.25,42.38,41.73,41.9,40607.0,40.4714,40.5959,39.9733,40.1362,40607.0
2024-05-29 10:00:00,41.88,42.18,41.86,42.15,39370.0,40.117,40.4044,40.0978,40.3756,39370.0
2024-05-29 10:30:00,42.16,42.18,41.99,42.1,28199.0,40.3852,40.4044,40.2224,40.3277,28199.0
2024-05-29 11:00:00,42.09,42.09,41.9,41.9,28488.0,40.3182,40.3182,40.1362,40.1362,28488.0
2024-05-29 11:30:00,41.89,41.99,41.72,41.74,29814.0,40.1266,40.2224,39.9637,39.9829,29814.0
2024-05-29 12:00:00,41.75,41.79,41.63,41.75,32574.0,39.9925,40.0308,39.8775,39.9925,32574.0
2024-05-29 12:30:00,41.75,41.83,41.69,41.69,23209.0,39.9925,40.0691,39.935,39.935,23209.0
2024-05-29 13:00:00,41.7,41.81,41.65,41.8,32951.0,39.9446,40.0499,39.8967,40.0404,32951.0
2024-05-29 13:30:00,41.79,41.8,41.59,41.61,26048.0,40.0308,40.0404,39.8392,39.8584,26048.0
2024-05-29 14:00:00,41.62,41.73,41.58,41.68,30065.0,39.8679,39.9733,39.8296,39.9254,30065.0
2024-05-29 14:30:00,41.68,41.81,41.65,41.65,28632.0,39.9254,40.0499,39.8967,39.8967,28632.0
2024-05-29 15:00:00,41.65,41.76,41.65,41.73,32955.0,39.8967,40.002,39.8967,39.9733,32955.0
2024-05-29 15:30:00,41.71,41.87,41.69,41.82,180784.0,39.9541,40.1074,39.935,40.0595,180784.0
2024-05-30 09:30:00,41.87,42.28,41.78,42.25,58354.0,40.1074,40.5002,40.0212,40.4714,58354.0
2024-05-30 10:00:00,42.23,42.5,42.13,42.28,116086.0,40.4523,40.7109,40.3565,40.5002,116086.0
2024-05-30 10:30:00,42.29,42.38,42.22,42.32,42972.0,40.5097,40.5959,40.4427,40.5385,42972.0
2024-05-30 11:00:00,42.32,42.38,42.14,42.3,49331.0,40.5385,40.5959,40.366,40.5193,49331.0
2024-05-30 11:30:00,42.28,42.28,42.11,42.16,18897.0,40.5002,40.5002,40.3373,40.3852,18897.0
2024-05-30 12:00:00,42.16,42.29,42.1,42.1,12250.0,40.3852,40.5097,40.3277,40.3277,12250.0
2024-05-30 12:30:00,42.09,42.21,42.08,42.2,16358.0,40.3182,40.4331,40.3086,40.4235,16358.0
2024-05-30 13:00:00,42.2,42.24,42.05,42.05,31695.0,40.4235,40.4618,40.2798,40.2798,31695.0
2024-05-30 13:30:00,42.05,42.1,41.89,41.9,22631.0,40.2798,40.3277,40.1266,40.1362,22631.0
2024-05-30 14:00:00,41.88,41.96,41.82,41.88,52859.0,40.117,40.1936,40.0595,40.117,52859.0
2024-05-30 14:30:00,41.89,42.03,41.89,42.03,34069.0,40.1266,40.2607,40.1266,40.2607,34069.0
2024-05-30 15:00:00,42.02,42.09,41.94,41.97,43965.0,40.2511,40.3182,40.1745,40.2032,43965.0
2024-05-30 15:30:00,41.98,42.01,41.82,41.88,192619.0,40.2128,40.2415,40.0595,40.117,192619.0
2024-05-31 09:30:00,42.09,42.41,42.0,42.25,38240.0,40.3182,40.6247,40.2319,40.4714,38240.0
2024-05-31 10:00:00,42.28,42.35,42.14,42.3,32326.0,40.5002,40.5672,40.366,40.5193,32326.0
2024-05-31 10:30:00,42.31,42.38,42.2,42.32,81540.0,40.5289,40.5959,40.4235,40.5385,81540.0
2024-05-31 11:00:00,42.31,42.43,42.23,42.4,30845.0,40.5289,40.6438,40.4523,40.6151,30845.0
2024-05-31 11:30:00,42.4,42.4,42.22,42.31,24152.0,40.6151,40.6151,40.4427,40.5289,24152.0
2024-05-31 12:00:00,42.3,42.46,42.27,42.43,39408.0,40.5193,40.6726,40.4906,40.6438,39408.0
2024-05-31 12:30:00,42.43,42.46,42.35,42.45,27194.0,40.6438,40.6726,40.5672,40.663,27194.0
2024-05-31 13:00:00,42.46,42.58,42.44,42.55,29013.0,40.6726,40.7875,40.6534,40.7588,29013.0
2024-05-31 13:30:00,42.57,42.79,42.56,42.69,41488.0,40.7779,40.9887,40.7684,40.8929,41488.0
2024-05-31 14:00:00,42.72,42.91,42.7,42.84,49710.0,40.9216,41.1036,40.9025,41.0366,49710.0
2024-05-31 14:30:00,42.84,42.86,42.74,42.74,45244.0,41.0366,41.0557,40.9408,40.9408,45244.0
2024-05-31 15:00:00,42.73,42.78,42.56,42.58,33474.0,40.9312,40.9791,40.7684,40.7875,33474.0
2024-05-31 15:30:00,42.57,42.84,42.51,42.81,268949.0,40.7779,41.0366,40.7205,41.0078,268949.0
2024-06-03 09:30:00,42.7,42.7,41.92,41.94,32161.0,40.9025,40.9025,40.1553,40.1745,32161.0
2024-06-03 10:00:00,41.98,42.1,41.63,41.76,37135.0,40.2128,40.3277,39.8775,40.002,37135.0
2024-06-03 10:30:00,41.75,41.78,41.47,41.54,63870.0,39.9925,40.0212,39.7243,39.7913,63870.0
2024-06-03 11:00:00,41.47,41.56,41.38,41.46,25712.0,39.7243,39.8105,39.638,39.7147,25712.0
2024-06-03 11:30:00,41.51,41.54,41.08,41.18,36357.0,39.7626,39.7913,39.3507,39.4465,36357.0
2024-06-03 12:00:00,41.2,41.29,40.94,41.1,39683.0,39.4656,39.5518,39.2166,39.3698,39683.0
2024-06-03 12:30:00,41.11,41.12,40.84,40.92,37343.0,39.3794,39.389,39.1208,39.1974,37343.0
2024-06-03 13:00:00,40.91,40.97,40.76,40.83,43566.0,39.1878,39.2453,39.0441,39.1112,43566.0
2024-06-03 13:30:00,40.81,40.83,40.61,40.72,48895.0,39.092,39.1112,38.9005,39.0058,48895.0
2024-06-03 14:00:00,40.73,40.84,40.69,40.77,39667.0,39.0154,39.1208,38.9771,39.0537,39667.0
2024-06-03 14:30:00,40.78,40.82,40.69,40.71,49741.0,39.0633,39.1016,38.9771,38.9962,49741.0
2024-06-03 15:00:00,40.71,40.75,40.56,40.56,64145.0,38.9962,39.0346,38.8526,38.8526,64145.0
2024-06-03 15:30:00,40.57,40.68,40.44,40.66,321858.0,38.8621,38.9675,38.7376,38.9484,321858.0
2024-06-04 09:30:00,40.11,40.28,39.66,39.73,55190.0,38.4215,38.5843,37.9904,38.0575,55190.0
2024-06-04 10:00:00,39.73,39.99,39.73,39.93,62303.0,38.0575,38.3066,38.0575,38.2491,62303.0
2024-06-04 10:30:00,39.92,40.01,39.79,39.83,41400.0,38.2395,38.3257,38.115,38.1533,41400.0
2024-06-04 11:00:00,39.83,40.18,39.81,40.08,30778.0,38.1533,38.4886,38.1341,38.3928,30778.0
2024-06-04 11:30:00,40.11,40.12,39.84,39.89,38152.0,38.4215,38.4311,38.1629,38.2108,38152.0
2024-06-04 12:00:00,39.91,40.01,39.85,40.0,32776.0,38.2299,38.3257,38.1724,38.3161,32776.0
2024-06-04 12:30:00,40.01,40.03,39.87,39.91,27235.0,38.3257,38.3449,38.1916,38.2299,27235.0
2024-06-04 13:00:00,39.92,39.97,39.85,39.93,28365.0,38.2395,38.2874,38.1724,38.2491,28365.0
2024-06-04 13:30:00,39.94,39.99,39.85,39.93,35759.0,38.2587,38.3066,38.1724,38.2491,35759.0
2024-06-04 14:00:00,39.93,39.98,39.84,39.86,32444.0,38.2491,38.297,38.1629,38.182,32444.0
2024-06-04 14:30:00,39.85,39.89,39.79,39.87,52193.0,38.1724,38.2108,38.115,38.1916,52193.0
2024-06-04 15:00:00,39.87,39.92,39.76,39.91,64840.0,38.1916,38.2395,38.0862,38.2299,64840.0
2024-06-04 15:30:00,39.91,40.03,39.82,39.98,262880.0,38.2299,38.3449,38.1437,38.297,262880.0
2024-06-05 09:30:00,40.09,40.11,39.78,39.91,41504.0,38.4023,38.4215,38.1054,38.2299,41504.0
2024-06-05 10:00:00,39.91,40.08,39.8,39.91,38312.0,38.2299,38.3928,38.1246,38.2299,38312.0
2024-06-05 10:30:00,39.89,40.04,39.77,39.77,43172.0,38.2108,38.3545,38.0958,38.0958,43172.0
2024-06-05 11:00:00,39.76,39.96,39.75,39.96,39555.0,38.0862,38.2778,38.0767,38.2778,39555.0
2024-06-05 11:30:00,39.97,40.1,39.94,39.99,32184.0,38.2874,38.4119,38.2587,38.3066,32184.0
2024-06-05 12:00:00,40.01,40.05,39.96,40.02,29993.0,38.3257,38.364,38.2778,38.3353,29993.0
2024-06-05 12:30:00,40.0,40.13,40.0,40.03,26712.0,38.3161,38.4407,38.3161,38.3449,26712.0
2024-06-05 13:00:00,39.99,40.03,39.96,40.0,26073.0,38.3066,38.3449,38.2778,38.3161,26073.0
2024-06-05 13:30:00,40.0,40.05,39.98,40.04,32958.0,38.3161,38.364,38.297,38.3545,32958.0
2024-06-05 14:00:00,40.01,40.09,39.96,39.99,30390.0,38.3257,38.4023,38.2778,38.3066,30390.0
2024-06-05 14:30:00,40.0,40.09,39.99,40.04,37597.0,38.3161,38.4023,38.3066,38.3545,37597.0
2024-06-05 15:00:00,40.05,40.06,39.95,39.96,50445.0,38.364,38.3736,38.2682,38.2778,50445.0
2024-06-05 15:30:00,39.96,39.97,39.84,39.88,187447.0,38.2778,38.2874,38.1629,38.2012,187447.0
2024-06-06 09:30:00,39.78,40.03,39.69,39.95,27367.0,38.1054,38.3449,38.0192,38.2682,27367.0
2024-06-06 10:00:00,39.92,40.04,39.86,39.88,32745.0,38.2395,38.3545,38.182,38.2012,32745.0
2024-06-06 10:30:00,39.87,39.88,39.73,39.81,64066.0,38.1916,38.2012,38.0575,38.1341,64066.0
2024-06-06 11:00:00,39.82,40.03,39.82,40.02,52949.0,38.1437,38.3449,38.1437,38.3353,52949.0
2024-06-06 11:30:00,40.01,40.04,39.93,40.01,61431.0,38.3257,38.3545,38.2491,38.3257,61431.0
2024-06-06 12:00:00,40.01,40.1,39.94,40.05,62797.0,38.3257,38.4119,38.2587,38.364,62797.0
2024-06-06 12:30:00,40.05,40.05,39.85,39.9,19765.0,38.364,38.364,38.1724,38.2203,19765.0
2024-06-06 13:00:00,39.89,40.06,39.89,40.02,26718.0,38.2108,38.3736,38.2108,38.3353,26718.0
2024-06-06 13:30:00,40.01,40.08,39.95,40.01,19800.0,38.3257,38.3928,38.2682,38.3257,19800.0
2024-06-06 14:00:00,40.0,40.0,39.86,39.96,26358.0,38.3161,38.3161,38.182,38.2778,26358.0
2024-06-06 14:30:00,39.95,40.07,39.94,40.05,20741.0,38.2682,38.3832,38.2587,38.364,20741.0
2024-06-06 15:00:00,40.04,40.08,40.02,40.08,36462.0,38.3545,38.3928,38.3353,38.3928,36462.0
2024-06-06 15:30:00,40.07,40.11,40.0,40.01,142270.0,38.3832,38.4215,38.3161,38.3257,142270.0
2024-06-07 09:30:00,39.8,39.97,39.54,39.93,76681.0,38.1246,38.2874,37.8755,38.2491,76681.0
2024-06-07 10:00:00,39.89,40.22,39.84,40.22,36060.0,38.2108,38.5269,38.1629,38.5269,36060.0
2024-06-07 10:30:00,40.21,40.21,40.07,40.12,39853.0,38.5173,38.5173,38.3832,38.4311,39853.0
2024-06-07 11:00:00,40.1,40.1,39.89,39.89,39007.0,38.4119,38.4119,38.2108,38.2108,39007.0
2024-06-07 11:30:00,39.88,39.94,39.81,39.81,30065.0,38.2012,38.2587,38.1341,38.1341,30065.0
2024-06-07 12:00:00,39.81,39.86,39.74,39.86,21417.0,38.1341,38.182,38.0671,38.182,21417.0
2024-06-07 12:30:00,39.88,39.91,39.81,39.83,26167.0,38.2012,38.2299,38.1341,38.1533,26167.0
2024-06-07 13:00:00,39.84,39.94,39.76,39.91,34499.0,38.1629,38.2587,38.0862,38.2299,34499.0
2024-06-07 13:30:00,39.91,39.98,39.82,39.92,37252.0,38.2299,38.297,38.1437,38.2395,37252.0
2024-06-07 14:00:00,39.91,39.91,39.69,39.75,20702.0,38.2299,38.2299,38.0192,38.0767,20702.0
2024-06-07 14:30:00,39.74,39.81,39.72,39.73,47315.0,38.0671,38.1341,38.0479,38.0575,47315.0
2024-06-07 15:00:00,39.73,39.73,39.62,39.66,33043.0,38.0575,38.0575,37.9521,37.9904,33043.0
2024-06-07 15:30:00,39.65,39.74,39.6,39.68,120763.0,37.9809,38.0671,37.933,38.0096,120763.0
2024-06-10 09:30:00,39.66,40.61,39.66,40.61,81980.0,37.9904,38.9005,37.9904,38.9005,81980.0
2024-06-10 10:00:00,40.64,40.65,40.34,40.44,86951.0,38.9292,38.9388,38.6418,38.7376,86951.0
2024-06-10 10:30:00,40.44,40.54,40.3,40.3,41063.0,38.7376,38.8334,38.6035,38.6035,41063.0
2024-06-10 11:00:00,40.29,40.56,40.28,40.5,86362.0,38.5939,38.8526,38.5843,38.7951,86362.0
2024-06-10 11:30:00,40.51,40.65,40.49,40.64,41170.0,38.8047,38.9388,38.7855,38.9292,41170.0
2024-06-10 12:00:00,40.64,40.64,40.44,40.48,22779.0,38.9292,38.9292,38.7376,38.7759,22779.0
2024-06-10 12:30:00,40.5,40.59,40.48,40.59,20468.0,38.7951,38.8813,38.7759,38.8813,20468.0
2024-06-10 13:00:00,40.58,40.61,40.5,40.53,27046.0,38.8717,38.9005,38.7951,38.8238,27046.0
2024-06-10 13:30:00,40.54,40.71,40.53,40.65,21959.0,38.8334,38.9962,38.8238,38.9388,21959.0
2024-06-10 14:00:00,40.63,40.63,40.49,40.53,36165.0,38.9196,38.9196,38.7855,38.8238,36165.0
2024-06-10 14:30:00,40.54,40.62,40.54,40.58,27368.0,38.8334,38.91,38.8334,38.8717,27368.0
2024-06-10 15:00:00,40.57,40.57,40.45,40.48,32755.0,38.8621,38.8621,38.7472,38.7759,32755.0
2024-06-10 15:30:00,40.48,40.51,40.36,40.46,223419.0,38.7759,38.8047,38.661,38.7568,223419.0
2024-06-11 09:30:00,40.25,40.32,39.94,40.19,47460.0,38.5556,38.6227,38.2587,38.4981,47460.0
2024-06-11 10:00:00,40.18,40.37,40.08,40.28,36379.0,38.4886,38.6706,38.3928,38.5843,36379.0
2024-06-11 10:30:00,40.27,40.36,40.11,40.13,20539.0,38.5748,38.661,38.4215,38.4407,20539.0
2024-06-11 11:00:00,40.12,40.4,40.12,40.36,44595.0,38.4311,38.6993,38.4311,38.661,44595.0
2024-06-11 11:30:00,40.37,40.47,40.35,40.4,46247.0,38.6706,38.7663,38.6514,38.6993,46247.0
2024-06-11 12:00:00,40.39,40.41,40.31,40.39,23274.0,38.6897,38.7089,38.6131,38.6897,23274.0
2024-06-11 12:30:00,40.38,40.49,40.38,40.42,19622.0,38.6801,38.7855,38.6801,38.7185,19622.0
2024-06-11 13:00:00,40.42,40.5,40.34,40.39,18644.0,38.7185,38.7951,38.6418,38.6897,18644.0
2024-06-11 13:30:00,40.41,40.56,40.38,40.53,34582.0,38.7089,38.8526,38.6801,38.8238,34582.0
2024-06-11 14:00:00,40.52,40.54,40.42,40.49,17446.0,38.8142,38.8334,38.7185,38.7855,17446.0
2024-06-11 14:30:00,40.48,40.49,40.42,40.43,10882.0,38.7759,38.7855,38.7185,38.728,10882.0
2024-06-11 15:00:00,40.44,40.49,40.42,40.42,21712.0,38.7376,38.7855,38.7185,38.7185,21712.0
2024-06-11 15:30:00,40.43,40.66,40.41,40.65,152539.0,38.728,38.9484,38.7089,38.9388,152539.0
2024-06-12 09:30:00,41.24,41.36,40.74,40.97,44770.0,39.5039,39.6189,39.025,39.2453,44770.0
2024-06-12 10:00:00,40.96,41.12,40.77,41.08,42664.0,39.2357,39.389,39.0537,39.3507,42664.0
2024-06-12 10:30:00,41.03,41.03,40.46,40.56,39680.0,39.3028,39.3028,38.7568,38.8526,39680.0
2024-06-12 11:00:00,40.52,40.53,40.38,40.52,22948.0,38.8142,38.8238,38.6801,38.8142,22948.0
2024-06-12 11:30:00,40.47,40.55,40.41,40.54,15270.0,38.7663,38.843,38.7089,38.8334,15270.0
2024-06-12 12:00:00,40.5,40.59,40.44,40.45,37446.0,38.7951,38.8813,38.7376,38.7472,37446.0
2024-06-12 12:30:00,40.42,40.53,40.36,40.38,32572.0,38.7185,38.8238,38.661,38.6801,32572.0
2024-06-12 13:00:00,40.39,40.5,40.38,40.39,46906.0,38.6897,38.7951,38.6801,38.6897,46906.0
2024-06-12 13:30:00,40.38,40.52,40.37,40.49,69103.0,38.6801,38.8142,38.6706,38.7855,69103.0
2024-06-12 14:00:00,40.48,40.56,40.2,40.46,46637.0,38.7759,38.8526,38.5077,38.7568,46637.0
2024-06-12 14:30:00,40.46,40.57,40.13,40.35,49254.0,38.7568,38.8621,38.4407,38.6514,49254.0
2024-06-12 15:00:00,40.38,40.41,40.09,40.14,32689.0,38.6801,38.7089,38.4023,38.4502,32689.0
2024-06-12 15:30:00,40.15,40.43,40.14,40.37,251334.0,38.4598,38.728,38.4502,38.6706,251334.0
2024-06-13 09:30:00,40.24,40.24,39.16,39.23,87488.0,38.546,38.546,37.5115,37.5785,87488.0
2024-06-13 10:00:00,39.21,39.35,39.06,39.1,62805.0,37.5594,37.6935,37.4157,37.454,62805.0
2024-06-13 10:30:00,39.08,39.18,38.97,39.0,110399.0,37.4349,37.5307,37.3295,37.3582,110399.0
2024-06-13 11:00:00,38.98,39.0,38.85,38.9,35425.0,37.3391,37.3582,37.2145,37.2624,35425.0
2024-06-13 11:30:00,38.9,38.93,38.69,38.78,66123.0,37.2624,37.2912,37.0613,37.1475,66123.0
2024-06-13 12:00:00,38.77,38.81,38.62,38.74,41782.0,37.1379,37.1762,36.9942,37.1092,41782.0
2024-06-13 12:30:00,38.74,38.93,38.74,38.83,28536.0,37.1092,37.2912,37.1092,37.1954,28536.0
2024-06-13 13:00:00,38.83,39.03,38.83,39.0,59701.0,37.1954,37.387,37.1954,37.3582,59701.0
2024-06-13 13:30:00,39.0,39.06,38.94,39.01,106691.0,37.3582,37.4157,37.3008,37.3678,106691.0
2024-06-13 14:00:00,39.0,39.11,38.97,39.1,18232.0,37.3582,37.4636,37.3295,37.454,18232.0
2024-06-13 14:30:00,39.11,39.13,38.97,39.03,15939.0,37.4636,37.4828,37.3295,37.387,15939.0
2024-06-13 15:00:00,39.02,39.08,38.95,38.96,35112.0,37.3774,37.4349,37.3103,37.3199,35112.0
2024-06-13 15:30:00,38.95,38.98,38.83,38.93,250843.0,37.3103,37.3391,37.1954,37.2912,250843.0
2024-06-14 09:30:00,38.9,38.9,38.3,38.36,43372.0,37.2624,37.2624,36.6877,36.7452,43372.0
2024-06-14 10:00:00,38.3,38.34,38.14,38.25,56016.0,36.6877,36.726,36.5344,36.6398,56016.0
2024-06-14 10:30:00,38.23,38.38,38.11,38.31,61006.0,36.6206,36.7643,36.5057,36.6973,61006.0
2024-06-14 11:00:00,38.31,38.39,38.23,38.34,37532.0,36.6973,36.7739,36.6206,36.726,37532.0
2024-06-14 11:30:00,38.34,38.37,38.14,38.29,39934.0,36.726,36.7548,36.5344,36.6781,39934.0
2024-06-14 12:00:00,38.29,38.31,38.16,38.18,23183.0,36.6781,36.6973,36.5536,36.5728,23183.0
2024-06-14 12:30:00,38.17,38.33,38.16,38.31,16529.0,36.5632,36.7164,36.5536,36.6973,16529.0
2024-06-14 13:00:00,38.3,38.34,38.21,38.24,31329.0,36.6877,36.726,36.6015,36.6302,31329.0
2024-06-14 13:30:00,38.24,38.34,38.2,38.22,56544.0,36.6302,36.726,36.5919,36.6111,56544.0
2024-06-14 14:00:00,38.21,38.25,38.15,38.16,48623.0,36.6015,36.6398,36.544,36.5536,48623.0
2024-06-14 14:30:00,38.16,38.24,38.14,38.23,31983.0,36.5536,36.6302,36.5344,36.6206,31983.0
2024-06-14 15:00:00,38.23,38.26,38.12,38.19,55194.0,36.6206,36.6494,36.5153,36.5823,55194.0
2024-06-14 15:30:00,38.19,38.4,38.16,38.3,388841.0,36.5823,36.7835,36.5536,36.6877,388841.0
2024-06-17 09:30:00,38.39,38.72,38.19,38.51,127782.0,36.7739,37.09,36.5823,36.8889,127782.0
2024-06-17 10:00:00,38.52,38.57,38.22,38.33,32319.0,36.8984,36.9463,36.6111,36.7164,32319.0
2024-06-17 10:30:00,38.37,38.37,38.18,38.26,36231.0,36.7548,36.7548,36.5728,36.6494,36231.0
2024-06-17 11:00:00,38.29,38.37,38.21,38.32,28645.0,36.6781,36.7548,36.6015,36.7069,28645.0
2024-06-17 11:30:00,38.33,38.4,38.23,38.34,26232.0,36.7164,36.7835,36.6206,36.726,26232.0
2024-06-17 12:00:00,38.35,38.52,38.35,38.52,21774.0,36.7356,36.8984,36.7356,36.8984,21774.0
2024-06-17 12:30:00,38.53,38.58,38.46,38.57,23793.0,36.908,36.9559,36.841,36.9463,23793.0
2024-06-17 13:00:00,38.57,38.58,38.51,38.53,25779.0,36.9463,36.9559,36.8889,36.908,25779.0
2024-06-17 13:30:00,38.53,38.62,38.52,38.59,32735.0,36.908,36.9942,36.8984,36.9655,32735.0
2024-06-17 14:00:00,38.59,38.72,38.57,38.66,78700.0,36.9655,37.09,36.9463,37.0325,78700.0
2024-06-17 14:30:00,38.66,38.71,38.62,38.66,69022.0,37.0325,37.0804,36.9942,37.0325,69022.0
2024-06-17 15:00:00,38.66,38.8,38.66,38.79,72220.0,37.0325,37.1667,37.0325,37.1571,72220.0
2024-06-17 15:30:00,38.79,38.79,38.67,38.73,257037.0,37.1571,37.1571,37.0421,37.0996,257037.0
2024-06-18 09:30:00,39.0,39.24,38.81,39.13,95450.0,37.3582,37.5881,37.1762,37.4828,95450.0
2024-06-18 10:00:00,39.1,39.23,39.06,39.18,18761.0,37.454,37.5785,37.4157,37.5307,18761.0
2024-06-18 10:30:00,39.15,39.19,38.83,38.86,37960.0,37.5019,37.5402,37.1954,37.2241,37960.0
2024-06-18 11:00:00,38.86,38.94,38.7,38.86,65087.0,37.2241,37.3008,37.0709,37.2241,65087.0
2024-06-18 11:30:00,38.85,38.99,38.83,38.96,31100.0,37.2145,37.3487,37.1954,37.3199,31100.0
2024-06-18 12:00:00,38.96,39.03,38.88,38.91,36197.0,37.3199,37.387,37.2433,37.272,36197.0
2024-06-18 12:30:00,38.9,39.02,38.84,38.93,57912.0,37.2624,37.3774,37.205,37.2912,57912.0
2024-06-18 13:00:00,38.92,38.94,38.83,38.87,26442.0,37.2816,37.3008,37.1954,37.2337,26442.0
2024-06-18 13:30:00,38.85,38.92,38.82,38.86,24554.0,37.2145,37.2816,37.1858,37.2241,24554.0
2024-06-18 14:00:00,38.85,38.94,38.76,38.88,40568.0,37.2145,37.3008,37.1283,37.2433,40568.0
2024-06-18 14:30:00,38.89,38.95,38.83,38.89,60113.0,37.2529,37.3103,37.1954,37.2529,60113.0
2024-06-18 15:00:00,38.88,38.91,38.8,38.88,110953.0,37.2433,37.272,37.1667,37.2433,110953.0
2024-06-18 15:30:00,38.87,38.96,38.77,38.84,296286.0,37.2337,37.3199,37.1379,37.205,296286.0
2024-06-20 09:30:00,39.0,39.34,38.69,39.23,37450.0,37.3582,37.6839,37.0613,37.5785,37450.0
2024-06-20 10:00:00,39.23,39.51,39.23,39.47,32055.0,37.5785,37.8468,37.5785,37.8084,32055.0
2024-06-20 10:30:00,39.46,39.5,39.29,39.38,65116.0,37.7989,37.8372,37.636,37.7222,65116.0
2024-06-20 11:00:00,39.42,39.59,39.4,39.58,34205.0,37.7606,37.9234,37.7414,37.9138,34205.0
2024-06-20 11:30:00,39.55,39.58,39.39,39.44,24344.0,37.8851,37.9138,37.7318,37.7797,24344.0
2024-06-20 12:00:00,39.44,39.52,39.39,39.44,60156.0,37.7797,37.8563,37.7318,37.7797,60156.0
2024-06-20 12:30:00,39.44,39.58,39.4,39.57,46584.0,37.7797,37.9138,37.7414,37.9042,46584.0
2024-06-20 13:00:00,39.58,39.64,39.46,39.49,29953.0,37.9138,37.9713,37.7989,37.8276,29953.0
2024-06-20 13:30:00,39.5,39.7,39.5,39.62,42200.0,37.8372,38.0288,37.8372,37.9521,42200.0
2024-06-20 14:00:00,39.64,39.68,39.47,39.66,78805.0,37.9713,38.0096,37.8084,37.9904,78805.0
2024-06-20 14:30:00,39.66,39.87,39.65,39.78,71514.0,37.9904,38.1916,37.9809,38.1054,71514.0
2024-06-20 15:00:00,39.75,39.82,39.71,39.76,101206.0,38.0767,38.1437,38.0383,38.0862,101206.0
2024-06-20 15:30:00,39.75,39.75,39.54,39.7,327830.0,38.0767,38.0767,37.8755,38.0288,327830.0
2024-06-21 09:30:00,39.92,40.04,39.66,39.9,294561.0,38.2395,38.3545,37.9904,38.2203,294561.0
2024-06-21 10:00:00,39.94,40.0,39.76,39.96,63182.0,38.2587,38.3161,38.0862,38.2778,63182.0
2024-06-21 10:30:00,39.95,40.01,39.89,39.92,57884.0,38.2682,38.3257,38.2108,38.2395,57884.0
2024-06-21 11:00:00,39.93,39.93,39.76,39.85,39665.0,38.2491,38.2491,38.0862,38.1724,39665.0
2024-06-21 11:30:00,39.83,39.86,39.69,39.75,18760.0,38.1533,38.182,38.0192,38.0767,18760.0
2024-06-21 12:00:00,39.73,39.75,39.62,39.63,21926.0,38.0575,38.0767,37.9521,37.9617,21926.0
2024-06-21 12:30:00,39.66,39.72,39.64,39.68,22668.0,37.9904,38.0479,37.9713,38.0096,22668.0
2024-06-21 13:00:00,39.67,39.72,39.66,39.67,23317.0,38.0,38.0479,37.9904,38.0,23317.0
2024-06-21 13:30:00,39.67,39.71,39.61,39.68,29543.0,38.0,38.0383,37.9426,38.0096,29543.0
2024-06-21 14:00:00,39.69,39.69,39.51,39.57,60000.0,38.0192,38.0192,37.8468,37.9042,60000.0
2024-06-21 14:30:00,39.56,39.58,39.49,39.55,27535.0,37.8947,37.9138,37.8276,37.8851,27535.0
2024-06-21 15:00:00,39.54,39.67,39.53,39.59,47073.0,37.8755,38.0,37.8659,37.9234,47073.0
2024-06-21 15:30:00,39.59,39.61,39.41,39.5,217435.0,37.9234,37.9426,37.751,37.8372,217435.0
2024-06-24 09:30:00,39.88,40.62,39.76,40.49,52484.0,38.2012,38.91,38.0862,38.7855,52484.0
2024-06-24 10:00:00,40.47,40.58,40.33,40.34,27450.0,38.7663,38.8717,38.6322,38.6418,27450.0
2024-06-24 10:30:00,40.34,40.53,40.31,40.51,21053.0,38.6418,38.8238,38.6131,38.8047,21053.0
2024-06-24 11:00:00,40.52,40.72,40.51,40.67,28176.0,38.8142,39.0058,38.8047,38.9579,28176.0
2024-06-24 11:30:00,40.69,40.7,40.57,40.69,12916.0,38.9771,38.9867,38.8621,38.9771,12916.0
2024-06-24 12:00:00,40.69,40.8,40.68,40.75,31137.0,38.9771,39.0825,38.9675,39.0346,31137.0
2024-06-24 12:30:00,40.77,40.83,40.7,40.74,38124.0,39.0537,39.1112,38.9867,39.025,38124.0
2024-06-24 13:00:00,40.74,40.78,40.69,40.77,21272.0,39.025,39.0633,38.9771,39.0537,21272.0
2024-06-24 13:30:00,40.76,40.85,40.76,40.85,15029.0,39.0441,39.1304,39.0441,39.1304,15029.0
2024-06-24 14:00:00,40.83,40.97,40.8,40.95,16602.0,39.1112,39.2453,39.0825,39.2261,16602.0
2024-06-24 14:30:00,40.92,41.24,40.91,41.24,40057.0,39.1974,39.5039,39.1878,39.5039,40057.0
2024-06-24 15:00:00,41.26,41.27,41.21,41.23,76489.0,39.5231,39.5327,39.4752,39.4944,76489.0
2024-06-24 15:30:00,41.23,41.41,41.07,41.07,329714.0,39.4944,39.6668,39.3411,39.3411,329714.0
2024-06-25 09:30:00,40.93,40.96,40.29,40.38,39314.0,39.207,39.2357,38.5939,38.6801,39314.0
2024-06-25 10:00:00,40.36,40.73,40.36,40.73,35408.0,38.661,39.0154,38.661,39.0154,35408.0
2024-06-25 10:30:00,40.73,40.95,40.72,40.93,26032.0,39.0154,39.2261,39.0058,39.207,26032.0
2024-06-25 11:00:00,40.86,40.88,40.78,40.79,14764.0,39.1399,39.1591,39.0633,39.0729,14764.0
2024-06-25 11:30:00,40.78,40.79,40.71,40.73,13451.0,39.0633,39.0729,38.9962,39.0154,13451.0
2024-06-25 12:00:00,40.72,40.83,40.71,40.83,20463.0,39.0058,39.1112,38.9962,39.1112,20463.0
2024-06-25 12:30:00,40.83,40.84,40.62,40.8,27318.0,39.1112,39.1208,38.91,39.0825,27318.0
2024-06-25 13:00:00,40.8,40.89,40.78,40.89,30093.0,39.0825,39.1687,39.0633,39.1687,30093.0
2024-06-25 13:30:00,40.89,40.99,40.87,40.95,54361.0,39.1687,39.2645,39.1495,39.2261,54361.0
2024-06-25 14:00:00,40.96,40.96,40.85,40.94,44988.0,39.2357,39.2357,39.1304,39.2166,44988.0
2024-06-25 14:30:00,40.94,40.94,40.75,40.76,40044.0,39.2166,39.2166,39.0346,39.0441,40044.0
2024-06-25 15:00:00,40.76,40.94,40.75,40.93,64411.0,39.0441,39.2166,39.0346,39.207,64411.0
2024-06-25 15:30:00,40.93,41.02,40.86,40.99,141774.0,39.207,39.2932,39.1399,39.2645,141774.0
2024-06-26 09:30:00,40.96,40.96,40.32,40.63,27818.0,39.2357,39.2357,38.6227,38.9196,27818.0
2024-06-26 10:00:00,40.55,40.59,40.4,40.43,42116.0,38.843,38.8813,38.6993,38.728,42116.0
2024-06-26 10:30:00,40.4,40.4,40.03,40.29,50689.0,38.6993,38.6993,38.3449,38.5939,50689.0
2024-06-26 11:00:00,40.3,40.4,40.25,40.32,33958.0,38.6035,38.6993,38.5556,38.6227,33958.0
2024-06-26 11:30:00,40.32,40.41,40.23,40.38,26005.0,38.6227,38.7089,38.5365,38.6801,26005.0
2024-06-26 12:00:00,40.38,40.41,40.27,40.33,19543.0,38.6801,38.7089,38.5748,38.6322,19543.0
2024-06-26 12:30:00,40.32,40.41,40.31,40.4,22455.0,38.6227,38.7089,38.6131,38.6993,22455.0
2024-06-26 13:00:00,40.39,40.65,40.36,40.56,46405.0,38.6897,38.9388,38.661,38.8526,46405.0
2024-06-26 13:30:00,40.53,40.58,40.47,40.53,21411.0,38.8238,38.8717,38.7663,38.8238,21411.0
2024-06-26 14:00:00,40.53,40.64,40.45,40.46,28339.0,38.8238,38.9292,38.7472,38.7568,28339.0
2024-06-26 14:30:00,40.46,40.6,40.43,40.57,53607.0,38.7568,38.8909,38.728,38.8621,53607.0
2024-06-26 15:00:00,40.56,40.63,40.52,40.61,39328.0,38.8526,38.9196,38.8142,38.9005,39328.0
2024-06-26 15:30:00,40.62,41.0,40.61,40.96,347538.0,38.91,39.274,38.9005,39.2357,347538.0
2024-06-27 09:30:00,41.24,41.37,41.07,41.22,86671.0,39.5039,39.6285,39.3411,39.4848,86671.0
2024-06-27 10:00:00,41.26,41.26,40.77,40.82,40251.0,39.5231,39.5231,39.0537,39.1016,40251.0
2024-06-27 10:30:00,40.84,41.02,40.84,40.92,18810.0,39.1208,39.2932,39.1208,39.1974,18810.0
2024-06-27 11:00:00,40.93,41.01,40.84,40.93,20434.0,39.207,39.2836,39.1208,39.207,20434.0
2024-06-27 11:30:00,40.94,41.0,40.88,40.9,16937.0,39.2166,39.274,39.1591,39.1782,16937.0
2024-06-27 12:00:00,40.93,40.95,40.88,40.93,14115.0,39.207,39.2261,39.1591,39.207,14115.0
2024-06-27 12:30:00,40.93,40.95,40.86,40.93,16808.0,39.207,39.2261,39.1399,39.207,16808.0
2024-06-27 13:00:00,40.93,41.0,40.89,41.0,15124.0,39.207,39.274,39.1687,39.274,15124.0
2024-06-27 13:30:00,40.99,40.99,40.9,40.92,14219.0,39.2645,39.2645,39.1782,39.1974,14219.0
2024-06-27 14:00:00,40.91,40.92,40.81,40.87,32503.0,39.1878,39.1974,39.092,39.1495,32503.0
2024-06-27 14:30:00,40.87,40.98,40.85,40.94,20848.0,39.1495,39.2549,39.1304,39.2166,20848.0
2024-06-27 15:00:00,40.94,41.03,40.89,41.02,60232.0,39.2166,39.3028,39.1687,39.2932,60232.0
2024-06-27 15:30:00,41.02,41.19,41.0,41.18,165790.0,39.2932,39.456,39.274,39.4465,165790.0
2024-06-28 09:30:00,41.76,41.9,41.4,41.4,43372.0,40.002,40.1362,39.6572,39.6572,43372.0
2024-06-28 10:00:00,41.42,41.44,41.09,41.3,15163.0,39.6764,39.6955,39.3602,39.5614,15163.0
2024-06-28 10:30:00,41.3,41.38,41.25,41.36,16140.0,39.5614,39.638,39.5135,39.6189,16140.0
2024-06-28 11:00:00,41.34,41.41,41.27,41.38,36621.0,39.5997,39.6668,39.5327,39.638,36621.0
2024-06-28 11:30:00,41.38,41.57,41.33,41.54,24970.0,39.638,39.82,39.5901,39.7913,24970.0
2024-06-28 12:00:00,41.53,41.58,41.39,41.4,225265.0,39.7817,39.8296,39.6476,39.6572,225265.0
2024-06-28 12:30:00,41.39,41.48,41.29,41.29,288601.0,39.6476,39.7338,39.5518,39.5518,288601.0
2024-06-28 13:00:00,41.29,41.33,41.16,41.16,32713.0,39.5518,39.5901,39.4273,39.4273,32713.0
2024-06-28 13:30:00,41.15,41.18,41.02,41.05,39740.0,39.4177,39.4465,39.2932,39.3219,39740.0
2024-06-28 14:00:00,41.01,41.06,40.95,40.96,28052.0,39.2836,39.3315,39.2261,39.2357,28052.0
2024-06-28 14:30:00,40.95,41.03,40.91,41.0,26952.0,39.2261,39.3028,39.1878,39.274,26952.0
2024-06-28 15:00:00,40.99,41.09,40.94,41.01,47378.0,39.2645,39.3602,39.2166,39.2836,47378.0
2024-06-28 15:30:00,41.01,41.3,40.9,41.24,514068.0,39.2836,39.5614,39.1782,39.5039,514068.0
2024-07-01 09:30:00,41.43,41.61,41.28,41.5,27675.0,39.6859,39.8584,39.5423,39.753,27675.0
2024-07-01 10:00:00,41.54,41.6,40.83,40.83,41542.0,39.7913,39.8488,39.1112,39.1112,41542.0
2024-07-01 10:30:00,40.83,40.94,40.7,40.92,24247.0,39.1112,39.2166,38.9867,39.1974,24247.0
2024-07-01 11:00:00,40.91,41.02,40.88,40.97,39763.0,39.1878,39.2932,39.1591,39.2453,39763.0
2024-07-01 11:30:00,40.99,41.18,40.98,41.16,32739.0,39.2645,39.4465,39.2549,39.4273,32739.0
2024-07-01 12:00:00,41.15,41.3,41.11,41.25,28820.0,39.4177,39.5614,39.3794,39.5135,28820.0
2024-07-01 12:30:00,41.25,41.34,41.24,41.29,22173.0,39.5135,39.5997,39.5039,39.5518,22173.0
2024-07-01 13:00:00,41.29,41.39,41.27,41.3,70117.0,39.5518,39.6476,39.5327,39.5614,70117.0
2024-07-01 13:30:00,41.29,41.4,41.28,41.29,35153.0,39.5518,39.6572,39.5423,39.5518,35153.0
2024-07-01 14:00:00,41.27,41.33,41.13,41.15,40154.0,39.5327,39.5901,39.3986,39.4177,40154.0
2024-07-01 14:30:00,41.16,41.19,41.07,41.1,31296.0,39.4273,39.456,39.3411,39.3698,31296.0
2024-07-01 15:00:00,41.11,41.12,40.98,41.05,46402.0,39.3794,39.389,39.2549,39.3219,46402.0
2024-07-01 15:30:00,41.05,41.12,40.97,41.07,181264.0,39.3219,39.389,39.2453,39.3411,181264.0
2024-07-02 09:30:00,41.51,41.69,41.14,41.65,80177.0,39.7626,39.935,39.4081,39.8967,80177.0
2024-07-02 10:00:00,41.65,41.75,41.43,41.49,40420.0,39.8967,39.9925,39.6859,39.7434,40420.0
2024-07-02 10:30:00,41.48,41.48,41.14,41.21,39928.0,39.7338,39.7338,39.4081,39.4752,39928.0
2024-07-02 11:00:00,41.21,41.25,41.06,41.25,30626.0,39.4752,39.5135,39.3315,39.5135,30626.0
2024-07-02 11:30:00,41.25,41.3,41.11,41.12,33608.0,39.5135,39.5614,39.3794,39.389,33608.0
2024-07-02 12:00:00,41.13,41.16,41.02,41.14,39026.0,39.3986,39.4273,39.2932,39.4081,39026.0
2024-07-02 12:30:00,41.12,41.13,40.96,40.97,53666.0,39.389,39.3986,39.2357,39.2453,53666.0
2024-07-02 13:00:00,40.97,41.0,40.9,40.99,36667.0,39.2453,39.274,39.1782,39.2645,36667.0
2024-07-02 13:30:00,40.98,40.99,40.81,40.88,32041.0,39.2549,39.2645,39.092,39.1591,32041.0
2024-07-02 14:00:00,40.88,41.02,40.84,40.93,56873.0,39.1591,39.2932,39.1208,39.207,56873.0
2024-07-02 14:30:00,40.93,40.98,40.88,40.88,38340.0,39.207,39.2549,39.1591,39.1591,38340.0
2024-07-02 15:00:00,40.88,41.16,40.88,41.16,56327.0,39.1591,39.4273,39.1591,39.4273,56327.0
2024-07-02 15:30:00,41.16,41.21,41.03,41.05,257152.0,39.4273,39.4752,39.3028,39.3219,257152.0
2024-07-03 09:30:00,41.27,41.28,40.97,41.05,21157.0,39.5327,39.5423,39.2453,39.3219,21157.0
2024-07-03 10:00:00,41.09,41.33,41.08,41.28,18655.0,39.3602,39.5901,39.3507,39.5423,18655.0
2024-07-03 10:30:00,41.3,41.49,41.15,41.16,32704.0,39.5614,39.7434,39.4177,39.4273,32704.0
2024-07-03 11:00:00,41.16,41.25,41.02,41.13,50299.0,39.4273,39.5135,39.2932,39.3986,50299.0
2024-07-03 11:30:00,41.12,41.17,41.08,41.11,30346.0,39.389,39.4369,39.3507,39.3794,30346.0
2024-07-03 12:00:00,41.11,41.15,41.0,41.14,32780.0,39.3794,39.4177,39.274,39.4081,32780.0
2024-07-03 12:30:00,41.13,41.3,41.12,41.27,83113.0,39.3986,39.5614,39.389,39.5327,83113.0
2024-07-05 09:30:00,41.02,41.12,40.57,40.63,30613.0,39.2932,39.389,38.8621,38.9196,30613.0
2024-07-05 10:00:00,40.63,40.63,40.34,40.4,21139.0,38.9196,38.9196,38.6418,38.6993,21139.0
2024-07-05 10:30:00,40.37,40.51,40.29,40.47,18007.0,38.6706,38.8047,38.5939,38.7663,18007.0
2024-07-05 11:00:00,40.48,40.53,40.42,40.42,15906.0,38.7759,38.8238,38.7185,38.7185,15906.0
2024-07-05 11:30:00,40.4,40.42,40.26,40.29,12192.0,38.6993,38.7185,38.5652,38.5939,12192.0
2024-07-05 12:00:00,40.27,40.29,40.14,40.15,17882.0,38.5748,38.5939,38.4502,38.4598,17882.0
2024-07-05 12:30:00,40.14,40.27,40.13,40.26,15812.0,38.4502,38.5748,38.4407,38.5652,15812.0
2024-07-05 13:00:00,40.25,40.25,40.1,40.17,13302.0,38.5556,38.5556,38.4119,38.479,13302.0
2024-07-05 13:30:00,40.16,40.19,40.09,40.11,12382.0,38.4694,38.4981,38.4023,38.4215,12382.0
2024-07-05 14:00:00,40.09,40.11,40.0,40.03,19210.0,38.4023,38.4215,38.3161,38.3449,19210.0
2024-07-05 14:30:00,40.03,40.16,40.02,40.14,27325.0,38.3449,38.4694,38.3353,38.4502,27325.0
2024-07-05 15:00:00,40.14,40.18,39.98,40.02,35185.0,38.4502,38.4886,38.297,38.3353,35185.0
2024-07-05 15:30:00,40.03,40.17,39.98,40.1,208205.0,38.3449,38.479,38.297,38.4119,208205.0
2024-07-08 09:30:00,39.95,40.16,39.92,40.09,44223.0,38.2682,38.4694,38.2395,38.4023,44223.0
2024-07-08 10:00:00,40.13,40.21,39.91,40.03,30941.0,38.4407,38.5173,38.2299,38.3449,30941.0
2024-07-08 10:30:00,40.03,40.19,39.98,40.07,21271.0,38.3449,38.4981,38.297,38.3832,21271.0
2024-07-08 11:00:00,40.06,40.14,40.0,40.0,36061.0,38.3736,38.4502,38.3161,38.3161,36061.0
2024-07-08 11:30:00,39.99,40.04,39.93,39.95,53121.0,38.3066,38.3545,38.2491,38.2682,53121.0
2024-07-08 12:00:00,39.95,40.05,39.91,40.05,43425.0,38.2682,38.364,38.2299,38.364,43425.0
2024-07-08 12:30:00,40.04,40.09,39.99,40.0,52506.0,38.3545,38.4023,38.3066,38.3161,52506.0
2024-07-08 13:00:00,39.99,40.06,39.95,39.97,39839.0,38.3066,38.3736,38.2682,38.2874,39839.0
2024-07-08 13:30:00,39.97,40.14,39.97,40.12,37982.0,38.2874,38.4502,38.2874,38.4311,37982.0
2024-07-08 14:00:00,40.15,40.21,40.06,40.06,43571.0,38.4598,38.5173,38.3736,38.3736,43571.0
2024-07-08 14:30:00,40.05,40.24,40.05,40.23,49928.0,38.364,38.546,38.364,38.5365,49928.0
2024-07-08 15:00:00,40.23,40.3,40.22,40.23,39912.0,38.5365,38.6035,38.5269,38.5365,39912.0
2024-07-08 15:30:00,40.23,40.35,40.19,40.23,162692.0,38.5365,38.6514,38.4981,38.5365,162692.0
2024-07-09 09:30:00,39.89,39.95,39.68,39.88,55853.0,38.2108,38.2682,38.0096,38.2012,55853.0
2024-07-09 10:00:00,39.9,40.25,39.9,40.25,15187.0,38.2203,38.5556,38.2203,38.5556,15187.0
2024-07-09 10:30:00,40.26,40.47,40.23,40.39,16259.0,38.5652,38.7663,38.5365,38.6897,16259.0
2024-07-09 11:00:00,40.41,40.45,40.01,40.06,33642.0,38.7089,38.7472,38.3257,38.3736,33642.0
2024-07-09 11:30:00,40.05,40.26,39.98,40.12,17714.0,38.364,38.5652,38.297,38.4311,17714.0
2024-07-09 12:00:00,40.13,40.14,40.06,40.11,11800.0,38.4407,38.4502,38.3736,38.4215,11800.0
2024-07-09 12:30:00,40.14,40.28,40.12,40.25,9572.0,38.4502,38.5843,38.4311,38.5556,9572.0
2024-07-09 13:00:00,40.28,40.41,40.26,40.26,9761.0,38.5843,38.7089,38.5652,38.5652,9761.0
2024-07-09 13:30:00,40.24,40.29,40.13,40.16,17260.0,38.546,38.5939,38.4407,38.4694,17260.0
2024-07-09 14:00:00,40.16,40.19,40.05,40.08,16924.0,38.4694,38.4981,38.364,38.3928,16924.0
2024-07-09 14:30:00,40.06,40.12,40.06,40.06,11861.0,38.3736,38.4311,38.3736,38.3736,11861.0
2024-07-09 15:00:00,40.07,40.07,39.98,40.02,22356.0,38.3832,38.3832,38.297,38.3353,22356.0
2024-07-09 15:30:00,40.02,40.03,39.76,39.79,206849.0,38.3353,38.3449,38.0862,38.115,206849.0
2024-07-10 09:30:00,39.75,39.9,39.65,39.79,22155.0,38.0767,38.2203,37.9809,38.115,22155.0
2024-07-10 10:00:00,39.78,40.06,39.76,40.04,16794.0,38.1054,38.3736,38.0862,38.3545,16794.0
2024-07-10 10:30:00,39.99,40.13,39.88,39.93,13806.0,38.3066,38.4407,38.2012,38.2491,13806.0
2024-07-10 11:00:00,39.96,40.16,39.96,40.16,15111.0,38.2778,38.4694,38.2778,38.4694,15111.0
2024-07-10 11:30:00,40.16,40.19,40.12,40.16,11909.0,38.4694,38.4981,38.4311,38.4694,11909.0
2024-07-10 12:00:00,40.16,40.19,40.09,40.12,11818.0,38.4694,38.4981,38.4023,38.4311,11818.0
2024-07-10 12:30:00,40.1,40.1,39.97,40.03,13177.0,38.4119,38.4119,38.2874,38.3449,13177.0
2024-07-10 13:00:00,40.02,40.05,39.96,40.02,15691.0,38.3353,38.364,38.2778,38.3353,15691.0
2024-07-10 13:30:00,40.03,40.03,39.96,40.02,15400.0,38.3449,38.3449,38.2778,38.3353,15400.0
2024-07-10 14:00:00,40.02,40.05,39.98,40.01,17665.0,38.3353,38.364,38.297,38.3257,17665.0
2024-07-10 14:30:00,40.01,40.13,40.01,40.12,10914.0,38.3257,38.4407,38.3257,38.4311,10914.0
2024-07-10 15:00:00,40.11,40.15,40.08,40.08,18514.0,38.4215,38.4598,38.3928,38.3928,18514.0
2024-07-10 15:30:00,40.08,40.31,40.03,40.28,98745.0,38.3928,38.6131,38.3449,38.5843,98745.0
2024-07-11 09:30:00,40.49,40.72,40.24,40.61,27536.0,38.7855,39.0058,38.546,38.9005,27536.0
2024-07-11 10:00:00,40.62,41.0,40.6,40.93,86711.0,38.91,39.274,38.8909,39.207,86711.0
2024-07-11 10:30:00,40.92,41.31,40.92,41.31,31193.0,39.1974,39.571,39.1974,39.571,31193.0
2024-07-11 11:00:00,41.33,41.35,40.94,40.94,22806.0,39.5901,39.6093,39.2166,39.2166,22806.0
2024-07-11 11:30:00,40.96,41.0,40.85,40.92,17433.0,39.2357,39.274,39.1304,39.1974,17433.0
2024-07-11 12:00:00,40.82,40.99,40.78,40.86,26822.0,39.1016,39.2645,39.0633,39.1399,26822.0
2024-07-11 12:30:00,40.84,40.94,40.77,40.91,20264.0,39.1208,39.2166,39.0537,39.1878,20264.0
2024-07-11 13:00:00,40.92,41.13,40.92,41.04,23434.0,39.1974,39.3986,39.1974,39.3124,23434.0
2024-07-11 13:30:00,41.02,41.14,40.97,41.14,14029.0,39.2932,39.4081,39.2453,39.4081,14029.0
2024-07-11 14:00:00,41.13,41.2,41.06,41.14,24372.0,39.3986,39.4656,39.3315,39.4081,24372.0
2024-07-11 14:30:00,41.15,41.18,41.12,41.17,15440.0,39.4177,39.4465,39.389,39.4369,15440.0
2024-07-11 15:00:00,41.18,41.25,41.1,41.23,33052.0,39.4465,39.5135,39.3698,39.4944,33052.0
2024-07-11 15:30:00,41.24,41.47,41.23,41.26,189859.0,39.5039,39.7243,39.4944,39.5231,189859.0
2024-07-12 09:30:00,41.75,41.8,41.18,41.28,30990.0,39.9925,40.0404,39.4465,39.5423,30990.0
2024-07-12 10:00:00,41.28,41.5,41.2,41.48,25553.0,39.5423,39.753,39.4656,39.7338,25553.0
2024-07-12 10:30:00,41.47,41.5,41.35,41.44,25514.0,39.7243,39.753,39.6093,39.6955,25514.0
2024-07-12 11:00:00,41.46,41.63,41.46,41.62,18996.0,39.7147,39.8775,39.7147,39.8679,18996.0
2024-07-12 11:30:00,41.62,41.64,41.47,41.55,23862.0,39.8679,39.8871,39.7243,39.8009,23862.0
2024-07-12 12:00:00,41.56,41.58,41.36,41.43,23508.0,39.8105,39.8296,39.6189,39.6859,23508.0
2024-07-12 12:30:00,41.43,41.45,41.34,41.43,23105.0,39.6859,39.7051,39.5997,39.6859,23105.0
2024-07-12 13:00:00,41.41,41.45,41.32,41.43,9419.0,39.6668,39.7051,39.5806,39.6859,9419.0
2024-07-12 13:30:00,41.41,41.49,41.41,41.44,11055.0,39.6668,39.7434,39.6668,39.6955,11055.0
2024-07-12 14:00:00,41.42,41.44,41.26,41.26,11636.0,39.6764,39.6955,39.5231,39.5231,11636.0
2024-07-12 14:30:00,41.26,41.44,41.25,41.44,14951.0,39.5231,39.6955,39.5135,39.6955,14951.0
2024-07-12 15:00:00,41.44,41.47,41.4,41.46,15084.0,39.6955,39.7243,39.6572,39.7147,15084.0
2024-07-12 15:30:00,41.46,41.52,41.36,41.4,100912.0,39.7147,39.7721,39.6189,39.6572,100912.0
2024-07-15 09:30:00,41.88,41.88,41.46,41.83,33060.0,40.117,40.117,39.7147,40.0691,33060.0
2024-07-15 10:00:00,41.83,42.01,41.75,41.94,29629.0,40.0691,40.2415,39.9925,40.1745,29629.0
2024-07-15 10:30:00,41.94,42.17,41.83,42.13,31850.0,40.1745,40.3948,40.0691,40.3565,31850.0
2024-07-15 11:00:00,42.14,42.46,42.13,42.34,44801.0,40.366,40.6726,40.3565,40.5576,44801.0
2024-07-15 11:30:00,42.34,42.45,42.2,42.39,28569.0,40.5576,40.663,40.4235,40.6055,28569.0
2024-07-15 12:00:00,42.37,42.5,42.33,42.47,39897.0,40.5864,40.7109,40.548,40.6822,39897.0
2024-07-15 12:30:00,42.43,42.52,42.37,42.38,22243.0,40.6438,40.7301,40.5864,40.5959,22243.0
2024-07-15 13:00:00,42.37,42.49,42.33,42.42,21053.0,40.5864,40.7013,40.548,40.6343,21053.0
2024-07-15 13:30:00,42.42,42.44,42.32,42.39,22720.0,40.6343,40.6534,40.5385,40.6055,22720.0
2024-07-15 14:00:00,42.4,42.64,42.32,42.61,29542.0,40.6151,40.845,40.5385,40.8163,29542.0
2024-07-15 14:30:00,42.6,42.75,42.57,42.69,40201.0,40.8067,40.9504,40.7779,40.8929,40201.0
2024-07-15 15:00:00,42.69,42.69,42.54,42.62,37738.0,40.8929,40.8929,40.7492,40.8258,37738.0
2024-07-15 15:30:00,42.62,42.62,42.27,42.32,198159.0,40.8258,40.8258,40.4906,40.5385,198159.0
2024-07-16 09:30:00,42.18,42.19,41.72,42.08,139590.0,40.4044,40.4139,39.9637,40.3086,139590.0
2024-07-16 10:00:00,42.01,42.29,41.98,42.2,48324.0,40.2415,40.5097,40.2128,40.4235,48324.0
2024-07-16 10:30:00,42.16,42.48,42.14,42.46,28718.0,40.3852,40.6917,40.366,40.6726,28718.0
2024-07-16 11:00:00,42.44,42.46,42.24,42.32,52963.0,40.6534,40.6726,40.4618,40.5385,52963.0
2024-07-16 11:30:00,42.31,42.31,42.1,42.19,30615.0,40.5289,40.5289,40.3277,40.4139,30615.0
2024-07-16 12:00:00,42.21,42.32,42.16,42.17,37457.0,40.4331,40.5385,40.3852,40.3948,37457.0
2024-07-16 12:30:00,42.16,42.16,41.97,42.02,23515.0,40.3852,40.3852,40.2032,40.2511,23515.0
2024-07-16 13:00:00,42.0,42.15,41.99,42.01,27105.0,40.2319,40.3756,40.2224,40.2415,27105.0
2024-07-16 13:30:00,42.01,42.15,42.01,42.08,36400.0,40.2415,40.3756,40.2415,40.3086,36400.0
2024-07-16 14:00:00,42.09,42.19,41.99,42.07,53777.0,40.3182,40.4139,40.2224,40.299,53777.0
2024-07-16 14:30:00,42.03,42.16,42.03,42.16,25791.0,40.2607,40.3852,40.2607,40.3852,25791.0
2024-07-16 15:00:00,42.15,42.23,42.11,42.2,66463.0,40.3756,40.4523,40.3373,40.4235,66463.0
2024-07-16 15:30:00,42.19,42.21,41.88,41.92,392044.0,40.4139,40.4331,40.117,40.1553,392044.0
2024-07-17 09:30:00,42.17,42.98,42.17,42.97,98108.0,40.3948,41.1707,40.3948,41.1611,98108.0
2024-07-17 10:00:00,42.95,43.02,42.62,42.74,55842.0,41.1419,41.209,40.8258,40.9408,55842.0
2024-07-17 10:30:00,42.73,42.74,42.41,42.57,43276.0,40.9312,40.9408,40.6247,40.7779,43276.0
2024-07-17 11:00:00,42.55,42.68,42.47,42.66,24603.0,40.7588,40.8833,40.6822,40.8642,24603.0
2024-07-17 11:30:00,42.63,42.82,42.43,42.79,43707.0,40.8354,41.0174,40.6438,40.9887,43707.0
2024-07-17 12:00:00,42.82,42.86,42.42,42.47,29236.0,41.0174,41.0557,40.6343,40.6822,29236.0
2024-07-17 12:30:00,42.47,42.69,42.43,42.62,62824.0,40.6822,40.8929,40.6438,40.8258,62824.0
2024-07-17 13:00:00,42.61,42.61,42.42,42.51,46962.0,40.8163,40.8163,40.6343,40.7205,46962.0
2024-07-17 13:30:00,42.5,42.5,42.23,42.27,30152.0,40.7109,40.7109,40.4523,40.4906,30152.0
2024-07-17 14:00:00,42.26,42.39,42.13,42.31,33122.0,40.481,40.6055,40.3565,40.5289,33122.0
2024-07-17 14:30:00,42.31,42.36,42.21,42.29,30091.0,40.5289,40.5768,40.4331,40.5097,30091.0
2024-07-17 15:00:00,42.28,42.36,42.19,42.34,67623.0,40.5002,40.5768,40.4139,40.5576,67623.0
2024-07-17 15:30:00,42.34,42.34,42.02,42.08,318497.0,40.5576,40.5576,40.2511,40.3086,318497.0
2024-07-18 09:30:00,41.93,42.19,41.79,42.01,60590.0,40.1649,40.4139,40.0308,40.2415,60590.0
2024-07-18 10:00:00,41.99,42.39,41.94,42.31,100155.0,40.2224,40.6055,40.1745,40.5289,100155.0
2024-07-18 10:30:00,42.32,42.35,42.06,42.18,49266.0,40.5385,40.5672,40.2894,40.4044,49266.0
2024-07-18 11:00:00,42.2,42.66,42.2,42.63,110203.0,40.4235,40.8642,40.4235,40.8354,110203.0
2024-07-18 11:30:00,42.65,42.84,42.61,42.69,53251.0,40.8546,41.0366,40.8163,40.8929,53251.0
2024-07-18 12:00:00,42.73,42.84,42.65,42.69,20832.0,40.9312,41.0366,40.8546,40.8929,20832.0
2024-07-18 12:30:00,42.71,42.79,42.61,42.76,18779.0,40.9121,40.9887,40.8163,40.9599,18779.0
2024-07-18 13:00:00,42.75,42.75,42.52,42.61,21491.0,40.9504,40.9504,40.7301,40.8163,21491.0
2024-07-18 13:30:00,42.6,42.63,42.42,42.44,21495.0,40.8067,40.8354,40.6343,40.6534,21495.0
2024-07-18 14:00:00,42.44,42.45,42.06,42.08,37441.0,40.6534,40.663,40.2894,40.3086,37441.0
2024-07-18 14:30:00,42.07,42.13,41.88,41.97,44337.0,40.299,40.3565,40.117,40.2032,44337.0
2024-07-18 15:00:00,41.97,42.04,41.84,41.98,22958.0,40.2032,40.2703,40.0787,40.2128,22958.0
2024-07-18 15:30:00,41.97,42.12,41.94,41.97,155800.0,40.2032,40.3469,40.1745,40.2032,155800.0
2024-07-19 09:30:00,41.91,41.98,41.4,41.68,74497.0,40.1457,40.2128,39.6572,39.9254,74497.0
2024-07-19 10:00:00,41.69,41.81,41.37,41.44,39328.0,39.935,40.0499,39.6285,39.6955,39328.0
2024-07-19 10:30:00,41.45,41.59,41.3,41.42,32544.0,39.7051,39.8392,39.5614,39.6764,32544.0
2024-07-19 11:00:00,41.42,41.5,41.16,41.19,32013.0,39.6764,39.753,39.4273,39.456,32013.0
2024-07-19 11:30:00,41.18,41.51,41.18,41.51,28970.0,39.4465,39.7626,39.4465,39.7626,28970.0
2024-07-19 12:00:00,41.53,41.72,41.45,41.47,24099.0,39.7817,39.9637,39.7051,39.7243,24099.0
2024-07-19 12:30:00,41.47,41.59,41.41,41.59,37157.0,39.7243,39.8392,39.6668,39.8392,37157.0
2024-07-19 13:00:00,41.61,41.77,41.58,41.66,17149.0,39.8584,40.0116,39.8296,39.9063,17149.0
2024-07-19 13:30:00,41.66,41.78,41.66,41.72,12989.0,39.9063,40.0212,39.9063,39.9637,12989.0
2024-07-19 14:00:00,41.71,41.73,41.53,41.53,16994.0,39.9541,39.9733,39.7817,39.7817,16994.0
2024-07-19 14:30:00,41.55,41.58,41.42,41.55,21122.0,39.8009,39.8296,39.6764,39.8009,21122.0
2024-07-19 15:00:00,41.56,41.59,41.45,41.47,34167.0,39.8105,39.8392,39.7051,39.7243,34167.0
2024-07-19 15:30:00,41.47,41.71,41.42,41.67,191929.0,39.7243,39.9541,39.6764,39.9158,191929.0
2024-07-22 09:30:00,41.38,41.66,40.89,40.9,27861.0,39.638,39.9063,39.1687,39.1782,27861.0
2024-07-22 10:00:00,40.89,41.23,40.89,41.16,14461.0,39.1687,39.4944,39.1687,39.4273,14461.0
2024-07-22 10:30:00,41.16,41.17,40.98,41.14,34997.0,39.4273,39.4369,39.2549,39.4081,34997.0
2024-07-22 11:00:00,41.15,41.24,41.08,41.12,12174.0,39.4177,39.5039,39.3507,39.389,12174.0
2024-07-22 11:30:00,41.13,41.2,41.05,41.07,16311.0,39.3986,39.4656,39.3219,39.3411,16311.0
2024-07-22 12:00:00,41.06,41.13,40.99,41.03,10562.0,39.3315,39.3986,39.2645,39.3028,10562.0
2024-07-22 12:30:00,40.98,41.06,40.89,41.04,18642.0,39.2549,39.3315,39.1687,39.3124,18642.0
2024-07-22 13:00:00,41.01,41.18,41.01,41.12,13520.0,39.2836,39.4465,39.2836,39.389,13520.0
2024-07-22 13:30:00,41.14,41.18,40.95,40.95,42347.0,39.4081,39.4465,39.2261,39.2261,42347.0
2024-07-22 14:00:00,40.94,40.94,40.8,40.87,21460.0,39.2166,39.2166,39.0825,39.1495,21460.0
2024-07-22 14:30:00,40.86,40.92,40.78,40.92,26213.0,39.1399,39.1974,39.0633,39.1974,26213.0
2024-07-22 15:00:00,40.9,41.01,40.84,40.96,26542.0,39.1782,39.2836,39.1208,39.2357,26542.0
2024-07-22 15:30:00,40.97,41.03,40.82,40.84,126607.0,39.2453,39.3028,39.1016,39.1208,126607.0
2024-07-23 09:30:00,40.58,40.59,40.19,40.46,24325.0,38.8717,38.8813,38.4981,38.7568,24325.0
2024-07-23 10:00:00,40.44,40.69,40.43,40.56,22285.0,38.7376,38.9771,38.728,38.8526,22285.0
2024-07-23 10:30:00,40.53,40.68,40.24,40.28,29794.0,38.8238,38.9675,38.546,38.5843,29794.0
2024-07-23 11:00:00,40.27,40.31,40.0,40.04,40708.0,38.5748,38.6131,38.3161,38.3545,40708.0
2024-07-23 11:30:00,40.03,40.2,40.02,40.1,25407.0,38.3449,38.5077,38.3353,38.4119,25407.0
2024-07-23 12:00:00,40.11,40.24,40.02,40.05,24764.0,38.4215,38.546,38.3353,38.364,24764.0
2024-07-23 12:30:00,40.04,40.15,39.99,40.07,45703.0,38.3545,38.4598,38.3066,38.3832,45703.0
2024-07-23 13:00:00,40.04,40.21,40.04,40.14,32794.0,38.3545,38.5173,38.3545,38.4502,32794.0
2024-07-23 13:30:00,40.13,40.19,40.05,40.13,33280.0,38.4407,38.4981,38.364,38.4407,33280.0
2024-07-23 14:00:00,40.11,40.22,40.1,40.12,33080.0,38.4215,38.5269,38.4119,38.4311,33080.0
2024-07-23 14:30:00,40.12,40.26,40.11,40.24,41227.0,38.4311,38.5652,38.4215,38.546,41227.0
2024-07-23 15:00:00,40.24,40.3,40.16,40.3,48880.0,38.546,38.6035,38.4694,38.6035,48880.0
2024-07-23 15:30:00,40.29,40.45,40.26,40.37,215333.0,38.5939,38.7472,38.5652,38.6706,215333.0
2024-07-24 09:30:00,40.72,40.92,40.27,40.3,31702.0,39.0058,39.1974,38.5748,38.6035,31702.0
2024-07-24 10:00:00,40.32,40.55,40.17,40.49,25559.0,38.6227,38.843,38.479,38.7855,25559.0
2024-07-24 10:30:00,40.48,40.75,40.44,40.6,27073.0,38.7759,39.0346,38.7376,38.8909,27073.0
2024-07-24 11:00:00,40.57,40.66,40.43,40.59,17345.0,38.8621,38.9484,38.728,38.8813,17345.0
2024-07-24 11:30:00,40.59,40.69,40.39,40.49,25731.0,38.8813,38.9771,38.6897,38.7855,25731.0
2024-07-24 12:00:00,40.51,40.56,40.37,40.43,20650.0,38.8047,38.8526,38.6706,38.728,20650.0
2024-07-24 12:30:00,40.43,40.44,40.13,40.2,40372.0,38.728,38.7376,38.4407,38.5077,40372.0
2024-07-24 13:00:00,40.19,40.27,40.14,40.14,25522.0,38.4981,38.5748,38.4502,38.4502,25522.0
2024-07-24 13:30:00,40.14,40.17,40.05,40.07,30147.0,38.4502,38.479,38.364,38.3832,30147.0
2024-07-24 14:00:00,40.07,40.1,39.93,39.98,47049.0,38.3832,38.4119,38.2491,38.297,47049.0
2024-07-24 14:30:00,39.99,40.05,39.89,39.99,82831.0,38.3066,38.364,38.2108,38.3066,82831.0
2024-07-24 15:00:00,40.03,40.05,39.91,39.98,47633.0,38.3449,38.364,38.2299,38.297,47633.0
2024-07-24 15:30:00,40.0,40.05,39.77,39.8,301077.0,38.3161,38.364,38.0958,38.1246,301077.0
2024-07-25 09:30:00,39.85,40.1,39.74,40.01,26101.0,38.1724,38.4119,38.0671,38.3257,26101.0
2024-07-25 10:00:00,40.01,40.41,39.87,40.33,50018.0,38.3257,38.7089,38.1916,38.6322,50018.0
2024-07-25 10:30:00,40.3,40.3,40.02,40.27,19180.0,38.6035,38.6035,38.3353,38.5748,19180.0
2024-07-25 11:00:00,40.3,40.39,40.14,40.32,44627.0,38.6035,38.6897,38.4502,38.6227,44627.0
2024-07-25 11:30:00,40.31,40.49,40.29,40.47,27275.0,38.6131,38.7855,38.5939,38.7663,27275.0
2024-07-25 12:00:00,40.46,40.57,40.38,40.54,25915.0,38.7568,38.8621,38.6801,38.8334,25915.0
2024-07-25 12:30:00,40.52,40.52,40.37,40.4,65785.0,38.8142,38.8142,38.6706,38.6993,65785.0
2024-07-25 13:00:00,40.41,40.52,40.4,40.46,34703.0,38.7089,38.8142,38.6993,38.7568,34703.0
2024-07-25 13:30:00,40.45,40.58,40.29,40.34,87917.0,38.7472,38.8717,38.5939,38.6418,87917.0
2024-07-25 14:00:00,40.34,40.34,40.22,40.24,33550.0,38.6418,38.6418,38.5269,38.546,33550.0
2024-07-25 14:30:00,40.21,40.35,40.16,40.21,23249.0,38.5173,38.6514,38.4694,38.5173,23249.0
2024-07-25 15:00:00,40.19,40.53,40.17,40.53,38995.0,38.4981,38.8238,38.479,38.8238,38995.0
2024-07-25 15:30:00,40.54,40.58,40.16,40.16,271175.0,38.8334,38.8717,38.4694,38.4694,271175.0
2024-07-26 09:30:00,40.25,40.41,40.05,40.23,29952.0,38.5556,38.7089,38.364,38.5365,29952.0
2024-07-26 10:00:00,40.22,40.4,39.82,39.85,17385.0,38.5269,38.6993,38.1437,38.1724,17385.0
2024-07-26 10:30:00,39.83,40.19,39.82,39.94,25782.0,38.1533,38.4981,38.1437,38.2587,25782.0
2024-07-26 11:00:00,39.96,40.07,39.81,39.94,32316.0,38.2778,38.3832,38.1341,38.2587,32316.0
2024-07-26 11:30:00,39.93,40.26,39.89,40.26,24391.0,38.2491,38.5652,38.2108,38.5652,24391.0
2024-07-26 12:00:00,40.23,40.36,40.15,40.3,69885.0,38.5365,38.661,38.4598,38.6035,69885.0
2024-07-26 12:30:00,40.31,40.37,40.19,40.34,14254.0,38.6131,38.6706,38.4981,38.6418,14254.0
2024-07-26 13:00:00,40.34,40.51,40.3,40.48,51694.0,38.6418,38.8047,38.6035,38.7759,51694.0
2024-07-26 13:30:00,40.47,40.48,40.23,40.31,23951.0,38.7663,38.7759,38.5365,38.6131,23951.0
2024-07-26 14:00:00,40.3,40.44,40.29,40.39,30270.0,38.6035,38.7376,38.5939,38.6897,30270.0
2024-07-26 14:30:00,40.37,40.43,40.32,40.36,15727.0,38.6706,38.728,38.6227,38.661,15727.0
2024-07-26 15:00:00,40.36,40.47,40.34,40.37,33411.0,38.661,38.7663,38.6418,38.6706,33411.0
2024-07-26 15:30:00,40.36,40.38,40.19,40.24,163942.0,38.661,38.6801,38.4981,38.546,163942.0
2024-07-29 09:30:00,40.41,40.49,40.1,40.17,37246.0,38.7089,38.7855,38.4119,38.479,37246.0
2024-07-29 10:00:00,40.19,40.28,39.98,40.01,50368.0,38.4981,38.5843,38.297,38.3257,50368.0
2024-07-29 10:30:00,39.98,39.98,39.77,39.89,89015.0,38.297,38.297,38.0958,38.2108,89015.0
2024-07-29 11:00:00,39.88,40.0,39.74,39.9,60595.0,38.2012,38.3161,38.0671,38.2203,60595.0
2024-07-29 11:30:00,39.9,39.93,39.69,39.82,48735.0,38.2203,38.2491,38.0192,38.1437,48735.0
2024-07-29 12:00:00,39.82,39.87,39.6,39.64,30359.0,38.1437,38.1916,37.933,37.9713,30359.0
2024-07-29 12:30:00,39.64,39.65,39.51,39.52,20377.0,37.9713,37.9809,37.8468,37.8563,20377.0
2024-07-29 13:00:00,39.53,39.63,39.49,39.52,20882.0,37.8659,37.9617,37.8276,37.8563,20882.0
2024-07-29 13:30:00,39.52,39.59,39.44,39.59,39577.0,37.8563,37.9234,37.7797,37.9234,39577.0
2024-07-29 14:00:00,39.57,39.7,39.56,39.62,18373.0,37.9042,38.0288,37.8947,37.9521,18373.0
2024-07-29 14:30:00,39.66,39.66,39.56,39.61,21981.0,37.9904,37.9904,37.8947,37.9426,21981.0
2024-07-29 15:00:00,39.62,39.72,39.6,39.72,36545.0,37.9521,38.0479,37.933,38.0479,36545.0
2024-07-29 15:30:00,39.73,40.08,39.73,40.07,254157.0,38.0575,38.3928,38.0575,38.3832,254157.0
2024-07-30 09:30:00,40.0,40.3,39.96,40.23,67511.0,38.3161,38.6035,38.2778,38.5365,67511.0
2024-07-30 10:00:00,40.14,40.18,39.96,39.98,32238.0,38.4502,38.4886,38.2778,38.297,32238.0
2024-07-30 10:30:00,39.99,40.27,39.98,40.25,83817.0,38.3066,38.5748,38.297,38.5556,83817.0
2024-07-30 11:00:00,40.25,40.38,40.14,40.19,116459.0,38.5556,38.6801,38.4502,38.4981,116459.0
2024-07-30 11:30:00,40.19,40.23,40.03,40.08,45843.0,38.4981,38.5365,38.3449,38.3928,45843.0
2024-07-30 12:00:00,40.1,40.17,39.95,40.14,25870.0,38.4119,38.479,38.2682,38.4502,25870.0
2024-07-30 12:30:00,40.15,40.35,40.1,40.32,29363.0,38.4598,38.6514,38.4119,38.6227,29363.0
2024-07-30 13:00:00,40.29,40.34,40.21,40.21,21974.0,38.5939,38.6418,38.5173,38.5173,21974.0
2024-07-30 13:30:00,40.22,40.45,40.21,40.45,64585.0,38.5269,38.7472,38.5173,38.7472,64585.0
2024-07-30 14:00:00,40.45,40.51,40.38,40.4,59874.0,38.7472,38.8047,38.6801,38.6993,59874.0
2024-07-30 14:30:00,40.41,40.53,40.36,40.47,57128.0,38.7089,38.8238,38.661,38.7663,57128.0
2024-07-30 15:00:00,40.46,40.6,40.42,40.58,49377.0,38.7568,38.8909,38.7185,38.8717,49377.0
2024-07-30 15:30:00,40.59,40.65,40.47,40.5,233538.0,38.8813,38.9388,38.7663,38.7951,233538.0
2024-07-31 09:30:00,41.16,41.68,41.1,41.39,56375.0,39.4273,39.9254,39.3698,39.6476,56375.0
2024-07-31 10:00:00,41.4,41.48,41.09,41.48,39310.0,39.6572,39.7338,39.3602,39.7338,39310.0
2024-07-31 10:30:00,41.46,41.48,41.08,41.27,46480.0,39.7147,39.7338,39.3507,39.5327,46480.0
2024-07-31 11:00:00,41.24,41.37,41.18,41.25,28105.0,39.5039,39.6285,39.4465,39.5135,28105.0
2024-07-31 11:30:00,41.25,41.34,41.17,41.19,23936.0,39.5135,39.5997,39.4369,39.456,23936.0
2024-07-31 12:00:00,41.16,41.38,41.16,41.34,23292.0,39.4273,39.638,39.4273,39.5997,23292.0
2024-07-31 12:30:00,41.35,41.41,41.31,41.32,33517.0,39.6093,39.6668,39.571,39.5806,33517.0
2024-07-31 13:00:00,41.32,41.45,41.24,41.3,62200.0,39.5806,39.7051,39.5039,39.5614,62200.0
2024-07-31 13:30:00,41.3,41.41,41.15,41.35,45078.0,39.5614,39.6668,39.4177,39.6093,45078.0
2024-07-31 14:00:00,41.32,41.45,41.1,41.34,52824.0,39.5806,39.7051,39.3698,39.5997,52824.0
2024-07-31 14:30:00,41.35,41.7,41.35,41.68,76576.0,39.6093,39.9446,39.6093,39.9254,76576.0
2024-07-31 15:00:00,41.66,41.81,41.55,41.63,166364.0,39.9063,40.0499,39.8009,39.8775,166364.0
2024-07-31 15:30:00,41.61,41.79,41.36,41.39,349483.0,39.8584,40.0308,39.6189,39.6476,349483.0
2024-08-01 09:30:00,41.36,41.8,40.85,40.85,28691.0,39.6189,40.0404,39.1304,39.1304,28691.0
2024-08-01 10:00:00,40.82,40.88,40.41,40.48,51187.0,39.1016,39.1591,38.7089,38.7759,51187.0
2024-08-01 10:30:00,40.51,40.58,40.0,40.02,62553.0,38.8047,38.8717,38.3161,38.3353,62553.0
2024-08-01 11:00:00,40.02,40.22,39.97,39.99,95811.0,38.3353,38.5269,38.2874,38.3066,95811.0
2024-08-01 11:30:00,39.99,40.05,39.82,39.88,56845.0,38.3066,38.364,38.1437,38.2012,56845.0
2024-08-01 12:00:00,39.89,40.01,39.75,40.01,56420.0,38.2108,38.3257,38.0767,38.3257,56420.0
2024-08-01 12:30:00,40.0,40.0,39.7,39.9,55441.0,38.3161,38.3161,38.0288,38.2203,55441.0
2024-08-01 13:00:00,39.91,39.91,39.58,39.67,42344.0,38.2299,38.2299,37.9138,38.0,42344.0
2024-08-01 13:30:00,39.62,39.71,39.61,39.64,39403.0,37.9521,38.0383,37.9426,37.9713,39403.0
2024-08-01 14:00:00,39.64,39.64,39.48,39.5,42093.0,37.9713,37.9713,37.818,37.8372,42093.0
2024-08-01 14:30:00,39.49,39.55,39.41,39.54,64047.0,37.8276,37.8851,37.751,37.8755,64047.0
2024-08-01 15:00:00,39.54,39.66,39.44,39.65,66256.0,37.8755,37.9904,37.7797,37.9809,66256.0
2024-08-01 15:30:00,39.66,39.93,39.64,39.8,229331.0,37.9904,38.2491,37.9713,38.1246,229331.0
2024-08-02 09:30:00,39.05,39.2,38.52,38.58,92612.0,37.4061,37.5498,36.8984,36.9559,92612.0
2024-08-02 10:00:00,38.59,38.79,38.27,38.27,78691.0,36.9655,37.1571,36.659,36.659,78691.0
2024-08-02 10:30:00,38.27,38.31,37.82,37.91,55000.0,36.659,36.6973,36.2279,36.3141,55000.0
2024-08-02 11:00:00,37.92,37.92,37.71,37.82,61222.0,36.3237,36.3237,36.1225,36.2279,61222.0
2024-08-02 11:30:00,37.85,37.98,37.8,37.81,57992.0,36.2566,36.3812,36.2087,36.2183,57992.0
2024-08-02 12:00:00,37.83,37.99,37.74,37.8,51076.0,36.2375,36.3907,36.1513,36.2087,51076.0
2024-08-02 12:30:00,37.79,37.84,37.65,37.77,47831.0,36.1992,36.2471,36.0651,36.18,47831.0
2024-08-02 13:00:00,37.76,37.76,37.58,37.63,42090.0,36.1704,36.1704,35.998,36.0459,42090.0
2024-08-02 13:30:00,37.63,37.66,37.44,37.46,65412.0,36.0459,36.0746,35.8639,35.8831,65412.0
2024-08-02 14:00:00,37.47,37.6,37.38,37.55,50058.0,35.8926,36.0172,35.8064,35.9693,50058.0
2024-08-02 14:30:00,37.58,37.75,37.57,37.63,62825.0,35.998,36.1609,35.9884,36.0459,62825.0
2024-08-02 15:00:00,37.61,37.77,37.61,37.73,108981.0,36.0267,36.18,36.0267,36.1417,108981.0
2024-08-02 15:30:00,37.74,37.76,37.49,37.52,351357.0,36.1513,36.1704,35.9118,35.9405,351357.0
2024-08-05 09:30:00,36.55,36.62,35.61,36.4,133672.0,35.0114,35.0784,34.1109,34.8677,133672.0
2024-08-05 10:00:00,36.42,36.81,36.2,36.22,90824.0,34.8868,35.2604,34.6761,34.6953,90824.0
2024-08-05 10:30:00,36.24,36.31,35.98,36.13,64747.0,34.7144,34.7815,34.4654,34.609,64747.0
2024-08-05 11:00:00,36.16,36.29,36.09,36.22,78085.0,34.6378,34.7623,34.5707,34.6953,78085.0
2024-08-05 11:30:00,36.26,36.78,36.24,36.75,156834.0,34.7336,35.2317,34.7144,35.2029,156834.0
2024-08-05 12:00:00,36.76,37.2,36.76,37.09,128892.0,35.2125,35.634,35.2125,35.5286,128892.0
2024-08-05 12:30:00,37.08,37.11,36.6,36.75,88931.0,35.5191,35.5478,35.0593,35.2029,88931.0
2024-08-05 13:00:00,36.72,36.84,36.64,36.7,112433.0,35.1742,35.2892,35.0976,35.1551,112433.0
2024-08-05 13:30:00,36.72,36.88,36.66,36.71,108492.0,35.1742,35.3275,35.1167,35.1646,108492.0
2024-08-05 14:00:00,36.72,36.78,36.62,36.75,97418.0,35.1742,35.2317,35.0784,35.2029,97418.0
2024-08-05 14:30:00,36.76,36.83,36.48,36.5,142342.0,35.2125,35.2796,34.9443,34.9635,142342.0
2024-08-05 15:00:00,36.52,36.64,36.46,36.61,185229.0,34.9826,35.0976,34.9252,35.0688,185229.0
2024-08-05 15:30:00,36.61,36.65,36.28,36.64,457341.0,35.0688,35.1072,34.7527,35.0976,457341.0
2024-08-06 09:30:00,36.51,36.78,36.21,36.61,68914.0,34.9731,35.2317,34.6857,35.0688,68914.0
2024-08-06 10:00:00,36.55,36.58,36.35,36.4,47551.0,35.0114,35.0401,34.8198,34.8677,47551.0
2024-08-06 10:30:00,36.41,36.88,36.37,36.69,44704.0,34.8773,35.3275,34.8389,35.1455,44704.0
2024-08-06 11:00:00,36.71,36.77,36.25,36.26,34223.0,35.1646,35.2221,34.724,34.7336,34223.0
2024-08-06 11:30:00,36.21,36.5,36.21,36.42,24227.0,34.6857,34.9635,34.6857,34.8868,24227.0
2024-08-06 12:00:00,36.46,36.75,36.46,36.56,67079.0,34.9252,35.2029,34.9252,35.0209,67079.0
2024-08-06 12:30:00,36.55,36.67,36.54,36.61,37069.0,35.0114,35.1263,35.0018,35.0688,37069.0
2024-08-06 13:00:00,36.61,36.71,36.52,36.67,26630.0,35.0688,35.1646,34.9826,35.1263,26630.0
2024-08-06 13:30:00,36.67,36.79,36.63,36.74,23390.0,35.1263,35.2413,35.088,35.1934,23390.0
2024-08-06 14:00:00,36.77,36.82,36.61,36.77,22538.0,35.2221,35.27,35.0688,35.2221,22538.0
2024-08-06 14:30:00,36.76,36.85,36.55,36.59,26393.0,35.2125,35.2987,35.0114,35.0497,26393.0
2024-08-06 15:00:00,36.57,36.59,36.44,36.51,49194.0,35.0305,35.0497,34.906,34.9731,49194.0
2024-08-06 15:30:00,36.52,36.56,36.16,36.19,335155.0,34.9826,35.0209,34.6378,34.6665,335155.0
2024-08-07 09:30:00,37.07,37.44,36.87,37.38,43341.0,35.5095,35.8639,35.3179,35.8064,43341.0
2024-08-07 10:00:00,37.41,37.45,36.9,36.95,33127.0,35.8352,35.8735,35.3466,35.3945,33127.0
2024-08-07 10:30:00,36.97,37.21,36.9,37.16,30224.0,35.4137,35.6436,35.3466,35.5957,30224.0
2024-08-07 11:00:00,37.21,37.29,37.05,37.23,45216.0,35.6436,35.7202,35.4903,35.6627,45216.0
2024-08-07 11:30:00,37.24,37.36,37.12,37.32,45436.0,35.6723,35.7873,35.5574,35.749,45436.0
2024-08-07 12:00:00,37.32,37.35,37.11,37.3,67135.0,35.749,35.7777,35.5478,35.7298,67135.0
2024-08-07 12:30:00,37.3,37.36,36.96,36.96,40424.0,35.7298,35.7873,35.4041,35.4041,40424.0
2024-08-07 13:00:00,36.95,37.01,36.85,36.91,45870.0,35.3945,35.452,35.2987,35.3562,45870.0
2024-08-07 13:30:00,36.9,37.07,36.83,36.85,40355.0,35.3466,35.5095,35.2796,35.2987,40355.0
2024-08-07 14:00:00,36.84,36.85,36.57,36.74,108020.0,35.2892,35.2987,35.0305,35.1934,108020.0
2024-08-07 14:30:00,36.73,36.88,36.67,36.78,138038.0,35.1838,35.3275,35.1263,35.2317,138038.0
2024-08-07 15:00:00,36.8,36.98,36.8,36.9,147217.0,35.2508,35.4233,35.2508,35.3466,147217.0
2024-08-07 15:30:00,36.88,37.02,36.63,36.67,493227.0,35.3275,35.4616,35.088,35.1263,493227.0
2024-08-08 09:30:00,38.36,38.75,35.63,37.21,495721.0,36.7452,37.1188,34.1301,35.6436,495721.0
2024-08-08 10:00:00,37.24,37.48,37.01,37.09,179778.0,35.6723,35.9022,35.452,35.5286,179778.0
2024-08-08 10:30:00,37.14,37.38,36.9,36.97,181942.0,35.5765,35.8064,35.3466,35.4137,181942.0
2024-08-08 11:00:00,37.0,37.16,36.6,36.89,167107.0,35.4424,35.5957,35.0593,35.3371,167107.0
2024-08-08 11:30:00,36.86,36.86,36.42,36.56,113181.0,35.3083,35.3083,34.8868,35.0209,113181.0
2024-08-08 12:00:00,36.59,36.9,36.54,36.82,92469.0,35.0497,35.3466,35.0018,35.27,92469.0
2024-08-08 12:30:00,36.8,36.9,36.66,36.75,96052.0,35.2508,35.3466,35.1167,35.2029,96052.0
2024-08-08 13:00:00,36.79,37.17,36.76,37.12,91046.0,35.2413,35.6053,35.2125,35.5574,91046.0
2024-08-08 13:30:00,37.11,37.17,36.93,36.97,62661.0,35.5478,35.6053,35.3754,35.4137,62661.0
2024-08-08 14:00:00,36.97,37.08,36.84,36.87,68012.0,35.4137,35.5191,35.2892,35.3179,68012.0
2024-08-08 14:30:00,36.86,37.01,36.85,36.99,77620.0,35.3083,35.452,35.2987,35.4328,77620.0
2024-08-08 15:00:00,36.99,37.13,36.94,37.09,90883.0,35.4328,35.567,35.385,35.5286,90883.0
2024-08-08 15:30:00,37.08,37.09,36.79,37.04,618964.0,35.5191,35.5286,35.2413,35.4807,618964.0
2024-08-09 09:30:00,37.06,37.25,36.73,36.83,92751.0,35.4999,35.6819,35.1838,35.2796,92751.0
2024-08-09 10:00:00,36.83,37.04,36.68,36.98,67253.0,35.2796,35.4807,35.1359,35.4233,67253.0
2024-08-09 10:30:00,36.97,37.11,36.91,36.96,42197.0,35.4137,35.5478,35.3562,35.4041,42197.0
2024-08-09 11:00:00,36.94,37.2,36.94,37.02,55127.0,35.385,35.634,35.385,35.4616,55127.0
2024-08-09 11:30:00,37.01,37.14,36.96,36.96,86997.0,35.452,35.5765,35.4041,35.4041,86997.0
2024-08-09 12:00:00,36.95,37.08,36.89,37.07,67796.0,35.3945,35.5191,35.3371,35.5095,67796.0
2024-08-09 12:30:00,37.04,37.32,37.02,37.23,43547.0,35.4807,35.749,35.4616,35.6627,43547.0
2024-08-09 13:00:00,37.22,37.22,37.02,37.1,37209.0,35.6532,35.6532,35.4616,35.5382,37209.0
2024-08-09 13:30:00,37.1,37.11,36.96,36.96,59258.0,35.5382,35.5478,35.4041,35.4041,59258.0
2024-08-09 14:00:00,36.96,36.99,36.88,36.9,46644.0,35.4041,35.4328,35.3275,35.3466,46644.0
2024-08-09 14:30:00,36.89,36.99,36.8,36.96,76876.0,35.3371,35.4328,35.2508,35.4041,76876.0
2024-08-09 15:00:00,36.95,37.06,36.86,37.02,91069.0,35.3945,35.4999,35.3083,35.4616,91069.0
2024-08-09 15:30:00,37.02,37.09,36.93,36.96,250713.0,35.4616,35.5286,35.3754,35.4041,250713.0
2024-08-12 09:30:00,37.01,37.68,37.01,37.32,57175.0,35.452,36.0938,35.452,35.749,57175.0
2024-08-12 10:00:00,37.32,37.39,37.19,37.34,51001.0,35.749,35.816,35.6244,35.7681,51001.0
2024-08-12 10:30:00,37.35,37.55,37.3,37.54,38921.0,35.7777,35.9693,35.7298,35.9597,38921.0
2024-08-12 11:00:00,37.55,37.58,37.33,37.44,35423.0,35.9693,35.998,35.7585,35.8639,35423.0
2024-08-12 11:30:00,37.42,37.5,37.29,37.5,27791.0,35.8447,35.9214,35.7202,35.9214,27791.0
2024-08-12 12:00:00,37.5,37.57,37.43,37.47,25667.0,35.9214,35.9884,35.8543,35.8926,25667.0
2024-08-12 12:30:00,37.48,37.56,37.44,37.5,24921.0,35.9022,35.9789,35.8639,35.9214,24921.0
2024-08-12 13:00:00,37.48,37.5,37.35,37.44,26228.0,35.9022,35.9214,35.7777,35.8639,26228.0
2024-08-12 13:30:00,37.45,37.56,37.45,37.5,25951.0,35.8735,35.9789,35.8735,35.9214,25951.0
2024-08-12 14:00:00,37.49,37.54,37.43,37.48,30529.0,35.9118,35.9597,35.8543,35.9022,30529.0
2024-08-12 14:30:00,37.48,37.57,37.44,37.53,31501.0,35.9022,35.9884,35.8639,35.9501,31501.0
2024-08-12 15:00:00,37.54,37.6,37.48,37.5,32915.0,35.9597,36.0172,35.9022,35.9214,32915.0
2024-08-12 15:30:00,37.5,37.54,37.38,37.54,191045.0,35.9214,35.9597,35.8064,35.9597,191045.0
2024-08-13 09:30:00,37.11,37.24,36.73,36.82,50049.0,35.5478,35.6723,35.1838,35.27,50049.0
2024-08-13 10:00:00,36.82,36.89,36.74,36.82,39728.0,35.27,35.3371,35.1934,35.27,39728.0
2024-08-13 10:30:00,36.77,36.94,36.71,36.94,22239.0,35.2221,35.385,35.1646,35.385,22239.0
2024-08-13 11:00:00,36.94,36.96,36.82,36.9,24176.0,35.385,35.4041,35.27,35.3466,24176.0
2024-08-13 11:30:00,36.89,37.03,36.87,36.99,22012.0,35.3371,35.4712,35.3179,35.4328,22012.0
2024-08-13 12:00:00,36.98,37.03,36.94,36.98,17053.0,35.4233,35.4712,35.385,35.4233,17053.0
2024-08-13 12:30:00,36.97,37.06,36.89,37.01,17249.0,35.4137,35.4999,35.3371,35.452,17249.0
2024-08-13 13:00:00,37.01,37.04,36.94,36.98,14407.0,35.452,35.4807,35.385,35.4233,14407.0
2024-08-13 13:30:00,36.96,37.07,36.95,37.02,17091.0,35.4041,35.5095,35.3945,35.4616,17091.0
2024-08-13 14:00:00,37.01,37.07,36.98,37.06,22329.0,35.452,35.5095,35.4233,35.4999,22329.0
2024-08-13 14:30:00,37.05,37.15,37.04,37.14,21900.0,35.4903,35.5861,35.4807,35.5765,21900.0
2024-08-13 15:00:00,37.14,37.15,36.96,36.99,36199.0,35.5765,35.5861,35.4041,35.4328,36199.0
2024-08-13 15:30:00,36.99,37.05,36.91,37.0,167943.0,35.4328,35.4903,35.3562,35.4424,167943.0
2024-08-14 09:30:00,37.16,37.3,36.97,37.04,78226.0,35.5957,35.7298,35.4137,35.4807,78226.0
2024-08-14 10:00:00,37.03,37.04,36.9,36.91,60418.0,35.4712,35.4807,35.3466,35.3562,60418.0
2024-08-14 10:30:00,36.9,36.91,36.66,36.76,91943.0,35.3466,35.3562,35.1167,35.2125,91943.0
2024-08-14 11:00:00,36.78,36.87,36.65,36.77,71270.0,35.2317,35.3179,35.1072,35.2221,71270.0
2024-08-14 11:30:00,36.77,36.92,36.73,36.88,121047.0,35.2221,35.3658,35.1838,35.3275,121047.0
2024-08-14 12:00:00,36.87,36.95,36.79,36.85,134076.0,35.3179,35.3945,35.2413,35.2987,134076.0
2024-08-14 12:30:00,36.86,36.95,36.85,36.93,87655.0,35.3083,35.3945,35.2987,35.3754,87655.0
2024-08-14 13:00:00,36.92,36.92,36.82,36.83,80581.0,35.3658,35.3658,35.27,35.2796,80581.0
2024-08-14 13:30:00,36.83,36.88,36.77,36.84,107608.0,35.2796,35.3275,35.2221,35.2892,107608.0
2024-08-14 14:00:00,36.84,36.85,36.73,36.77,91370.0,35.2892,35.2987,35.1838,35.2221,91370.0
2024-08-14 14:30:00,36.77,36.89,36.75,36.89,73428.0,35.2221,35.3371,35.2029,35.3371,73428.0
2024-08-14 15:00:00,36.89,36.89,36.76,36.82,104818.0,35.3371,35.3371,35.2125,35.27,104818.0
2024-08-14 15:30:00,36.82,36.94,36.74,36.75,396814.0,35.27,35.385,35.1934,35.2029,396814.0
2024-08-15 09:30:00,36.77,37.02,36.66,36.7,222689.0,35.2221,35.4616,35.1167,35.1551,222689.0
2024-08-15 10:00:00,36.71,36.93,36.66,36.88,168664.0,35.1646,35.3754,35.1167,35.3275,168664.0
2024-08-15 10:30:00,36.89,37.15,36.76,37.15,377203.0,35.3371,35.5861,35.2125,35.5861,377203.0
2024-08-15 11:00:00,37.14,37.37,37.11,37.33,150696.0,35.5765,35.7968,35.5478,35.7585,150696.0
2024-08-15 11:30:00,37.34,37.47,37.29,37.43,63686.0,35.7681,35.8926,35.7202,35.8543,63686.0
2024-08-15 12:00:00,37.44,37.56,37.41,37.55,67763.0,35.8639,35.9789,35.8352,35.9693,67763.0
2024-08-15 12:30:00,37.55,37.65,37.51,37.55,61135.0,35.9693,36.0651,35.931,35.9693,61135.0
2024-08-15 13:00:00,37.55,37.59,37.48,37.56,53742.0,35.9693,36.0076,35.9022,35.9789,53742.0
2024-08-15 13:30:00,37.56,37.58,37.47,37.48,66587.0,35.9789,35.998,35.8926,35.9022,66587.0
2024-08-15 14:00:00,37.48,37.53,37.46,37.5,89600.0,35.9022,35.9501,35.8831,35.9214,89600.0
2024-08-15 14:30:00,37.5,37.53,37.43,37.49,100355.0,35.9214,35.9501,35.8543,35.9118,100355.0
2024-08-15 15:00:00,37.49,37.63,37.46,37.6,131528.0,35.9118,36.0459,35.8831,36.0172,131528.0
2024-08-15 15:30:00,37.61,37.82,37.52,37.57,466950.0,36.0267,36.2279,35.9405,35.9884,466950.0
2024-08-16 09:30:00,37.06,37.78,37.06,37.75,114568.0,35.4999,36.1896,35.4999,36.1609,114568.0
2024-08-16 10:00:00,37.74,37.8,37.38,37.41,142501.0,36.1513,36.2087,35.8064,35.8352,142501.0
2024-08-16 10:30:00,37.39,37.4,37.13,37.21,82226.0,35.816,35.8256,35.567,35.6436,82226.0
2024-08-16 11:00:00,37.24,37.3,37.19,37.28,50829.0,35.6723,35.7298,35.6244,35.7106,50829.0
2024-08-16 11:30:00,37.29,37.41,37.28,37.38,53129.0,35.7202,35.8352,35.7106,35.8064,53129.0
2024-08-16 12:00:00,37.38,37.47,37.36,37.42,42254.0,35.8064,35.8926,35.7873,35.8447,42254.0
2024-08-16 12:30:00,37.42,37.45,37.35,37.4,55640.0,35.8447,35.8735,35.7777,35.8256,55640.0
2024-08-16 13:00:00,37.4,37.47,37.36,37.47,44883.0,35.8256,35.8926,35.7873,35.8926,44883.0
2024-08-16 13:30:00,37.46,37.48,37.39,37.48,45859.0,35.8831,35.9022,35.816,35.9022,45859.0
2024-08-16 14:00:00,37.49,37.5,37.42,37.42,59335.0,35.9118,35.9214,35.8447,35.8447,59335.0
2024-08-16 14:30:00,37.43,37.47,37.41,37.44,56669.0,35.8543,35.8926,35.8352,35.8639,56669.0
2024-08-16 15:00:00,37.43,37.49,37.35,37.35,96416.0,35.8543,35.9118,35.7777,35.7777,96416.0
2024-08-16 15:30:00,37.35,37.5,37.26,37.44,255874.0,35.7777,35.9214,35.6915,35.8639,255874.0
2024-08-19 09:30:00,37.23,37.91,37.23,37.71,72606.0,35.9448,36.6013,35.9448,36.4082,72606.0
2024-08-19 10:00:00,37.72,37.88,37.69,37.88,41537.0,36.4179,36.5724,36.3889,36.5724,41537.0
2024-08-19 10:30:00,37.89,38.24,37.88,38.2,73218.0,36.582,36.9199,36.5724,36.8813,73218.0
2024-08-19 11:00:00,38.2,38.33,38.18,38.28,46710.0,36.8813,37.0068,36.862,36.9586,46710.0
2024-08-19 11:30:00,38.27,38.27,38.11,38.15,52425.0,36.9489,36.9489,36.7944,36.8331,52425.0
2024-08-19 12:00:00,38.15,38.25,38.09,38.09,48646.0,36.8331,36.9296,36.7751,36.7751,48646.0
2024-08-19 12:30:00,38.08,38.14,38.07,38.12,28214.0,36.7655,36.8234,36.7558,36.8041,28214.0
2024-08-19 13:00:00,38.12,38.19,38.0,38.02,78184.0,36.8041,36.8717,36.6882,36.7075,78184.0
2024-08-19 13:30:00,38.01,38.07,38.0,38.07,41881.0,36.6979,36.7558,36.6882,36.7558,41881.0
2024-08-19 14:00:00,38.06,38.09,37.96,37.96,54431.0,36.7462,36.7751,36.6496,36.6496,54431.0
2024-08-19 14:30:00,37.96,38.03,37.89,37.96,72835.0,36.6496,36.7172,36.582,36.6496,72835.0
2024-08-19 15:00:00,37.95,37.98,37.78,37.82,57355.0,36.64,36.6689,36.4758,36.5144,57355.0
2024-08-19 15:30:00,37.81,37.98,37.72,37.92,250024.0,36.5048,36.6689,36.4179,36.611,250024.0
2024-08-20 09:30:00,37.8,37.83,37.13,37.36,70503.0,36.4951,36.5241,35.8483,36.0703,70503.0
2024-08-20 10:00:00,37.34,37.39,37.05,37.13,46479.0,36.051,36.0993,35.771,35.8483,46479.0
2024-08-20 10:30:00,37.1,37.12,36.82,36.83,58452.0,35.8193,35.8386,35.549,35.5586,58452.0
2024-08-20 11:00:00,36.85,36.88,36.62,36.63,51169.0,35.5779,35.6069,35.3559,35.3655,51169.0
2024-08-20 11:30:00,36.64,36.79,36.63,36.69,48557.0,35.3752,35.52,35.3655,35.4235,48557.0
2024-08-20 12:00:00,36.7,36.82,36.68,36.72,37368.0,35.4331,35.549,35.4138,35.4524,37368.0
2024-08-20 12:30:00,36.71,36.84,36.64,36.77,65444.0,35.4428,35.5683,35.3752,35.5007,65444.0
2024-08-20 13:00:00,36.74,36.8,36.67,36.76,39936.0,35.4717,35.5297,35.4041,35.491,39936.0
2024-08-20 13:30:00,36.75,36.81,36.74,36.8,42243.0,35.4814,35.5393,35.4717,35.5297,42243.0
2024-08-20 14:00:00,36.8,36.89,36.78,36.87,32445.0,35.5297,35.6165,35.5103,35.5972,32445.0
2024-08-20 14:30:00,36.87,36.97,36.84,36.93,21676.0,35.5972,35.6938,35.5683,35.6552,21676.0
2024-08-20 15:00:00,36.93,37.03,36.92,36.94,36842.0,35.6552,35.7517,35.6455,35.6648,36842.0
2024-08-20 15:30:00,36.94,36.99,36.79,36.8,211968.0,35.6648,35.7131,35.52,35.5297,211968.0
2024-08-21 09:30:00,37.28,37.39,36.77,36.78,38691.0,35.9931,36.0993,35.5007,35.5103,38691.0
2024-08-21 10:00:00,36.77,37.03,36.75,36.98,33114.0,35.5007,35.7517,35.4814,35.7034,33114.0
2024-08-21 10:30:00,37.02,37.14,36.88,36.92,18658.0,35.7421,35.8579,35.6069,35.6455,18658.0
2024-08-21 11:00:00,36.95,37.04,36.92,36.99,23240.0,35.6745,35.7614,35.6455,35.7131,23240.0
2024-08-21 11:30:00,36.99,37.01,36.82,36.82,81005.0,35.7131,35.7324,35.549,35.549,81005.0
2024-08-21 12:00:00,36.82,36.89,36.79,36.85,27947.0,35.549,35.6165,35.52,35.5779,27947.0
2024-08-21 12:30:00,36.85,36.86,36.75,36.79,37457.0,35.5779,35.5876,35.4814,35.52,37457.0
2024-08-21 13:00:00,36.78,36.82,36.74,36.79,31451.0,35.5103,35.549,35.4717,35.52,31451.0
2024-08-21 13:30:00,36.8,36.85,36.67,36.7,57753.0,35.5297,35.5779,35.4041,35.4331,57753.0
2024-08-21 14:00:00,36.71,36.92,36.7,36.92,45137.0,35.4428,35.6455,35.4331,35.6455,45137.0
2024-08-21 14:30:00,36.93,36.97,36.84,36.88,56997.0,35.6552,35.6938,35.5683,35.6069,56997.0
2024-08-21 15:00:00,36.89,36.92,36.81,36.9,87084.0,35.6165,35.6455,35.5393,35.6262,87084.0
2024-08-21 15:30:00,36.89,36.95,36.84,36.89,203629.0,35.6165,35.6745,35.5683,35.6165,203629.0
2024-08-22 09:30:00,36.96,37.43,36.86,37.23,87746.0,35.6841,36.1379,35.5876,35.9448,87746.0
2024-08-22 10:00:00,37.22,37.25,36.98,37.07,69304.0,35.9352,35.9641,35.7034,35.7903,69304.0
2024-08-22 10:30:00,37.07,37.15,37.01,37.14,49479.0,35.7903,35.8676,35.7324,35.8579,49479.0
2024-08-22 11:00:00,37.14,37.19,37.05,37.16,61298.0,35.8579,35.9062,35.771,35.8772,61298.0
2024-08-22 11:30:00,37.15,37.35,37.14,37.34,68713.0,35.8676,36.0607,35.8579,36.051,68713.0
2024-08-22 12:00:00,37.34,37.47,37.29,37.45,63651.0,36.051,36.1765,36.0027,36.1572,63651.0
2024-08-22 12:30:00,37.44,37.62,37.41,37.49,86166.0,36.1476,36.3213,36.1186,36.1958,86166.0
2024-08-22 13:00:00,37.49,37.52,37.41,37.42,69890.0,36.1958,36.2248,36.1186,36.1283,69890.0
2024-08-22 13:30:00,37.41,37.45,37.34,37.36,60101.0,36.1186,36.1572,36.051,36.0703,60101.0
2024-08-22 14:00:00,37.37,37.49,37.35,37.45,70131.0,36.08,36.1958,36.0607,36.1572,70131.0
2024-08-22 14:30:00,37.46,37.48,37.36,37.46,81019.0,36.1669,36.1862,36.0703,36.1669,81019.0
2024-08-22 15:00:00,37.46,37.57,37.45,37.48,97490.0,36.1669,36.2731,36.1572,36.1862,97490.0
2024-08-22 15:30:00,37.49,37.51,37.29,37.34,304547.0,36.1958,36.2151,36.0027,36.051,304547.0
2024-08-23 09:30:00,37.7,37.88,37.58,37.64,79879.0,36.3986,36.5724,36.2827,36.3407,79879.0
2024-08-23 10:00:00,37.65,38.04,37.65,38.0,115402.0,36.3503,36.7268,36.3503,36.6882,115402.0
2024-08-23 10:30:00,37.99,38.15,37.92,38.08,50559.0,36.6786,36.8331,36.611,36.7655,50559.0
2024-08-23 11:00:00,38.05,38.17,38.0,38.16,69646.0,36.7365,36.8524,36.6882,36.8427,69646.0
2024-08-23 11:30:00,38.15,38.19,37.99,38.0,49186.0,36.8331,36.8717,36.6786,36.6882,49186.0
2024-08-23 12:00:00,37.98,38.0,37.78,37.91,57323.0,36.6689,36.6882,36.4758,36.6013,57323.0
2024-08-23 12:30:00,37.9,38.08,37.9,38.06,30583.0,36.5917,36.7655,36.5917,36.7462,30583.0
2024-08-23 13:00:00,38.05,38.15,37.99,38.13,34770.0,36.7365,36.8331,36.6786,36.8137,34770.0
2024-08-23 13:30:00,38.12,38.16,38.05,38.16,35038.0,36.8041,36.8427,36.7365,36.8427,35038.0
2024-08-23 14:00:00,38.16,38.18,38.11,38.16,70319.0,36.8427,36.862,36.7944,36.8427,70319.0
2024-08-23 14:30:00,38.16,38.17,37.98,38.09,43173.0,36.8427,36.8524,36.6689,36.7751,43173.0
2024-08-23 15:00:00,38.08,38.32,38.04,38.19,122433.0,36.7655,36.9972,36.7268,36.8717,122433.0
2024-08-23 15:30:00,38.18,38.36,38.18,38.26,383067.0,36.862,37.0358,36.862,36.9393,383067.0
2024-08-26 09:30:00,39.08,39.46,39.04,39.39,73312.0,37.7309,38.0978,37.6923,38.0302,73312.0
2024-08-26 10:00:00,39.36,39.39,39.1,39.22,53094.0,38.0013,38.0302,37.7503,37.8661,53094.0
2024-08-26 10:30:00,39.23,39.23,38.92,38.92,36234.0,37.8758,37.8758,37.5765,37.5765,36234.0
2024-08-26 11:00:00,38.91,38.92,38.68,38.73,51772.0,37.5668,37.5765,37.3448,37.393,51772.0
2024-08-26 11:30:00,38.72,38.89,38.67,38.86,32041.0,37.3834,37.5475,37.3351,37.5185,32041.0
2024-08-26 12:00:00,38.85,38.88,38.8,38.83,33943.0,37.5089,37.5379,37.4606,37.4896,33943.0
2024-08-26 12:30:00,38.84,38.88,38.77,38.88,41897.0,37.4992,37.5379,37.4316,37.5379,41897.0
2024-08-26 13:00:00,38.88,38.98,38.88,38.91,28014.0,37.5379,37.6344,37.5379,37.5668,28014.0
2024-08-26 13:30:00,38.91,38.93,38.8,38.87,27985.0,37.5668,37.5861,37.4606,37.5282,27985.0
2024-08-26 14:00:00,38.87,38.89,38.79,38.86,34548.0,37.5282,37.5475,37.451,37.5185,34548.0
2024-08-26 14:30:00,38.85,38.87,38.78,38.85,31911.0,37.5089,37.5282,37.4413,37.5089,31911.0
2024-08-26 15:00:00,38.85,38.9,38.8,38.84,45894.0,37.5089,37.5572,37.4606,37.4992,45894.0
2024-08-26 15:30:00,38.84,38.85,38.67,38.69,277824.0,37.4992,37.5089,37.3351,37.3544,277824.0
2024-08-27 09:30:00,38.64,38.67,38.33,38.34,104080.0,37.3061,37.3351,37.0068,37.0165,104080.0
2024-08-27 10:00:00,38.33,38.33,38.11,38.17,32584.0,37.0068,37.0068,36.7944,36.8524,32584.0
2024-08-27 10:30:00,38.17,38.21,38.07,38.18,39833.0,36.8524,36.891,36.7558,36.862,39833.0
2024-08-27 11:00:00,38.18,38.18,38.03,38.12,33997.0,36.862,36.862,36.7172,36.8041,33997.0
2024-08-27 11:30:00,38.11,38.13,38.02,38.05,69382.0,36.7944,36.8137,36.7075,36.7365,69382.0
2024-08-27 12:00:00,38.05,38.06,37.94,37.94,47181.0,36.7365,36.7462,36.6303,36.6303,47181.0
2024-08-27 12:30:00,37.93,37.94,37.81,37.82,27717.0,36.6206,36.6303,36.5048,36.5144,27717.0
2024-08-27 13:00:00,37.83,37.91,37.81,37.87,40974.0,36.5241,36.6013,36.5048,36.5627,40974.0
2024-08-27 13:30:00,37.88,37.9,37.82,37.84,15936.0,36.5724,36.5917,36.5144,36.5338,15936.0
2024-08-27 14:00:00,37.85,37.9,37.83,37.89,27154.0,36.5434,36.5917,36.5241,36.582,27154.0
2024-08-27 14:30:00,37.89,37.91,37.87,37.89,32188.0,36.582,36.6013,36.5627,36.582,32188.0
2024-08-27 15:00:00,37.89,38.02,37.87,38.01,44586.0,36.582,36.7075,36.5627,36.6979,44586.0
2024-08-27 15:30:00,38.0,38.01,37.84,37.89,197434.0,36.6882,36.6979,36.5338,36.582,197434.0
2024-08-28 09:30:00,37.46,37.7,37.33,37.67,17105.0,36.1669,36.3986,36.0414,36.3696,17105.0
2024-08-28 10:00:00,37.64,37.66,37.31,37.32,17213.0,36.3407,36.36,36.022,36.0317,17213.0
2024-08-28 10:30:00,37.31,37.69,37.27,37.69,13715.0,36.022,36.3889,35.9834,36.3889,13715.0
2024-08-28 11:00:00,37.71,37.72,37.5,37.53,18819.0,36.4082,36.4179,36.2055,36.2345,18819.0
2024-08-28 11:30:00,37.5,37.52,37.45,37.48,12527.0,36.2055,36.2248,36.1572,36.1862,12527.0
2024-08-28 12:00:00,37.47,37.48,37.28,37.31,18264.0,36.1765,36.1862,35.9931,36.022,18264.0
2024-08-28 12:30:00,37.3,37.4,37.3,37.35,24331.0,36.0124,36.1089,36.0124,36.0607,24331.0
2024-08-28 13:00:00,37.36,37.39,37.27,37.28,24314.0,36.0703,36.0993,35.9834,35.9931,24314.0
2024-08-28 13:30:00,37.29,37.33,37.19,37.23,40924.0,36.0027,36.0414,35.9062,35.9448,40924.0
2024-08-28 14:00:00,37.23,37.32,37.21,37.22,24915.0,35.9448,36.0317,35.9255,35.9352,24915.0
2024-08-28 14:30:00,37.21,37.35,37.19,37.35,25501.0,35.9255,36.0607,35.9062,36.0607,25501.0
2024-08-28 15:00:00,37.35,37.44,37.31,37.44,39969.0,36.0607,36.1476,36.022,36.1476,39969.0
2024-08-28 15:30:00,37.43,37.43,37.31,37.34,225492.0,36.1379,36.1379,36.022,36.051,225492.0
2024-08-29 09:30:00,37.66,37.94,37.31,37.44,25784.0,36.36,36.6303,36.022,36.1476,25784.0
2024-08-29 10:00:00,37.48,37.98,37.48,37.9,21960.0,36.1862,36.6689,36.1862,36.5917,21960.0
2024-08-29 10:30:00,37.89,37.89,37.73,37.8,32390.0,36.582,36.582,36.4275,36.4951,32390.0
2024-08-29 11:00:00,37.82,38.01,37.82,37.98,24422.0,36.5144,36.6979,36.5144,36.6689,24422.0
2024-08-29 11:30:00,38.0,38.04,37.8,37.93,42262.0,36.6882,36.7268,36.4951,36.6206,42262.0
2024-08-29 12:00:00,37.92,38.01,37.9,38.0,20678.0,36.611,36.6979,36.5917,36.6882,20678.0
2024-08-29 12:30:00,38.01,38.01,37.8,37.94,40829.0,36.6979,36.6979,36.4951,36.6303,40829.0
2024-08-29 13:00:00,37.94,38.08,37.92,38.0,15639.0,36.6303,36.7655,36.611,36.6882,15639.0
2024-08-29 13:30:00,38.0,38.02,37.9,37.91,29783.0,36.6882,36.7075,36.5917,36.6013,29783.0
2024-08-29 14:00:00,37.92,37.93,37.79,37.82,28626.0,36.611,36.6206,36.4855,36.5144,28626.0
2024-08-29 14:30:00,37.8,37.8,37.65,37.77,26883.0,36.4951,36.4951,36.3503,36.4662,26883.0
2024-08-29 15:00:00,37.75,37.98,37.73,37.98,24350.0,36.4469,36.6689,36.4275,36.6689,24350.0
2024-08-29 15:30:00,37.98,38.0,37.75,37.83,160131.0,36.6689,36.6882,36.4469,36.5241,160131.0
2024-08-30 09:30:00,37.35,37.48,37.05,37.06,45371.0,36.0607,36.1862,35.771,35.7807,45371.0
2024-08-30 10:00:00,37.07,37.17,36.99,37.02,36714.0,35.7903,35.8869,35.7131,35.7421,36714.0
2024-08-30 10:30:00,37.04,37.16,37.02,37.07,36681.0,35.7614,35.8772,35.7421,35.7903,36681.0
2024-08-30 11:00:00,37.09,37.16,36.96,36.99,23913.0,35.8096,35.8772,35.6841,35.7131,23913.0
2024-08-30 11:30:00,36.99,37.03,36.88,36.92,23684.0,35.7131,35.7517,35.6069,35.6455,23684.0
2024-08-30 12:00:00,36.91,37.0,36.85,36.95,53581.0,35.6359,35.7227,35.5779,35.6745,53581.0
2024-08-30 12:30:00,36.95,37.06,36.92,37.04,56475.0,35.6745,35.7807,35.6455,35.7614,56475.0
2024-08-30 13:00:00,37.03,37.11,36.91,36.98,64003.0,35.7517,35.829,35.6359,35.7034,64003.0
2024-08-30 13:30:00,36.99,37.07,36.98,37.03,17304.0,35.7131,35.7903,35.7034,35.7517,17304.0
2024-08-30 14:00:00,37.04,37.11,37.01,37.08,23301.0,35.7614,35.829,35.7324,35.8,23301.0
2024-08-30 14:30:00,37.07,37.09,37.0,37.07,24021.0,35.7903,35.8096,35.7227,35.7903,24021.0
2024-08-30 15:00:00,37.06,37.16,37.06,37.15,29830.0,35.7807,35.8772,35.7807,35.8676,29830.0
2024-08-30 15:30:00,37.16,37.31,37.1,37.24,147071.0,35.8772,36.022,35.8193,35.9545,147071.0
2024-09-03 09:30:00,36.45,36.56,35.94,36.04,101535.0,35.1917,35.2979,34.6993,34.7959,101535.0
2024-09-03 10:00:00,36.0,36.0,35.73,35.87,116679.0,34.7573,34.7573,34.4966,34.6318,116679.0
2024-09-03 10:30:00,35.87,35.92,35.76,35.84,40385.0,34.6318,34.68,34.5256,34.6028,40385.0
2024-09-03 11:00:00,35.85,35.96,35.8,35.85,54126.0,34.6124,34.7187,34.5642,34.6124,54126.0
2024-09-03 11:30:00,35.84,35.92,35.71,35.73,50707.0,34.6028,34.68,34.4773,34.4966,50707.0
2024-09-03 12:00:00,35.74,35.92,35.74,35.91,47925.0,34.5062,34.68,34.5062,34.6704,47925.0
2024-09-03 12:30:00,35.91,35.94,35.82,35.86,71236.0,34.6704,34.6993,34.5835,34.6221,71236.0
2024-09-03 13:00:00,35.87,35.98,35.81,35.97,60100.0,34.6318,34.738,34.5738,34.7283,60100.0
2024-09-03 13:30:00,35.95,36.0,35.87,35.88,42768.0,34.709,34.7573,34.6318,34.6414,42768.0
2024-09-03 14:00:00,35.88,35.91,35.78,35.87,30128.0,34.6414,34.6704,34.5449,34.6318,30128.0
2024-09-03 14:30:00,35.86,35.86,35.66,35.66,81963.0,34.6221,34.6221,34.429,34.429,81963.0
2024-09-03 15:00:00,35.66,35.7,35.58,35.62,40465.0,34.429,34.4676,34.3518,34.3904,40465.0
2024-09-03 15:30:00,35.62,35.73,35.49,35.66,326648.0,34.3904,34.4966,34.2649,34.429,326648.0
2024-09-04 09:30:00,35.83,36.14,35.65,36.14,76684.0,34.5931,34.8924,34.4194,34.8924,76684.0
2024-09-04 10:00:00,36.11,36.2,35.96,36.04,76334.0,34.8635,34.9504,34.7187,34.7959,76334.0
2024-09-04 10:30:00,36.07,36.47,36.03,36.34,125764.0,34.8249,35.211,34.7862,35.0855,125764.0
2024-09-04 11:00:00,36.34,36.5,36.34,36.42,75058.0,35.0855,35.24,35.0855,35.1628,75058.0
2024-09-04 11:30:00,36.44,36.48,36.24,36.3,112960.0,35.1821,35.2207,34.989,35.0469,112960.0
2024-09-04 12:00:00,36.3,36.45,36.25,36.36,55642.0,35.0469,35.1917,34.9986,35.1048,55642.0
2024-09-04 12:30:00,36.37,36.46,36.35,36.37,59174.0,35.1145,35.2014,35.0952,35.1145,59174.0
2024-09-04 13:00:00,36.38,36.39,36.14,36.15,86436.0,35.1242,35.1338,34.8924,34.9021,86436.0
2024-09-04 13:30:00,36.13,36.14,35.94,35.99,123550.0,34.8828,34.8924,34.6993,34.7476,123550.0
2024-09-04 14:00:00,36.0,36.0,35.85,35.88,76423.0,34.7573,34.7573,34.6124,34.6414,76423.0
2024-09-04 14:30:00,35.87,35.88,35.64,35.64,115593.0,34.6318,34.6414,34.4097,34.4097,115593.0
2024-09-04 15:00:00,35.64,35.64,35.52,35.55,209865.0,34.4097,34.4097,34.2938,34.3228,209865.0
2024-09-04 15:30:00,35.55,35.56,35.26,35.38,498321.0,34.3228,34.3325,34.0428,34.1587,498321.0
2024-09-05 09:30:00,35.85,35.85,35.13,35.25,79249.0,34.6124,34.6124,33.9173,34.0332,79249.0
2024-09-05 10:00:00,35.31,35.56,35.16,35.27,135814.0,34.0911,34.3325,33.9463,34.0525,135814.0
2024-09-05 10:30:00,35.28,35.48,35.28,35.44,60235.0,34.0621,34.2552,34.0621,34.2166,60235.0
2024-09-05 11:00:00,35.44,35.5,35.28,35.3,57322.0,34.2166,34.2745,34.0621,34.0814,57322.0
2024-09-05 11:30:00,35.3,35.34,35.23,35.23,111529.0,34.0814,34.1201,34.0139,34.0139,111529.0
2024-09-05 12:00:00,35.22,35.27,35.11,35.25,41854.0,34.0042,34.0525,33.898,34.0332,41854.0
2024-09-05 12:30:00,35.26,35.26,35.14,35.16,70331.0,34.0428,34.0428,33.927,33.9463,70331.0
2024-09-05 13:00:00,35.16,35.17,35.03,35.06,52810.0,33.9463,33.9559,33.8208,33.8497,52810.0
2024-09-05 13:30:00,35.03,35.14,35.03,35.13,70792.0,33.8208,33.927,33.8208,33.9173,70792.0
2024-09-05 14:00:00,35.13,35.14,35.03,35.03,48971.0,33.9173,33.927,33.8208,33.8208,48971.0
2024-09-05 14:30:00,35.01,35.05,34.95,35.0,65056.0,33.8014,33.8401,33.7435,33.7918,65056.0
2024-09-05 15:00:00,35.0,35.11,34.97,35.09,110059.0,33.7918,33.898,33.7628,33.8787,110059.0
2024-09-05 15:30:00,35.09,35.21,35.07,35.21,334413.0,33.8787,33.9945,33.8594,33.9945,334413.0
2024-09-06 09:30:00,35.14,35.63,35.14,35.41,58881.0,33.927,34.4,33.927,34.1876,58881.0
2024-09-06 10:00:00,35.38,35.42,35.21,35.24,98889.0,34.1587,34.1973,33.9945,34.0235,98889.0
2024-09-06 10:30:00,35.24,35.24,34.88,34.98,195661.0,34.0235,34.0235,33.6759,33.7725,195661.0
2024-09-06 11:00:00,34.98,35.23,34.73,34.74,210441.0,33.7725,34.0139,33.5311,33.5408,210441.0
2024-09-06 11:30:00,34.73,34.79,34.58,34.66,84847.0,33.5311,33.589,33.3863,33.4635,84847.0
2024-09-06 12:00:00,34.65,34.79,34.63,34.69,78766.0,33.4539,33.589,33.4346,33.4925,78766.0
2024-09-06 12:30:00,34.7,34.92,34.69,34.91,99651.0,33.5021,33.7146,33.4925,33.7049,99651.0
2024-09-06 13:00:00,34.91,35.0,34.9,34.93,98205.0,33.7049,33.7918,33.6952,33.7242,98205.0
2024-09-06 13:30:00,34.93,34.93,34.63,34.67,94493.0,33.7242,33.7242,33.4346,33.4732,94493.0
2024-09-06 14:00:00,34.68,34.68,34.52,34.54,84811.0,33.4828,33.4828,33.3284,33.3477,84811.0
2024-09-06 14:30:00,34.54,34.63,34.48,34.63,81180.0,33.3477,33.4346,33.2897,33.4346,81180.0
2024-09-06 15:00:00,34.63,34.75,34.6,34.73,125423.0,33.4346,33.5504,33.4056,33.5311,125423.0
2024-09-06 15:30:00,34.73,34.74,34.48,34.58,351292.0,33.5311,33.5408,33.2897,33.3863,351292.0
2024-09-09 09:30:00,34.61,34.89,34.6,34.83,91877.0,33.4153,33.6856,33.4056,33.6277,91877.0
2024-09-09 10:00:00,34.83,34.87,34.65,34.7,166312.0,33.6277,33.6663,33.4539,33.5021,166312.0
2024-09-09 10:30:00,34.71,34.86,34.71,34.79,69584.0,33.5118,33.6566,33.5118,33.589,69584.0
2024-09-09 11:00:00,34.78,34.82,34.59,34.65,106839.0,33.5794,33.618,33.3959,33.4539,106839.0
2024-09-09 11:30:00,34.65,34.84,34.62,34.8,98475.0,33.4539,33.6373,33.4249,33.5987,98475.0
2024-09-09 12:00:00,34.8,34.89,34.73,34.89,82024.0,33.5987,33.6856,33.5311,33.6856,82024.0
2024-09-09 12:30:00,34.89,34.95,34.82,34.92,84728.0,33.6856,33.7435,33.618,33.7146,84728.0
2024-09-09 13:00:00,34.93,34.94,34.8,34.87,105877.0,33.7242,33.7339,33.5987,33.6663,105877.0
2024-09-09 13:30:00,34.87,34.88,34.74,34.82,110725.0,33.6663,33.6759,33.5408,33.618,110725.0
2024-09-09 14:00:00,34.81,34.85,34.76,34.76,72415.0,33.6083,33.647,33.5601,33.5601,72415.0
2024-09-09 14:30:00,34.76,34.82,34.71,34.81,81637.0,33.5601,33.618,33.5118,33.6083,81637.0
2024-09-09 15:00:00,34.81,34.93,34.79,34.91,147016.0,33.6083,33.7242,33.589,33.7049,147016.0
2024-09-09 15:30:00,34.91,34.92,34.51,34.54,410938.0,33.7049,33.7146,33.3187,33.3477,410938.0
2024-09-10 09:30:00,34.52,34.52,33.57,33.66,138801.0,33.3284,33.3284,32.4112,32.498,138801.0
2024-09-10 10:00:00,33.65,33.75,33.35,33.43,143414.0,32.4884,32.5849,32.1987,32.276,143414.0
2024-09-10 10:30:00,33.42,33.8,33.39,33.68,73742.0,32.2663,32.6332,32.2374,32.5174,73742.0
2024-09-10 11:00:00,33.68,34.1,33.68,34.04,202334.0,32.5174,32.9229,32.5174,32.8649,202334.0
2024-09-10 11:30:00,34.03,34.05,33.87,33.89,146662.0,32.8553,32.8746,32.7008,32.7201,146662.0
2024-09-10 12:00:00,33.89,33.98,33.82,33.86,125726.0,32.7201,32.807,32.6525,32.6911,125726.0
2024-09-10 12:30:00,33.85,33.88,33.76,33.83,105529.0,32.6815,32.7105,32.5946,32.6622,105529.0
2024-09-10 13:00:00,33.83,33.88,33.69,33.75,103870.0,32.6622,32.7105,32.527,32.5849,103870.0
2024-09-10 13:30:00,33.75,33.79,33.63,33.7,186103.0,32.5849,32.6236,32.4691,32.5367,186103.0
2024-09-10 14:00:00,33.7,33.78,33.68,33.78,95002.0,32.5367,32.6139,32.5174,32.6139,95002.0
2024-09-10 14:30:00,33.79,33.93,33.77,33.89,115840.0,32.6236,32.7587,32.6043,32.7201,115840.0
2024-09-10 15:00:00,33.89,33.92,33.75,33.91,141012.0,32.7201,32.7491,32.5849,32.7394,141012.0
2024-09-10 15:30:00,33.91,34.03,33.86,33.98,392047.0,32.7394,32.8553,32.6911,32.807,392047.0
2024-09-11 09:30:00,33.95,34.0,33.44,33.47,50728.0,32.778,32.8263,32.2856,32.3146,50728.0
2024-09-11 10:00:00,33.46,33.57,33.3,33.48,111893.0,32.305,32.4112,32.1505,32.3243,111893.0
2024-09-11 10:30:00,33.46,33.46,33.15,33.29,79923.0,32.305,32.305,32.0057,32.1408,79923.0
2024-09-11 11:00:00,33.3,33.46,33.28,33.37,96124.0,32.1505,32.305,32.1312,32.2181,96124.0
2024-09-11 11:30:00,33.38,33.6,33.37,33.51,87772.0,32.2277,32.4401,32.2181,32.3532,87772.0
2024-09-11 12:00:00,33.52,33.64,33.39,33.42,88443.0,32.3629,32.4787,32.2374,32.2663,88443.0
2024-09-11 12:30:00,33.41,33.67,33.41,33.58,132741.0,32.2567,32.5077,32.2567,32.4208,132741.0
2024-09-11 13:00:00,33.58,33.72,33.58,33.66,107698.0,32.4208,32.556,32.4208,32.498,107698.0
2024-09-11 13:30:00,33.66,33.89,33.66,33.72,94638.0,32.498,32.7201,32.498,32.556,94638.0
2024-09-11 14:00:00,33.72,33.81,33.7,33.78,83450.0,32.556,32.6429,32.5367,32.6139,83450.0
2024-09-11 14:30:00,33.78,33.98,33.78,33.89,81681.0,32.6139,32.807,32.6139,32.7201,81681.0
2024-09-11 15:00:00,33.89,34.02,33.86,34.02,144686.0,32.7201,32.8456,32.6911,32.8456,144686.0
2024-09-11 15:30:00,34.02,34.12,33.92,34.04,509070.0,32.8456,32.9422,32.7491,32.8649,509070.0
2024-09-12 09:30:00,34.04,34.22,33.71,33.73,103747.0,32.8649,33.0387,32.5463,32.5656,103747.0
2024-09-12 10:00:00,33.72,33.89,33.59,33.78,230779.0,32.556,32.7201,32.4305,32.6139,230779.0
2024-09-12 10:30:00,33.78,34.07,33.77,33.97,199872.0,32.6139,32.8939,32.6043,32.7973,199872.0
2024-09-12 11:00:00,33.95,34.3,33.92,34.27,102232.0,32.778,33.116,32.7491,33.087,102232.0
2024-09-12 11:30:00,34.27,34.27,33.87,33.89,130592.0,33.087,33.087,32.7008,32.7201,130592.0
2024-09-12 12:00:00,33.89,33.97,33.84,33.85,77559.0,32.7201,32.7973,32.6718,32.6815,77559.0
2024-09-12 12:30:00,33.85,34.01,33.84,34.0,74481.0,32.6815,32.836,32.6718,32.8263,74481.0
2024-09-12 13:00:00,34.01,34.06,33.94,33.98,69280.0,32.836,32.8842,32.7684,32.807,69280.0
2024-09-12 13:30:00,33.98,34.11,33.98,34.1,118286.0,32.807,32.9325,32.807,32.9229,118286.0
2024-09-12 14:00:00,34.09,34.15,34.0,34.04,233905.0,32.9132,32.9711,32.8263,32.8649,233905.0
2024-09-12 14:30:00,34.04,34.06,33.89,33.98,118826.0,32.8649,32.8842,32.7201,32.807,118826.0
2024-09-12 15:00:00,33.97,33.97,33.82,33.88,117797.0,32.7973,32.7973,32.6525,32.7105,117797.0
2024-09-12 15:30:00,33.87,33.95,33.77,33.92,515938.0,32.7008,32.778,32.6043,32.7491,515938.0
2024-09-13 09:30:00,34.24,34.64,34.1,34.54,45654.0,33.058,33.4442,32.9229,33.3477,45654.0
2024-09-13 10:00:00,34.53,34.71,34.36,34.59,133748.0,33.338,33.5118,33.1739,33.3959,133748.0
2024-09-13 10:30:00,34.6,34.78,34.57,34.73,56088.0,33.4056,33.5794,33.3766,33.5311,56088.0
2024-09-13 11:00:00,34.73,34.73,34.45,34.58,83696.0,33.5311,33.5311,33.2608,33.3863,83696.0
2024-09-13 11:30:00,34.57,34.67,34.52,34.62,85152.0,33.3766,33.4732,33.3284,33.4249,85152.0
2024-09-13 12:00:00,34.62,34.65,34.52,34.52,150099.0,33.4249,33.4539,33.3284,33.3284,150099.0
2024-09-13 12:30:00,34.52,34.66,34.49,34.52,177572.0,33.3284,33.4635,33.2994,33.3284,177572.0
2024-09-13 13:00:00,34.51,34.56,34.42,34.45,57495.0,33.3187,33.367,33.2318,33.2608,57495.0
2024-09-13 13:30:00,34.45,34.52,34.35,34.36,67908.0,33.2608,33.3284,33.1642,33.1739,67908.0
2024-09-13 14:00:00,34.36,34.36,34.17,34.19,85763.0,33.1739,33.1739,32.9904,33.0098,85763.0
2024-09-13 14:30:00,34.18,34.21,34.13,34.18,70237.0,33.0001,33.0291,32.9518,33.0001,70237.0
2024-09-13 15:00:00,34.17,34.22,34.11,34.22,130412.0,32.9904,33.0387,32.9325,33.0387,130412.0
2024-09-13 15:30:00,34.22,34.23,34.07,34.17,348054.0,33.0387,33.0484,32.8939,32.9904,348054.0
2024-09-16 09:30:00,34.48,34.8,34.13,34.39,63263.0,33.2897,33.5987,32.9518,33.2028,63263.0
2024-09-16 10:00:00,34.4,34.42,34.15,34.19,74513.0,33.2125,33.2318,32.9711,33.0098,74513.0
2024-09-16 10:30:00,34.19,34.21,34.07,34.13,194575.0,33.0098,33.0291,32.8939,32.9518,194575.0
2024-09-16 11:00:00,34.13,34.21,34.03,34.07,65234.0,32.9518,33.0291,32.8553,32.8939,65234.0
2024-09-16 11:30:00,34.06,34.28,34.04,34.18,101880.0,32.8842,33.0966,32.8649,33.0001,101880.0
2024-09-16 12:00:00,34.17,34.22,34.0,34.12,41243.0,32.9904,33.0387,32.8263,32.9422,41243.0
2024-09-16 12:30:00,34.11,34.11,34.04,34.05,37688.0,32.9325,32.9325,32.8649,32.8746,37688.0
2024-09-16 13:00:00,34.05,34.17,34.04,34.1,54831.0,32.8746,32.9904,32.8649,32.9229,54831.0
2024-09-16 13:30:00,34.11,34.28,34.09,34.26,47499.0,32.9325,33.0966,32.9132,33.0773,47499.0
2024-09-16 14:00:00,34.25,34.27,34.13,34.14,48831.0,33.0677,33.087,32.9518,32.9615,48831.0
2024-09-16 14:30:00,34.15,34.28,34.14,34.27,65306.0,32.9711,33.0966,32.9615,33.087,65306.0
2024-09-16 15:00:00,34.26,34.3,34.2,34.28,57046.0,33.0773,33.116,33.0194,33.0966,57046.0
2024-09-16 15:30:00,34.28,34.47,34.26,34.34,266439.0,33.0966,33.2801,33.0773,33.1546,266439.0
2024-09-17 09:30:00,34.39,34.85,34.35,34.71,59736.0,33.2028,33.647,33.1642,33.5118,59736.0
2024-09-17 10:00:00,34.72,35.03,34.61,34.99,40039.0,33.5215,33.8208,33.4153,33.7821,40039.0
2024-09-17 10:30:00,34.99,35.22,34.95,35.08,58299.0,33.7821,34.0042,33.7435,33.869,58299.0
2024-09-17 11:00:00,35.1,35.14,34.97,35.09,57607.0,33.8883,33.927,33.7628,33.8787,57607.0
2024-09-17 11:30:00,35.05,35.25,35.0,35.14,20182.0,33.8401,34.0332,33.7918,33.927,20182.0
2024-09-17 12:00:00,35.1,35.21,35.06,35.21,21558.0,33.8883,33.9945,33.8497,33.9945,21558.0
2024-09-17 12:30:00,35.18,35.35,35.17,35.28,131236.0,33.9656,34.1297,33.9559,34.0621,131236.0
2024-09-17 13:00:00,35.27,35.29,35.13,35.2,20741.0,34.0525,34.0718,33.9173,33.9849,20741.0
2024-09-17 13:30:00,35.19,35.33,35.15,35.3,66317.0,33.9752,34.1104,33.9366,34.0814,66317.0
2024-09-17 14:00:00,35.27,35.31,35.24,35.26,22371.0,34.0525,34.0911,34.0235,34.0428,22371.0
2024-09-17 14:30:00,35.26,35.38,35.22,35.31,34197.0,34.0428,34.1587,34.0042,34.0911,34197.0
2024-09-17 15:00:00,35.31,35.33,35.23,35.29,52306.0,34.0911,34.1104,34.0139,34.0718,52306.0
2024-09-17 15:30:00,35.28,35.37,35.18,35.37,223405.0,34.0621,34.149,33.9656,34.149,223405.0
2024-09-18 09:30:00,35.0,35.77,34.93,35.47,62941.0,33.7918,34.5352,33.7242,34.2456,62941.0
2024-09-18 10:00:00,35.46,35.48,35.27,35.36,110238.0,34.2359,34.2552,34.0525,34.1394,110238.0
2024-09-18 10:30:00,35.36,35.45,35.29,35.37,85315.0,34.1394,34.2263,34.0718,34.149,85315.0
2024-09-18 11:00:00,35.37,35.47,35.36,35.4,87522.0,34.149,34.2456,34.1394,34.178,87522.0
2024-09-18 11:30:00,35.39,35.39,35.1,35.19,85286.0,34.1683,34.1683,33.8883,33.9752,85286.0
2024-09-18 12:00:00,35.19,35.31,35.19,35.26,36103.0,33.9752,34.0911,33.9752,34.0428,36103.0
2024-09-18 12:30:00,35.24,35.37,35.23,35.37,33557.0,34.0235,34.149,34.0139,34.149,33557.0
2024-09-18 13:00:00,35.37,35.45,35.35,35.43,44828.0,34.149,34.2263,34.1297,34.2069,44828.0
2024-09-18 13:30:00,35.42,35.49,35.34,35.4,41833.0,34.1973,34.2649,34.1201,34.178,41833.0
2024-09-18 14:00:00,35.38,35.97,35.32,35.84,200245.0,34.1587,34.7283,34.1007,34.6028,200245.0
2024-09-18 14:30:00,35.83,36.04,35.58,35.66,147804.0,34.5931,34.7959,34.3518,34.429,147804.0
2024-09-18 15:00:00,35.65,35.7,35.35,35.61,132839.0,34.4194,34.4676,34.1297,34.3807,132839.0
2024-09-18 15:30:00,35.61,35.64,35.25,35.3,343272.0,34.3807,34.4097,34.0332,34.0814,343272.0
2024-09-19 09:30:00,36.0,36.2,35.59,35.84,52911.0,34.7573,34.9504,34.3614,34.6028,52911.0
2024-09-19 10:00:00,35.85,36.0,35.8,36.0,37984.0,34.6124,34.7573,34.5642,34.7573,37984.0
2024-09-19 10:30:00,35.98,36.05,35.81,35.94,46199.0,34.738,34.8055,34.5738,34.6993,46199.0
2024-09-19 11:00:00,35.95,36.14,35.91,36.12,23402.0,34.709,34.8924,34.6704,34.8731,23402.0
2024-09-19 11:30:00,36.13,36.22,36.06,36.18,35572.0,34.8828,34.9697,34.8152,34.9311,35572.0
2024-09-19 12:00:00,36.18,36.24,36.12,36.21,27474.0,34.9311,34.989,34.8731,34.96,27474.0
2024-09-19 12:30:00,36.21,36.38,36.16,36.32,113189.0,34.96,35.1242,34.9117,35.0662,113189.0
2024-09-19 13:00:00,36.31,36.37,36.27,36.35,43157.0,35.0566,35.1145,35.0179,35.0952,43157.0
2024-09-19 13:30:00,36.36,36.45,36.33,36.36,16815.0,35.1048,35.1917,35.0759,35.1048,16815.0
2024-09-19 14:00:00,36.35,36.36,36.13,36.16,23669.0,35.0952,35.1048,34.8828,34.9117,23669.0
2024-09-19 14:30:00,36.16,36.17,36.03,36.1,62688.0,34.9117,34.9214,34.7862,34.8538,62688.0
2024-09-19 15:00:00,36.1,36.1,36.0,36.03,42476.0,34.8538,34.8538,34.7573,34.7862,42476.0
2024-09-19 15:30:00,36.02,36.06,35.91,36.03,236536.0,34.7766,34.8152,34.6704,34.7862,236536.0
2024-09-20 09:30:00,35.85,35.85,35.27,35.3,399438.0,34.6124,34.6124,34.0525,34.0814,399438.0
2024-09-20 10:00:00,35.3,35.49,35.2,35.41,102432.0,34.0814,34.2649,33.9849,34.1876,102432.0
2024-09-20 10:30:00,35.44,35.56,35.22,35.22,85155.0,34.2166,34.3325,34.0042,34.0042,85155.0
2024-09-20 11:00:00,35.24,35.34,35.22,35.25,45941.0,34.0235,34.1201,34.0042,34.0332,45941.0
2024-09-20 11:30:00,35.24,35.51,35.11,35.5,92517.0,34.0235,34.2842,33.898,34.2745,92517.0
2024-09-20 12:00:00,35.51,35.58,35.45,35.57,28264.0,34.2842,34.3518,34.2263,34.3421,28264.0
2024-09-20 12:30:00,35.57,35.71,35.55,35.66,36289.0,34.3421,34.4773,34.3228,34.429,36289.0
2024-09-20 13:00:00,35.66,35.73,35.62,35.67,35159.0,34.429,34.4966,34.3904,34.4387,35159.0
2024-09-20 13:30:00,35.7,35.72,35.64,35.69,31178.0,34.4676,34.4869,34.4097,34.458,31178.0
2024-09-20 14:00:00,35.68,35.68,35.46,35.49,30158.0,34.4483,34.4483,34.2359,34.2649,30158.0
2024-09-20 14:30:00,35.49,35.67,35.46,35.65,50344.0,34.2649,34.4387,34.2359,34.4194,50344.0
2024-09-20 15:00:00,35.65,35.76,35.6,35.75,62336.0,34.4194,34.5256,34.3711,34.5159,62336.0
2024-09-20 15:30:00,35.75,35.84,35.61,35.62,329422.0,34.5159,34.6028,34.3807,34.3904,329422.0
2024-09-23 09:30:00,35.88,36.35,35.62,36.29,42809.0,34.6414,35.0952,34.3904,35.0373,42809.0
2024-09-23 10:00:00,36.32,36.52,36.22,36.38,50838.0,35.0662,35.2593,34.9697,35.1242,50838.0
2024-09-23 10:30:00,36.34,36.37,36.18,36.27,26801.0,35.0855,35.1145,34.9311,35.0179,26801.0
2024-09-23 11:00:00,36.26,36.26,36.06,36.1,24741.0,35.0083,35.0083,34.8152,34.8538,24741.0
2024-09-23 11:30:00,36.1,36.1,35.9,35.91,26642.0,34.8538,34.8538,34.6607,34.6704,26642.0
2024-09-23 12:00:00,35.87,35.92,35.71,35.73,27799.0,34.6318,34.68,34.4773,34.4966,27799.0
2024-09-23 12:30:00,35.73,35.87,35.68,35.87,29583.0,34.4966,34.6318,34.4483,34.6318,29583.0
2024-09-23 13:00:00,35.88,35.97,35.82,35.95,32069.0,34.6414,34.7283,34.5835,34.709,32069.0
2024-09-23 13:30:00,35.94,36.03,35.84,35.87,81725.0,34.6993,34.7862,34.6028,34.6318,81725.0
2024-09-23 14:00:00,35.87,35.92,35.77,35.89,42922.0,34.6318,34.68,34.5352,34.6511,42922.0
2024-09-23 14:30:00,35.88,35.93,35.85,35.87,43929.0,34.6414,34.6897,34.6124,34.6318,43929.0
2024-09-23 15:00:00,35.87,35.94,35.85,35.87,50630.0,34.6318,34.6993,34.6124,34.6318,50630.0
2024-09-23 15:30:00,35.86,35.96,35.8,35.83,288055.0,34.6221,34.7187,34.5642,34.5931,288055.0
2024-09-24 09:30:00,36.46,36.63,36.0,36.17,69941.0,35.2014,35.3655,34.7573,34.9214,69941.0
2024-09-24 10:00:00,36.15,36.3,36.08,36.11,25920.0,34.9021,35.0469,34.8345,34.8635,25920.0
2024-09-24 10:30:00,36.12,36.18,35.89,36.11,40491.0,34.8731,34.9311,34.6511,34.8635,40491.0
2024-09-24 11:00:00,36.11,36.13,36.02,36.07,48308.0,34.8635,34.8828,34.7766,34.8249,48308.0
2024-09-24 11:30:00,36.05,36.07,35.86,35.91,32316.0,34.8055,34.8249,34.6221,34.6704,32316.0
2024-09-24 12:00:00,35.92,35.96,35.86,35.94,22015.0,34.68,34.7187,34.6221,34.6993,22015.0
2024-09-24 12:30:00,35.95,36.03,35.91,35.98,14622.0,34.709,34.7862,34.6704,34.738,14622.0
2024-09-24 13:00:00,35.98,36.01,35.89,35.89,16693.0,34.738,34.7669,34.6511,34.6511,16693.0
2024-09-24 13:30:00,35.9,35.9,35.77,35.82,15306.0,34.6607,34.6607,34.5352,34.5835,15306.0
2024-09-24 14:00:00,35.82,35.86,35.78,35.83,17119.0,34.5835,34.6221,34.5449,34.5931,17119.0
2024-09-24 14:30:00,35.82,35.88,35.78,35.87,22798.0,34.5835,34.6414,34.5449,34.6318,22798.0
2024-09-24 15:00:00,35.87,35.93,35.85,35.89,28150.0,34.6318,34.6897,34.6124,34.6511,28150.0
2024-09-24 15:30:00,35.89,35.89,35.62,35.64,215190.0,34.6511,34.6511,34.3904,34.4097,215190.0
2024-09-25 09:30:00,35.41,35.57,35.04,35.13,22357.0,34.1876,34.3421,33.8304,33.9173,22357.0
2024-09-25 10:00:00,35.12,35.26,35.08,35.18,22563.0,33.9076,34.0428,33.869,33.9656,22563.0
2024-09-25 10:30:00,35.2,35.29,35.11,35.12,35826.0,33.9849,34.0718,33.898,33.9076,35826.0
2024-09-25 11:00:00,35.12,35.28,35.08,35.14,43805.0,33.9076,34.0621,33.869,33.927,43805.0
2024-09-25 11:30:00,35.16,35.18,35.03,35.04,29715.0,33.9463,33.9656,33.8208,33.8304,29715.0
2024-09-25 12:00:00,35.03,35.12,34.82,34.83,60042.0,33.8208,33.9076,33.618,33.6277,60042.0
2024-09-25 12:30:00,34.81,34.81,34.6,34.61,35745.0,33.6083,33.6083,33.4056,33.4153,35745.0
2024-09-25 13:00:00,34.6,34.72,34.57,34.6,29842.0,33.4056,33.5215,33.3766,33.4056,29842.0
2024-09-25 13:30:00,34.6,34.61,34.52,34.55,18516.0,33.4056,33.4153,33.3284,33.3573,18516.0
2024-09-25 14:00:00,34.55,34.63,34.53,34.55,33804.0,33.3573,33.4346,33.338,33.3573,33804.0
2024-09-25 14:30:00,34.57,34.6,34.51,34.51,23412.0,33.3766,33.4056,33.3187,33.3187,23412.0
2024-09-25 15:00:00,34.51,34.53,34.46,34.48,36876.0,33.3187,33.338,33.2704,33.2897,36876.0
2024-09-25 15:30:00,34.48,34.51,34.36,34.41,194231.0,33.2897,33.3187,33.1739,33.2222,194231.0
2024-09-26 09:30:00,33.49,33.74,33.08,33.23,263610.0,32.3339,32.5753,31.9381,32.0829,263610.0
2024-09-26 10:00:00,33.2,33.4,32.93,33.16,309053.0,32.0539,32.247,31.7932,32.0153,309053.0
2024-09-26 10:30:00,33.17,33.26,32.64,32.72,137671.0,32.025,32.1119,31.5133,31.5905,137671.0
2024-09-26 11:00:00,32.72,32.83,32.53,32.82,107204.0,31.5905,31.6967,31.4071,31.687,107204.0
2024-09-26 11:30:00,32.82,32.88,32.66,32.79,49846.0,31.687,31.745,31.5326,31.6581,49846.0
2024-09-26 12:00:00,32.8,32.85,32.74,32.77,35917.0,31.6677,31.716,31.6098,31.6388,35917.0
2024-09-26 12:30:00,32.77,32.81,32.62,32.7,83654.0,31.6388,31.6774,31.4939,31.5712,83654.0
2024-09-26 13:00:00,32.7,32.86,32.66,32.75,67468.0,31.5712,31.7257,31.5326,31.6195,67468.0
2024-09-26 13:30:00,32.76,32.78,32.65,32.76,40317.0,31.6291,31.6484,31.5229,31.6291,40317.0
2024-09-26 14:00:00,32.76,32.91,32.76,32.89,62186.0,31.6291,31.7739,31.6291,31.7546,62186.0
2024-09-26 14:30:00,32.89,32.95,32.85,32.87,37643.0,31.7546,31.8126,31.716,31.7353,37643.0
2024-09-26 15:00:00,32.88,32.97,32.86,32.9,148996.0,31.745,31.8319,31.7257,31.7643,148996.0
2024-09-26 15:30:00,32.9,32.9,32.63,32.79,521874.0,31.7643,31.7643,31.5036,31.6581,521874.0
2024-09-27 09:30:00,33.27,33.64,33.17,33.6,105258.0,32.1215,32.4787,32.025,32.4401,105258.0
2024-09-27 10:00:00,33.61,33.81,33.45,33.69,98736.0,32.4498,32.6429,32.2953,32.527,98736.0
2024-09-27 10:30:00,33.7,33.88,33.63,33.72,67089.0,32.5367,32.7105,32.4691,32.556,67089.0
2024-09-27 11:00:00,33.72,33.77,33.63,33.66,49280.0,32.556,32.6043,32.4691,32.498,49280.0
2024-09-27 11:30:00,33.66,33.77,33.63,33.68,71200.0,32.498,32.6043,32.4691,32.5174,71200.0
2024-09-27 12:00:00,33.68,33.7,33.59,33.59,66769.0,32.5174,32.5367,32.4305,32.4305,66769.0
2024-09-27 12:30:00,33.6,33.63,33.52,33.57,57157.0,32.4401,32.4691,32.3629,32.4112,57157.0
2024-09-27 13:00:00,33.57,33.57,33.44,33.52,50686.0,32.4112,32.4112,32.2856,32.3629,50686.0
2024-09-27 13:30:00,33.53,33.54,33.42,33.45,55829.0,32.3725,32.3822,32.2663,32.2953,55829.0
2024-09-27 14:00:00,33.45,33.58,33.41,33.51,56692.0,32.2953,32.4208,32.2567,32.3532,56692.0
2024-09-27 14:30:00,33.52,33.63,33.49,33.6,65754.0,32.3629,32.4691,32.3339,32.4401,65754.0
2024-09-27 15:00:00,33.6,33.66,33.57,33.65,53661.0,32.4401,32.498,32.4112,32.4884,53661.0
2024-09-27 15:30:00,33.64,33.85,33.63,33.74,312997.0,32.4787,32.6815,32.4691,32.5753,312997.0
2024-09-30 09:30:00,33.51,33.7,33.38,33.5,40694.0,32.3532,32.5367,32.2277,32.3436,40694.0
2024-09-30 10:00:00,33.49,33.91,33.49,33.8,29668.0,32.3339,32.7394,32.3339,32.6332,29668.0
2024-09-30 10:30:00,33.82,34.29,33.81,34.14,37443.0,32.6525,33.1063,32.6429,32.9615,37443.0
2024-09-30 11:00:00,34.14,34.18,33.87,33.87,41794.0,32.9615,33.0001,32.7008,32.7008,41794.0
2024-09-30 11:30:00,33.86,33.92,33.81,33.84,56599.0,32.6911,32.7491,32.6429,32.6718,56599.0
2024-09-30 12:00:00,33.83,33.94,33.82,33.91,20559.0,32.6622,32.7684,32.6525,32.7394,20559.0
2024-09-30 12:30:00,33.91,33.96,33.84,33.89,14460.0,32.7394,32.7877,32.6718,32.7201,14460.0
2024-09-30 13:00:00,33.88,33.93,33.79,33.84,25544.0,32.7105,32.7587,32.6236,32.6718,25544.0
2024-09-30 13:30:00,33.85,33.89,33.72,33.76,61272.0,32.6815,32.7201,32.556,32.5946,61272.0
2024-09-30 14:00:00,33.75,33.75,33.5,33.61,35661.0,32.5849,32.5849,32.3436,32.4498,35661.0
2024-09-30 14:30:00,33.61,33.83,33.58,33.81,33574.0,32.4498,32.6622,32.4208,32.6429,33574.0
2024-09-30 15:00:00,33.81,33.85,33.72,33.74,94232.0,32.6429,32.6815,32.556,32.5753,94232.0
2024-09-30 15:30:00,33.74,33.85,33.71,33.73,208067.0,32.5753,32.6815,32.5463,32.5656,208067.0
2024-10-01 09:30:00,33.4,34.35,33.14,34.27,105246.0,32.247,33.1642,31.996,33.087,105246.0
2024-10-01 10:00:00,34.27,34.58,34.11,34.33,132666.0,33.087,33.3863,32.9325,33.1449,132666.0
2024-10-01 10:30:00,34.35,34.5,34.3,34.45,53041.0,33.1642,33.3091,33.116,33.2608,53041.0
2024-10-01 11:00:00,34.47,34.52,34.25,34.48,58527.0,33.2801,33.3284,33.0677,33.2897,58527.0
2024-10-01 11:30:00,34.48,34.6,34.3,34.32,56049.0,33.2897,33.4056,33.116,33.1353,56049.0
2024-10-01 12:00:00,34.32,34.42,34.24,34.34,32837.0,33.1353,33.2318,33.058,33.1546,32837.0
2024-10-01 12:30:00,34.34,34.65,34.3,34.61,97277.0,33.1546,33.4539,33.116,33.4153,97277.0
2024-10-01 13:00:00,34.6,34.77,34.51,34.55,83302.0,33.4056,33.5697,33.3187,33.3573,83302.0
2024-10-01 13:30:00,34.55,34.61,34.41,34.49,55904.0,33.3573,33.4153,33.2222,33.2994,55904.0
2024-10-01 14:00:00,34.5,34.56,34.4,34.44,81653.0,33.3091,33.367,33.2125,33.2511,81653.0
2024-10-01 14:30:00,34.43,34.47,34.35,34.43,71440.0,33.2415,33.2801,33.1642,33.2415,71440.0
2024-10-01 15:00:00,34.42,34.5,34.33,34.48,70461.0,33.2318,33.3091,33.1449,33.2897,70461.0
2024-10-01 15:30:00,34.48,34.55,34.29,34.51,334171.0,33.2897,33.3573,33.1063,33.3187,334171.0
2024-10-02 09:30:00,35.22,35.22,34.67,34.88,68523.0,34.0042,34.0042,33.4732,33.6759,68523.0
2024-10-02 10:00:00,34.87,35.12,34.77,34.77,74726.0,33.6663,33.9076,33.5697,33.5697,74726.0
2024-10-02 10:30:00,34.77,34.81,34.5,34.5,100685.0,33.5697,33.6083,33.3091,33.3091,100685.0
2024-10-02 11:00:00,34.49,34.54,34.39,34.46,70526.0,33.2994,33.3477,33.2028,33.2704,70526.0
2024-10-02 11:30:00,34.46,34.6,34.42,34.51,76961.0,33.2704,33.4056,33.2318,33.3187,76961.0
2024-10-02 12:00:00,34.51,34.58,34.45,34.45,54909.0,33.3187,33.3863,33.2608,33.2608,54909.0
2024-10-02 12:30:00,34.45,34.47,34.34,34.4,40026.0,33.2608,33.2801,33.1546,33.2125,40026.0
2024-10-02 13:00:00,34.4,34.48,34.35,34.46,36942.0,33.2125,33.2897,33.1642,33.2704,36942.0
2024-10-02 13:30:00,34.45,34.48,34.36,34.48,34517.0,33.2608,33.2897,33.1739,33.2897,34517.0
2024-10-02 14:00:00,34.47,34.48,34.22,34.25,55606.0,33.2801,33.2897,33.0387,33.0677,55606.0
2024-10-02 14:30:00,34.25,34.53,34.25,34.48,95760.0,33.0677,33.338,33.0677,33.2897,95760.0
2024-10-02 15:00:00,34.48,34.59,34.43,34.58,68872.0,33.2897,33.3959,33.2415,33.3863,68872.0
2024-10-02 15:30:00,34.58,34.75,34.57,34.62,340918.0,33.3863,33.5504,33.3766,33.4249,340918.0
2024-10-03 09:30:00,34.51,34.63,34.2,34.43,67297.0,33.3187,33.4346,33.0194,33.2415,67297.0
2024-10-03 10:00:00,34.47,35.28,34.46,35.15,227740.0,33.2801,34.0621,33.2704,33.9366,227740.0
2024-10-03 10:30:00,35.13,35.2,35.0,35.0,55835.0,33.9173,33.9849,33.7918,33.7918,55835.0
2024-10-03 11:00:00,34.99,35.03,34.83,34.98,79729.0,33.7821,33.8208,33.6277,33.7725,79729.0
2024-10-03 11:30:00,34.98,35.23,34.94,35.22,93318.0,33.7725,34.0139,33.7339,34.0042,93318.0
2024-10-03 12:00:00,35.22,35.5,35.22,35.27,130747.0,34.0042,34.2745,34.0042,34.0525,130747.0
2024-10-03 12:30:00,35.26,35.5,35.23,35.5,72756.0,34.0428,34.2745,34.0139,34.2745,72756.0
2024-10-03 13:00:00,35.51,35.62,35.41,35.43,100052.0,34.2842,34.3904,34.1876,34.2069,100052.0
2024-10-03 13:30:00,35.4,35.5,35.34,35.41,77589.0,34.178,34.2745,34.1201,34.1876,77589.0
2024-10-03 14:00:00,35.41,35.59,35.38,35.52,78493.0,34.1876,34.3614,34.1587,34.2938,78493.0
2024-10-03 14:30:00,35.51,35.57,35.45,35.54,61996.0,34.2842,34.3421,34.2263,34.3131,61996.0
2024-10-03 15:00:00,35.54,35.72,35.49,35.68,109198.0,34.3131,34.4869,34.2649,34.4483,109198.0
2024-10-03 15:30:00,35.67,35.73,35.52,35.61,329809.0,34.4387,34.4966,34.2938,34.3807,329809.0
2024-10-04 09:30:00,36.17,36.29,35.61,35.95,79183.0,34.9214,35.0373,34.3807,34.709,79183.0
2024-10-04 10:00:00,36.01,36.18,35.97,36.02,28409.0,34.7669,34.9311,34.7283,34.7766,28409.0
2024-10-04 10:30:00,36.02,36.07,35.84,36.04,47190.0,34.7766,34.8249,34.6028,34.7959,47190.0
2024-10-04 11:00:00,36.04,36.23,35.98,36.01,45052.0,34.7959,34.9793,34.738,34.7669,45052.0
2024-10-04 11:30:00,36.01,36.12,36.0,36.08,19720.0,34.7669,34.8731,34.7573,34.8345,19720.0
2024-10-04 12:00:00,36.11,36.26,36.09,36.25,17919.0,34.8635,35.0083,34.8442,34.9986,17919.0
2024-10-04 12:30:00,36.26,36.28,36.2,36.23,21202.0,35.0083,35.0276,34.9504,34.9793,21202.0
2024-10-04 13:00:00,36.23,36.31,36.19,36.19,16145.0,34.9793,35.0566,34.9407,34.9407,16145.0
2024-10-04 13:30:00,36.18,36.26,36.03,36.04,30964.0,34.9311,35.0083,34.7862,34.7959,30964.0
2024-10-04 14:00:00,36.03,36.13,35.82,35.83,65083.0,34.7862,34.8828,34.5835,34.5931,65083.0
2024-10-04 14:30:00,35.83,35.97,35.8,35.94,37525.0,34.5931,34.7283,34.5642,34.6993,37525.0
2024-10-04 15:00:00,35.94,36.02,35.79,35.84,91219.0,34.6993,34.7766,34.5545,34.6028,91219.0
2024-10-04 15:30:00,35.84,36.06,35.83,36.04,179515.0,34.6028,34.8152,34.5931,34.7959,179515.0
2024-10-07 09:30:00,36.07,36.62,35.97,36.27,58373.0,34.8249,35.3559,34.7283,35.0179,58373.0
2024-10-07 10:00:00,36.22,36.38,36.14,36.17,29223.0,34.9697,35.1242,34.8924,34.9214,29223.0
2024-10-07 10:30:00,36.14,36.36,36.09,36.2,26803.0,34.8924,35.1048,34.8442,34.9504,26803.0
2024-10-07 11:00:00,36.22,36.39,36.2,36.33,32531.0,34.9697,35.1338,34.9504,35.0759,32531.0
2024-10-07 11:30:00,36.33,36.41,36.28,36.4,17197.0,35.0759,35.1531,35.0276,35.1435,17197.0
2024-10-07 12:00:00,36.42,36.46,36.25,36.34,27105.0,35.1628,35.2014,34.9986,35.0855,27105.0
2024-10-07 12:30:00,36.34,36.45,36.3,36.37,52008.0,35.0855,35.1917,35.0469,35.1145,52008.0
2024-10-07 13:00:00,36.36,36.42,36.35,36.35,33043.0,35.1048,35.1628,35.0952,35.0952,33043.0
2024-10-07 13:30:00,36.34,36.38,36.27,36.31,17109.0,35.0855,35.1242,35.0179,35.0566,17109.0
2024-10-07 14:00:00,36.31,36.31,36.21,36.26,32668.0,35.0566,35.0566,34.96,35.0083,32668.0
2024-10-07 14:30:00,36.25,36.3,36.11,36.18,41699.0,34.9986,35.0469,34.8635,34.9311,41699.0
2024-10-07 15:00:00,36.19,36.22,36.13,36.17,46888.0,34.9407,34.9697,34.8828,34.9214,46888.0
2024-10-07 15:30:00,36.16,36.22,36.06,36.09,250111.0,34.9117,34.9697,34.8152,34.8442,250111.0
2024-10-08 09:30:00,35.45,35.45,34.55,34.69,45886.0,34.2263,34.2263,33.3573,33.4925,45886.0
2024-10-08 10:00:00,34.69,34.96,34.67,34.74,44582.0,33.4925,33.7532,33.4732,33.5408,44582.0
2024-10-08 10:30:00,34.76,34.81,34.6,34.72,72286.0,33.5601,33.6083,33.4056,33.5215,72286.0
2024-10-08 11:00:00,34.72,34.81,34.57,34.7,46573.0,33.5215,33.6083,33.3766,33.5021,46573.0
2024-10-08 11:30:00,34.72,34.8,34.65,34.69,24328.0,33.5215,33.5987,33.4539,33.4925,24328.0
2024-10-08 12:00:00,34.7,34.75,34.66,34.71,41760.0,33.5021,33.5504,33.4635,33.5118,41760.0
2024-10-08 12:30:00,34.7,34.7,34.56,34.59,37713.0,33.5021,33.5021,33.367,33.3959,37713.0
2024-10-08 13:00:00,34.6,34.87,34.59,34.79,105485.0,33.4056,33.6663,33.3959,33.589,105485.0
2024-10-08 13:30:00,34.78,34.82,34.61,34.61,37472.0,33.5794,33.618,33.4153,33.4153,37472.0
2024-10-08 14:00:00,34.62,34.64,34.47,34.59,60405.0,33.4249,33.4442,33.2801,33.3959,60405.0
2024-10-08 14:30:00,34.6,34.68,34.57,34.66,41995.0,33.4056,33.4828,33.3766,33.4635,41995.0
2024-10-08 15:00:00,34.65,34.74,34.61,34.72,103819.0,33.4539,33.5408,33.4153,33.5215,103819.0
2024-10-08 15:30:00,34.72,34.85,34.65,34.78,228969.0,33.5215,33.647,33.4539,33.5794,228969.0
2024-10-09 09:30:00,34.38,34.68,34.13,34.58,30933.0,33.1932,33.4828,32.9518,33.3863,30933.0
2024-10-09 10:00:00,34.59,34.65,34.34,34.49,135164.0,33.3959,33.4539,33.1546,33.2994,135164.0
2024-10-09 10:30:00,34.51,34.87,34.48,34.75,39896.0,33.3187,33.6663,33.2897,33.5504,39896.0
2024-10-09 11:00:00,34.76,35.05,34.69,34.99,42614.0,33.5601,33.8401,33.4925,33.7821,42614.0
2024-10-09 11:30:00,35.0,35.01,34.81,34.9,50348.0,33.7918,33.8014,33.6083,33.6952,50348.0
2024-10-09 12:00:00,34.9,35.05,34.88,34.98,35883.0,33.6952,33.8401,33.6759,33.7725,35883.0
2024-10-09 12:30:00,34.97,34.98,34.82,34.93,25930.0,33.7628,33.7725,33.618,33.7242,25930.0
2024-10-09 13:00:00,34.92,35.01,34.9,34.97,26577.0,33.7146,33.8014,33.6952,33.7628,26577.0
2024-10-09 13:30:00,34.97,35.07,34.87,35.02,42002.0,33.7628,33.8594,33.6663,33.8111,42002.0
2024-10-09 14:00:00,35.0,35.12,34.96,34.97,41434.0,33.7918,33.9076,33.7532,33.7628,41434.0
2024-10-09 14:30:00,34.97,35.19,34.97,35.17,57130.0,33.7628,33.9752,33.7628,33.9559,57130.0
2024-10-09 15:00:00,35.17,35.21,35.08,35.13,59437.0,33.9559,33.9945,33.869,33.9173,59437.0
2024-10-09 15:30:00,35.14,35.19,35.02,35.05,234755.0,33.927,33.9752,33.8111,33.8401,234755.0
2024-10-10 09:30:00,35.11,35.39,35.02,35.37,72862.0,33.898,34.1683,33.8111,34.149,72862.0
2024-10-10 10:00:00,35.38,35.73,35.36,35.66,68781.0,34.1587,34.4966,34.1394,34.429,68781.0
2024-10-10 10:30:00,35.65,35.82,35.6,35.68,78759.0,34.4194,34.5835,34.3711,34.4483,78759.0
2024-10-10 11:00:00,35.67,35.71,35.51,35.56,133175.0,34.4387,34.4773,34.2842,34.3325,133175.0
2024-10-10 11:30:00,35.56,35.71,35.46,35.68,50329.0,34.3325,34.4773,34.2359,34.4483,50329.0
2024-10-10 12:00:00,35.69,35.75,35.65,35.73,50839.0,34.458,34.5159,34.4194,34.4966,50839.0
2024-10-10 12:30:00,35.73,35.83,35.69,35.72,36553.0,34.4966,34.5931,34.458,34.4869,36553.0
2024-10-10 13:00:00,35.71,35.78,35.64,35.76,27448.0,34.4773,34.5449,34.4097,34.5256,27448.0
2024-10-10 13:30:00,35.77,35.78,35.71,35.73,35413.0,34.5352,34.5449,34.4773,34.4966,35413.0
2024-10-10 14:00:00,35.74,35.75,35.59,35.73,43469.0,34.5062,34.5159,34.3614,34.4966,43469.0
2024-10-10 14:30:00,35.73,35.73,35.66,35.7,34930.0,34.4966,34.4966,34.429,34.4676,34930.0
2024-10-10 15:00:00,35.69,35.73,35.61,35.62,63835.0,34.458,34.4966,34.3807,34.3904,63835.0
2024-10-10 15:30:00,35.61,35.7,35.5,35.51,255763.0,34.3807,34.4676,34.2745,34.2842,255763.0
2024-10-11 09:30:00,35.49,35.76,35.47,35.66,37009.0,34.2649,34.5256,34.2456,34.429,37009.0
2024-10-11 10:00:00,35.6,35.86,35.5,35.84,45579.0,34.3711,34.6221,34.2745,34.6028,45579.0
2024-10-11 10:30:00,35.86,35.9,35.76,35.87,69106.0,34.6221,34.6607,34.5256,34.6318,69106.0
2024-10-11 11:00:00,35.87,35.9,35.8,35.89,41975.0,34.6318,34.6607,34.5642,34.6511,41975.0
2024-10-11 11:30:00,35.88,35.91,35.82,35.9,37184.0,34.6414,34.6704,34.5835,34.6607,37184.0
2024-10-11 12:00:00,35.89,35.97,35.83,35.97,35968.0,34.6511,34.7283,34.5931,34.7283,35968.0
2024-10-11 12:30:00,35.98,36.1,35.96,36.05,40156.0,34.738,34.8538,34.7187,34.8055,40156.0
2024-10-11 13:00:00,36.05,36.09,35.96,36.08,44140.0,34.8055,34.8442,34.7187,34.8345,44140.0
2024-10-11 13:30:00,36.08,36.16,36.07,36.11,69340.0,34.8345,34.9117,34.8249,34.8635,69340.0
2024-10-11 14:00:00,36.11,36.21,36.07,36.19,48853.0,34.8635,34.96,34.8249,34.9407,48853.0
2024-10-11 14:30:00,36.18,36.24,36.15,36.2,161145.0,34.9311,34.989,34.9021,34.9504,161145.0
2024-10-11 15:00:00,36.2,36.21,36.08,36.15,89991.0,34.9504,34.96,34.8345,34.9021,89991.0
2024-10-11 15:30:00,36.15,36.15,35.91,35.92,401758.0,34.9021,34.9021,34.6704,34.68,401758.0
2024-10-14 09:30:00,35.5,35.58,35.17,35.27,70621.0,34.2745,34.3518,33.9559,34.0525,70621.0
2024-10-14 10:00:00,35.2,35.49,35.2,35.38,41249.0,33.9849,34.2649,33.9849,34.1587,41249.0
2024-10-14 10:30:00,35.39,35.54,35.3,35.51,35461.0,34.1683,34.3131,34.0814,34.2842,35461.0
2024-10-14 11:00:00,35.5,35.54,35.38,35.47,50561.0,34.2745,34.3131,34.1587,34.2456,50561.0
2024-10-14 11:30:00,35.48,35.5,35.35,35.45,39244.0,34.2552,34.2745,34.1297,34.2263,39244.0
2024-10-14 12:00:00,35.45,35.51,35.41,35.5,20488.0,34.2263,34.2842,34.1876,34.2745,20488.0
2024-10-14 12:30:00,35.51,35.67,35.48,35.66,35383.0,34.2842,34.4387,34.2552,34.429,35383.0
2024-10-14 13:00:00,35.66,35.67,35.62,35.63,33880.0,34.429,34.4387,34.3904,34.4,33880.0
2024-10-14 13:30:00,35.62,35.69,35.61,35.65,27364.0,34.3904,34.458,34.3807,34.4194,27364.0
2024-10-14 14:00:00,35.64,35.65,35.47,35.47,25309.0,34.4097,34.4194,34.2456,34.2456,25309.0
2024-10-14 14:30:00,35.46,35.48,35.32,35.36,35399.0,34.2359,34.2552,34.1007,34.1394,35399.0
2024-10-14 15:00:00,35.36,35.4,35.21,35.3,50864.0,34.1394,34.178,33.9945,34.0814,50864.0
2024-10-14 15:30:00,35.3,35.54,35.27,35.5,154752.0,34.0814,34.3131,34.0525,34.2745,154752.0
2024-10-15 09:30:00,34.31,34.38,33.88,34.04,134452.0,33.1256,33.1932,32.7105,32.8649,134452.0
2024-10-15 10:00:00,34.03,34.41,34.03,34.12,46268.0,32.8553,33.2222,32.8553,32.9422,46268.0
2024-10-15 10:30:00,34.16,34.24,34.08,34.13,42294.0,32.9808,33.058,32.9035,32.9518,42294.0
2024-10-15 11:00:00,34.1,34.22,33.99,34.06,31287.0,32.9229,33.0387,32.8167,32.8842,31287.0
2024-10-15 11:30:00,34.08,34.21,33.96,33.97,32597.0,32.9035,33.0291,32.7877,32.7973,32597.0
2024-10-15 12:00:00,33.95,34.11,33.93,34.06,24295.0,32.778,32.9325,32.7587,32.8842,24295.0
2024-10-15 12:30:00,34.06,34.14,34.04,34.13,29653.0,32.8842,32.9615,32.8649,32.9518,29653.0
2024-10-15 13:00:00,34.14,34.14,33.96,34.0,30531.0,32.9615,32.9615,32.7877,32.8263,30531.0
2024-10-15 13:30:00,33.99,34.0,33.81,33.81,36702.0,32.8167,32.8263,32.6429,32.6429,36702.0
2024-10-15 14:00:00,33.82,33.85,33.75,33.8,27397.0,32.6525,32.6815,32.5849,32.6332,27397.0
2024-10-15 14:30:00,33.79,33.87,33.73,33.75,37559.0,32.6236,32.7008,32.5656,32.5849,37559.0
2024-10-15 15:00:00,33.76,33.82,33.6,33.61,75960.0,32.5946,32.6525,32.4401,32.4498,75960.0
2024-10-15 15:30:00,33.6,33.6,33.23,33.28,345670.0,32.4401,32.4401,32.0829,32.1312,345670.0
2024-10-16 09:30:00,33.36,33.61,33.32,33.42,39356.0,32.2084,32.4498,32.1698,32.2663,39356.0
2024-10-16 10:00:00,33.41,33.49,33.28,33.28,53288.0,32.2567,32.3339,32.1312,32.1312,53288.0
2024-10-16 10:30:00,33.27,33.4,33.21,33.38,34639.0,32.1215,32.247,32.0636,32.2277,34639.0
2024-10-16 11:00:00,33.37,33.37,33.05,33.16,49495.0,32.2181,32.2181,31.9091,32.0153,49495.0
2024-10-16 11:30:00,33.16,33.19,33.08,33.16,114420.0,32.0153,32.0443,31.9381,32.0153,114420.0
2024-10-16 12:00:00,33.17,33.18,33.05,33.06,32958.0,32.025,32.0346,31.9091,31.9188,32958.0
2024-10-16 12:30:00,33.06,33.23,33.04,33.08,89106.0,31.9188,32.0829,31.8994,31.9381,89106.0
2024-10-16 13:00:00,33.09,33.23,33.08,33.19,38626.0,31.9477,32.0829,31.9381,32.0443,38626.0
2024-10-16 13:30:00,33.18,33.19,32.97,33.0,103577.0,32.0346,32.0443,31.8319,31.8608,103577.0
2024-10-16 14:00:00,32.98,33.04,32.9,32.95,69543.0,31.8415,31.8994,31.7643,31.8126,69543.0
2024-10-16 14:30:00,32.94,32.95,32.87,32.89,49683.0,31.8029,31.8126,31.7353,31.7546,49683.0
2024-10-16 15:00:00,32.89,32.91,32.78,32.9,80963.0,31.7546,31.7739,31.6484,31.7643,80963.0
2024-10-16 15:30:00,32.9,32.96,32.73,32.77,295368.0,31.7643,31.8222,31.6002,31.6388,295368.0
2024-10-17 09:30:00,32.63,33.05,32.59,32.97,49141.0,31.5036,31.9091,31.465,31.8319,49141.0
2024-10-17 10:00:00,32.97,33.11,32.94,32.98,43456.0,31.8319,31.967,31.8029,31.8415,43456.0
2024-10-17 10:30:00,32.98,33.19,32.91,33.0,36333.0,31.8415,32.0443,31.7739,31.8608,36333.0
2024-10-17 11:00:00,32.99,33.09,32.84,32.92,53415.0,31.8512,31.9477,31.7064,31.7836,53415.0
2024-10-17 11:30:00,32.92,33.16,32.87,33.12,63355.0,31.7836,32.0153,31.7353,31.9767,63355.0
2024-10-17 12:00:00,33.11,33.14,33.07,33.08,28877.0,31.967,31.996,31.9284,31.9381,28877.0
2024-10-17 12:30:00,33.07,33.13,33.01,33.08,36795.0,31.9284,31.9863,31.8705,31.9381,36795.0
2024-10-17 13:00:00,33.09,33.16,32.99,33.11,33361.0,31.9477,32.0153,31.8512,31.967,33361.0
2024-10-17 13:30:00,33.12,33.15,33.08,33.12,49088.0,31.9767,32.0057,31.9381,31.9767,49088.0
2024-10-17 14:00:00,33.11,33.14,33.06,33.12,25014.0,31.967,31.996,31.9188,31.9767,25014.0
2024-10-17 14:30:00,33.12,33.12,32.99,33.02,48948.0,31.9767,31.9767,31.8512,31.8801,48948.0
2024-10-17 15:00:00,33.02,33.22,33.02,33.18,68949.0,31.8801,32.0732,31.8801,32.0346,68949.0
2024-10-17 15:30:00,33.19,33.2,33.07,33.14,221526.0,32.0443,32.0539,31.9284,31.996,221526.0
2024-10-18 09:30:00,33.14,33.19,32.91,33.16,104126.0,31.996,32.0443,31.7739,32.0153,104126.0
2024-10-18 10:00:00,33.16,33.3,32.92,33.02,103442.0,32.0153,32.1505,31.7836,31.8801,103442.0
2024-10-18 10:30:00,33.02,33.12,32.96,33.01,41515.0,31.8801,31.9767,31.8222,31.8705,41515.0
2024-10-18 11:00:00,33.01,33.01,32.85,32.96,43155.0,31.8705,31.8705,31.716,31.8222,43155.0
2024-10-18 11:30:00,32.97,33.05,32.96,33.0,46852.0,31.8319,31.9091,31.8222,31.8608,46852.0
2024-10-18 12:00:00,33.0,33.3,32.99,33.25,34065.0,31.8608,32.1505,31.8512,32.1022,34065.0
2024-10-18 12:30:00,33.24,33.24,32.92,33.0,24159.0,32.0925,32.0925,31.7836,31.8608,24159.0
2024-10-18 13:00:00,33.01,33.05,32.97,33.02,15521.0,31.8705,31.9091,31.8319,31.8801,15521.0
2024-10-18 13:30:00,33.02,33.1,33.02,33.06,21658.0,31.8801,31.9574,31.8801,31.9188,21658.0
2024-10-18 14:00:00,33.06,33.1,32.94,32.94,38965.0,31.9188,31.9574,31.8029,31.8029,38965.0
2024-10-18 14:30:00,32.94,32.98,32.9,32.98,34945.0,31.8029,31.8415,31.7643,31.8415,34945.0
2024-10-18 15:00:00,32.98,32.99,32.93,32.93,28517.0,31.8415,31.8512,31.7932,31.7932,28517.0
2024-10-18 15:30:00,32.94,33.05,32.93,33.04,139030.0,31.8029,31.9091,31.7932,31.8994,139030.0
2024-10-21 09:30:00,33.4,33.45,33.12,33.17,56127.0,32.247,32.2953,31.9767,32.025,56127.0
2024-10-21 10:00:00,33.18,33.21,32.88,32.93,24834.0,32.0346,32.0636,31.745,31.7932,24834.0
2024-10-21 10:30:00,32.92,33.04,32.92,33.03,16085.0,31.7836,31.8994,31.7836,31.8898,16085.0
2024-10-21 11:00:00,33.02,33.02,32.85,32.88,34132.0,31.8801,31.8801,31.716,31.745,34132.0
2024-10-21 11:30:00,32.88,32.92,32.84,32.9,45654.0,31.745,31.7836,31.7064,31.7643,45654.0
2024-10-21 12:00:00,32.9,32.92,32.77,32.85,26074.0,31.7643,31.7836,31.6388,31.716,26074.0
2024-10-21 12:30:00,32.85,32.87,32.72,32.73,43835.0,31.716,31.7353,31.5905,31.6002,43835.0
2024-10-21 13:00:00,32.72,32.88,32.71,32.87,56450.0,31.5905,31.745,31.5808,31.7353,56450.0
2024-10-21 13:30:00,32.87,32.93,32.83,32.87,63537.0,31.7353,31.7932,31.6967,31.7353,63537.0
2024-10-21 14:00:00,32.86,32.87,32.79,32.85,27231.0,31.7257,31.7353,31.6581,31.716,27231.0
2024-10-21 14:30:00,32.84,33.12,32.74,33.12,197624.0,31.7064,31.9767,31.6098,31.9767,197624.0
2024-10-21 15:00:00,33.11,33.12,33.04,33.11,190572.0,31.967,31.9767,31.8994,31.967,190572.0
2024-10-21 15:30:00,33.1,33.17,33.03,33.09,680435.0,31.9574,32.025,31.8898,31.9477,680435.0
2024-10-22 09:30:00,33.26,33.46,32.99,33.34,33658.0,32.1119,32.305,31.8512,32.1891,33658.0
2024-10-22 10:00:00,33.31,33.38,33.16,33.21,31053.0,32.1601,32.2277,32.0153,32.0636,31053.0
2024-10-22 10:30:00,33.2,33.45,33.19,33.39,37337.0,32.0539,32.2953,32.0443,32.2374,37337.0
2024-10-22 11:00:00,33.38,33.47,33.29,33.47,35502.0,32.2277,32.3146,32.1408,32.3146,35502.0
2024-10-22 11:30:00,33.47,33.49,33.39,33.45,29178.0,32.3146,32.3339,32.2374,32.2953,29178.0
2024-10-22 12:00:00,33.45,33.59,33.42,33.59,59273.0,32.2953,32.4305,32.2663,32.4305,59273.0
2024-10-22 12:30:00,33.59,33.67,33.59,33.6,49429.0,32.4305,32.5077,32.4305,32.4401,49429.0
2024-10-22 13:00:00,33.61,33.62,33.54,33.6,43347.0,32.4498,32.4594,32.3822,32.4401,43347.0
2024-10-22 13:30:00,33.6,33.67,33.54,33.58,41677.0,32.4401,32.5077,32.3822,32.4208,41677.0
2024-10-22 14:00:00,33.58,33.6,33.54,33.58,30960.0,32.4208,32.4401,32.3822,32.4208,30960.0
2024-10-22 14:30:00,33.58,33.63,33.49,33.49,36621.0,32.4208,32.4691,32.3339,32.3339,36621.0
2024-10-22 15:00:00,33.45,33.48,33.33,33.35,59974.0,32.2953,32.3243,32.1794,32.1987,59974.0
2024-10-22 15:30:00,33.36,33.38,33.18,33.21,240912.0,32.2084,32.2277,32.0346,32.0636,240912.0
2024-10-23 09:30:00,32.95,33.1,32.53,32.85,50672.0,31.8126,31.9574,31.4071,31.716,50672.0
2024-10-23 10:00:00,32.83,32.95,32.8,32.8,17956.0,31.6967,31.8126,31.6677,31.6677,17956.0
2024-10-23 10:30:00,32.79,32.79,32.59,32.68,32653.0,31.6581,31.6581,31.465,31.5519,32653.0
2024-10-23 11:00:00,32.66,32.67,32.51,32.59,35723.0,31.5326,31.5422,31.3877,31.465,35723.0
2024-10-23 11:30:00,32.59,32.74,32.57,32.63,22560.0,31.465,31.6098,31.4457,31.5036,22560.0
2024-10-23 12:00:00,32.62,32.69,32.59,32.63,19983.0,31.4939,31.5615,31.465,31.5036,19983.0
2024-10-23 12:30:00,32.64,32.67,32.49,32.5,21247.0,31.5133,31.5422,31.3684,31.3781,21247.0
2024-10-23 13:00:00,32.5,32.5,32.35,32.42,20545.0,31.3781,31.3781,31.2333,31.3009,20545.0
2024-10-23 13:30:00,32.42,32.45,32.38,32.42,15249.0,31.3009,31.3298,31.2622,31.3009,15249.0
2024-10-23 14:00:00,32.41,32.42,32.23,32.35,25464.0,31.2912,31.3009,31.1174,31.2333,25464.0
2024-10-23 14:30:00,32.36,32.42,32.34,32.42,30746.0,31.2429,31.3009,31.2236,31.3009,30746.0
2024-10-23 15:00:00,32.42,32.5,32.39,32.41,53228.0,31.3009,31.3781,31.2719,31.2912,53228.0
2024-10-23 15:30:00,32.41,32.64,32.4,32.59,143249.0,31.2912,31.5133,31.2815,31.465,143249.0
2024-10-24 09:30:00,32.72,32.84,32.28,32.4,26388.0,31.5905,31.7064,31.1657,31.2815,26388.0
2024-10-24 10:00:00,32.38,32.4,32.21,32.23,61953.0,31.2622,31.2815,31.0981,31.1174,61953.0
2024-10-24 10:30:00,32.23,32.29,32.06,32.22,39850.0,31.1174,31.1753,30.9533,31.1078,39850.0
2024-10-24 11:00:00,32.22,32.29,32.18,32.25,54021.0,31.1078,31.1753,31.0691,31.1367,54021.0
2024-10-24 11:30:00,32.24,32.25,32.16,32.2,23672.0,31.1271,31.1367,31.0498,31.0884,23672.0
2024-10-24 12:00:00,32.19,32.19,32.09,32.16,15853.0,31.0788,31.0788,30.9822,31.0498,15853.0
2024-10-24 12:30:00,32.16,32.2,32.15,32.19,20093.0,31.0498,31.0884,31.0402,31.0788,20093.0
2024-10-24 13:00:00,32.19,32.28,32.18,32.28,26930.0,31.0788,31.1657,31.0691,31.1657,26930.0
2024-10-24 13:30:00,32.27,32.35,32.2,32.2,24010.0,31.156,31.2333,31.0884,31.0884,24010.0
2024-10-24 14:00:00,32.2,32.3,32.14,32.3,46487.0,31.0884,31.185,31.0305,31.185,46487.0
2024-10-24 14:30:00,32.3,32.4,32.29,32.4,29576.0,31.185,31.2815,31.1753,31.2815,29576.0
2024-10-24 15:00:00,32.4,32.52,32.38,32.48,56975.0,31.2815,31.3974,31.2622,31.3588,56975.0
2024-10-24 15:30:00,32.49,32.56,32.39,32.4,275290.0,31.3684,31.436,31.2719,31.2815,275290.0
2024-10-25 09:30:00,32.63,32.94,32.6,32.78,47394.0,31.5036,31.8029,31.4746,31.6484,47394.0
2024-10-25 10:00:00,32.79,32.94,32.72,32.94,37090.0,31.6581,31.8029,31.5905,31.8029,37090.0
2024-10-25 10:30:00,32.93,32.99,32.79,32.79,23612.0,31.7932,31.8512,31.6581,31.6581,23612.0
2024-10-25 11:00:00,32.78,32.89,32.75,32.87,29549.0,31.6484,31.7546,31.6195,31.7353,29549.0
2024-10-25 11:30:00,32.86,32.87,32.7,32.71,33543.0,31.7257,31.7353,31.5712,31.5808,33543.0
2024-10-25 12:00:00,32.7,32.7,32.46,32.54,51042.0,31.5712,31.5712,31.3395,31.4167,51042.0
2024-10-25 12:30:00,32.55,32.58,32.51,32.52,19425.0,31.4264,31.4553,31.3877,31.3974,19425.0
2024-10-25 13:00:00,32.53,32.54,32.46,32.49,35545.0,31.4071,31.4167,31.3395,31.3684,35545.0
2024-10-25 13:30:00,32.49,32.57,32.47,32.53,37724.0,31.3684,31.4457,31.3491,31.4071,37724.0
2024-10-25 14:00:00,32.52,32.71,32.45,32.7,41032.0,31.3974,31.5808,31.3298,31.5712,41032.0
2024-10-25 14:30:00,32.71,32.79,32.7,32.73,28795.0,31.5808,31.6581,31.5712,31.6002,28795.0
2024-10-25 15:00:00,32.72,32.77,32.68,32.68,49475.0,31.5905,31.6388,31.5519,31.5519,49475.0
2024-10-25 15:30:00,32.68,32.81,32.6,32.78,246322.0,31.5519,31.6774,31.4746,31.6484,246322.0
2024-10-28 09:30:00,31.82,32.09,31.54,31.82,113907.0,30.7216,30.9822,30.4512,30.7216,113907.0
2024-10-28 10:00:00,31.83,32.08,31.83,31.95,66679.0,30.7312,30.9726,30.7312,30.8471,66679.0
2024-10-28 10:30:00,31.93,32.05,31.83,32.03,35760.0,30.8278,30.9436,30.7312,30.9243,35760.0
2024-10-28 11:00:00,32.03,32.08,31.87,31.87,34139.0,30.9243,30.9726,30.7698,30.7698,34139.0
2024-10-28 11:30:00,31.87,31.9,31.8,31.86,33962.0,30.7698,30.7988,30.7023,30.7602,33962.0
2024-10-28 12:00:00,31.85,31.94,31.82,31.93,26440.0,30.7505,30.8374,30.7216,30.8278,26440.0
2024-10-28 12:30:00,31.93,32.0,31.9,31.93,29997.0,30.8278,30.8954,30.7988,30.8278,29997.0
2024-10-28 13:00:00,31.93,31.95,31.87,31.91,24415.0,30.8278,30.8471,30.7698,30.8085,24415.0
2024-10-28 13:30:00,31.91,31.96,31.88,31.91,27359.0,30.8085,30.8567,30.7795,30.8085,27359.0
2024-10-28 14:00:00,31.91,31.92,31.73,31.74,33805.0,30.8085,30.8181,30.6347,30.6443,33805.0
2024-10-28 14:30:00,31.73,31.87,31.73,31.8,30286.0,30.6347,30.7698,30.6347,30.7023,30286.0
2024-10-28 15:00:00,31.8,31.82,31.72,31.8,37359.0,30.7023,30.7216,30.625,30.7023,37359.0
2024-10-28 15:30:00,31.8,31.89,31.77,31.86,152212.0,30.7023,30.7891,30.6733,30.7602,152212.0
2024-10-29 09:30:00,31.82,31.82,31.51,31.6,32948.0,30.7216,30.7216,30.4223,30.5092,32948.0
2024-10-29 10:00:00,31.68,31.8,31.6,31.61,60986.0,30.5864,30.7023,30.5092,30.5188,60986.0
2024-10-29 10:30:00,31.62,31.71,31.52,31.55,30516.0,30.5285,30.6154,30.4319,30.4609,30516.0
2024-10-29 11:00:00,31.54,31.56,31.23,31.28,106576.0,30.4512,30.4705,30.1519,30.2002,106576.0
2024-10-29 11:30:00,31.27,31.41,31.22,31.35,26238.0,30.1906,30.3257,30.1423,30.2678,26238.0
2024-10-29 12:00:00,31.34,31.35,31.21,31.21,18022.0,30.2581,30.2678,30.1326,30.1326,18022.0
2024-10-29 12:30:00,31.21,31.26,31.12,31.18,16479.0,30.1326,30.1809,30.0457,30.1037,16479.0
2024-10-29 13:00:00,31.18,31.23,31.15,31.21,27839.0,30.1037,30.1519,30.0747,30.1326,27839.0
2024-10-29 13:30:00,31.22,31.29,31.13,31.28,43798.0,30.1423,30.2099,30.0554,30.2002,43798.0
2024-10-29 14:00:00,31.28,31.3,31.25,31.26,26140.0,30.2002,30.2195,30.1712,30.1809,26140.0
2024-10-29 14:30:00,31.26,31.31,31.25,31.3,26766.0,30.1809,30.2292,30.1712,30.2195,26766.0
2024-10-29 15:00:00,31.29,31.33,31.23,31.26,30807.0,30.2099,30.2485,30.1519,30.1809,30807.0
2024-10-29 15:30:00,31.26,31.28,31.17,31.23,186611.0,30.1809,30.2002,30.094,30.1519,186611.0
2024-10-30 09:30:00,31.4,31.76,31.12,31.72,36172.0,30.3161,30.6636,30.0457,30.625,36172.0
2024-10-30 10:00:00,31.72,31.84,31.61,31.63,22077.0,30.625,30.7409,30.5188,30.5381,22077.0
2024-10-30 10:30:00,31.67,31.67,31.54,31.59,19330.0,30.5767,30.5767,30.4512,30.4995,19330.0
2024-10-30 11:00:00,31.58,31.7,31.48,31.7,17671.0,30.4898,30.6057,30.3933,30.6057,17671.0
2024-10-30 11:30:00,31.7,31.75,31.61,31.63,28154.0,30.6057,30.654,30.5188,30.5381,28154.0
2024-10-30 12:00:00,31.63,31.63,31.52,31.54,18548.0,30.5381,30.5381,30.4319,30.4512,18548.0
2024-10-30 12:30:00,31.53,31.54,31.39,31.41,28882.0,30.4416,30.4512,30.3064,30.3257,28882.0
2024-10-30 13:00:00,31.4,31.55,31.4,31.5,19061.0,30.3161,30.4609,30.3161,30.4126,19061.0
2024-10-30 13:30:00,31.49,31.49,31.44,31.49,15680.0,30.403,30.403,30.3547,30.403,15680.0
2024-10-30 14:00:00,31.49,31.61,31.49,31.56,39690.0,30.403,30.5188,30.403,30.4705,39690.0
2024-10-30 14:30:00,31.56,31.59,31.46,31.51,14682.0,30.4705,30.4995,30.374,30.4223,14682.0
2024-10-30 15:00:00,31.51,31.53,31.45,31.52,25602.0,30.4223,30.4416,30.3643,30.4319,25602.0
2024-10-30 15:30:00,31.52,31.57,31.41,31.45,134838.0,30.4319,30.4802,30.3257,30.3643,134838.0
2024-10-31 09:30:00,31.84,31.99,31.74,31.88,58652.0,30.7409,30.8857,30.6443,30.7795,58652.0
2024-10-31 10:00:00,31.86,31.92,31.63,31.71,38843.0,30.7602,30.8181,30.5381,30.6154,38843.0
2024-10-31 10:30:00,31.71,31.78,31.45,31.51,28042.0,30.6154,30.6829,30.3643,30.4223,28042.0
2024-10-31 11:00:00,31.52,31.63,31.47,31.61,23315.0,30.4319,30.5381,30.3836,30.5188,23315.0
2024-10-31 11:30:00,31.62,31.63,31.46,31.5,26055.0,30.5285,30.5381,30.374,30.4126,26055.0
2024-10-31 12:00:00,31.5,31.66,31.46,31.49,33163.0,30.4126,30.5671,30.374,30.403,33163.0
2024-10-31 12:30:00,31.48,31.54,31.46,31.47,26579.0,30.3933,30.4512,30.374,30.3836,26579.0
2024-10-31 13:00:00,31.46,31.57,31.46,31.49,39437.0,30.374,30.4802,30.374,30.403,39437.0
2024-10-31 13:30:00,31.49,31.57,31.44,31.54,54651.0,30.403,30.4802,30.3547,30.4512,54651.0
2024-10-31 14:00:00,31.54,31.54,31.44,31.47,38876.0,30.4512,30.4512,30.3547,30.3836,38876.0
2024-10-31 14:30:00,31.47,31.84,31.46,31.8,57588.0,30.3836,30.7409,30.374,30.7023,57588.0
2024-10-31 15:00:00,31.79,31.84,31.71,31.77,38185.0,30.6926,30.7409,30.6154,30.6733,38185.0
2024-10-31 15:30:00,31.79,31.8,31.47,31.48,137936.0,30.6926,30.7023,30.3836,30.3933,137936.0
2024-11-01 09:30:00,31.69,31.91,31.57,31.71,33913.0,30.5961,30.8085,30.4802,30.6154,33913.0
2024-11-01 10:00:00,31.72,31.76,31.61,31.72,36752.0,30.625,30.6636,30.5188,30.625,36752.0
2024-11-01 10:30:00,31.75,31.75,31.37,31.49,30312.0,30.654,30.654,30.2871,30.403,30312.0
2024-11-01 11:00:00,31.5,31.61,31.46,31.54,28809.0,30.4126,30.5188,30.374,30.4512,28809.0
2024-11-01 11:30:00,31.55,31.57,31.47,31.47,12467.0,30.4609,30.4802,30.3836,30.3836,12467.0
2024-11-01 12:00:00,31.48,31.58,31.39,31.43,12244.0,30.3933,30.4898,30.3064,30.345,12244.0
2024-11-01 12:30:00,31.43,31.43,31.28,31.34,19378.0,30.345,30.345,30.2002,30.2581,19378.0
2024-11-01 13:00:00,31.34,31.38,31.31,31.36,14260.0,30.2581,30.2968,30.2292,30.2774,14260.0
2024-11-01 13:30:00,31.37,31.37,31.16,31.18,46206.0,30.2871,30.2871,30.0843,30.1037,46206.0
2024-11-01 14:00:00,31.19,31.23,31.1,31.14,28088.0,30.1133,30.1519,30.0264,30.065,28088.0
2024-11-01 14:30:00,31.15,31.17,31.11,31.17,21631.0,30.0747,30.094,30.0361,30.094,21631.0
2024-11-01 15:00:00,31.16,31.21,31.08,31.11,61757.0,30.0843,30.1326,30.0071,30.0361,61757.0
2024-11-01 15:30:00,31.11,31.13,30.98,31.12,207517.0,30.0361,30.0554,29.9106,30.0457,207517.0
2024-11-04 09:30:00,31.4,31.88,31.26,31.63,80290.0,30.3161,30.7795,30.1809,30.5381,80290.0
2024-11-04 10:00:00,31.61,31.89,31.61,31.85,46613.0,30.5188,30.7891,30.5188,30.7505,46613.0
2024-11-04 10:30:00,31.85,31.97,31.78,31.83,19719.0,30.7505,30.8664,30.6829,30.7312,19719.0
2024-11-04 11:00:00,31.8,31.82,31.73,31.73,29031.0,30.7023,30.7216,30.6347,30.6347,29031.0
2024-11-04 11:30:00,31.72,31.72,31.58,31.63,12700.0,30.625,30.625,30.4898,30.5381,12700.0
2024-11-04 12:00:00,31.63,31.88,31.59,31.88,52838.0,30.5381,30.7795,30.4995,30.7795,52838.0
2024-11-04 12:30:00,31.88,31.91,31.6,31.66,70591.0,30.7795,30.8085,30.5092,30.5671,70591.0
2024-11-04 13:00:00,31.65,31.66,31.4,31.64,80277.0,30.5574,30.5671,30.3161,30.5478,80277.0
2024-11-04 13:30:00,31.63,31.74,31.63,31.71,51570.0,30.5381,30.6443,30.5381,30.6154,51570.0
2024-11-04 14:00:00,31.71,31.74,31.61,31.65,40723.0,30.6154,30.6443,30.5188,30.5574,40723.0
2024-11-04 14:30:00,31.63,31.64,31.59,31.6,35241.0,30.5381,30.5478,30.4995,30.5092,35241.0
2024-11-04 15:00:00,31.6,31.75,31.57,31.71,73859.0,30.5092,30.654,30.4802,30.6154,73859.0
2024-11-04 15:30:00,31.71,31.76,31.57,31.6,277622.0,30.6154,30.6636,30.4802,30.5092,277622.0
2024-11-05 09:30:00,31.6,31.84,31.42,31.82,27214.0,30.5092,30.7409,30.3354,30.7216,27214.0
2024-11-05 10:00:00,31.8,31.84,31.69,31.75,46064.0,30.7023,30.7409,30.5961,30.654,46064.0
2024-11-05 10:30:00,31.73,31.85,31.7,31.77,41048.0,30.6347,30.7505,30.6057,30.6733,41048.0
2024-11-05 11:00:00,31.78,31.81,31.64,31.65,49156.0,30.6829,30.7119,30.5478,30.5574,49156.0
2024-11-05 11:30:00,31.65,31.75,31.64,31.7,19374.0,30.5574,30.654,30.5478,30.6057,19374.0
2024-11-05 12:00:00,31.7,31.74,31.65,31.69,19537.0,30.6057,30.6443,30.5574,30.5961,19537.0
2024-11-05 12:30:00,31.71,31.72,31.53,31.53,22830.0,30.6154,30.625,30.4416,30.4416,22830.0
2024-11-05 13:00:00,31.54,31.54,31.34,31.39,66259.0,30.4512,30.4512,30.2581,30.3064,66259.0
2024-11-05 13:30:00,31.38,31.38,31.2,31.32,24010.0,30.2968,30.2968,30.123,30.2388,24010.0
2024-11-05 14:00:00,31.32,31.36,31.2,31.22,46729.0,30.2388,30.2774,30.123,30.1423,46729.0
2024-11-05 14:30:00,31.21,31.28,31.18,31.19,39993.0,30.1326,30.2002,30.1037,30.1133,39993.0
2024-11-05 15:00:00,31.18,31.22,31.14,31.19,49142.0,30.1037,30.1423,30.065,30.1133,49142.0
2024-11-05 15:30:00,31.2,31.3,31.12,31.3,241584.0,30.123,30.2195,30.0457,30.2195,241584.0
2024-11-06 09:30:00,32.26,32.8,32.1,32.69,227292.0,31.1464,31.6677,30.9919,31.5615,227292.0
2024-11-06 10:00:00,32.76,32.9,32.45,32.84,131545.0,31.6291,31.7643,31.3298,31.7064,131545.0
2024-11-06 10:30:00,32.84,33.04,32.71,32.94,147623.0,31.7064,31.8994,31.5808,31.8029,147623.0
2024-11-06 11:00:00,32.97,33.02,32.7,32.75,73082.0,31.8319,31.8801,31.5712,31.6195,73082.0
2024-11-06 11:30:00,32.74,32.76,32.54,32.7,60510.0,31.6098,31.6291,31.4167,31.5712,60510.0
2024-11-06 12:00:00,32.7,32.82,32.66,32.73,46352.0,31.5712,31.687,31.5326,31.6002,46352.0
2024-11-06 12:30:00,32.73,32.91,32.72,32.86,49409.0,31.6002,31.7739,31.5905,31.7257,49409.0
2024-11-06 13:00:00,32.86,32.94,32.81,32.84,62469.0,31.7257,31.8029,31.6774,31.7064,62469.0
2024-11-06 13:30:00,32.84,32.97,32.71,32.85,126374.0,31.7064,31.8319,31.5808,31.716,126374.0
2024-11-06 14:00:00,32.85,32.93,32.8,32.92,122390.0,31.716,31.7932,31.6677,31.7836,122390.0
2024-11-06 14:30:00,32.92,33.06,32.92,33.04,86072.0,31.7836,31.9188,31.7836,31.8994,86072.0
2024-11-06 15:00:00,33.05,33.25,33.01,33.13,208367.0,31.9091,32.1022,31.8705,31.9863,208367.0
2024-11-06 15:30:00,33.14,33.14,32.69,32.84,432074.0,31.996,31.996,31.5615,31.7064,432074.0
2024-11-07 09:30:00,32.75,33.5,32.1,32.18,286487.0,31.6195,32.3436,30.9919,31.0691,286487.0
2024-11-07 10:00:00,32.18,32.52,32.15,32.41,137122.0,31.0691,31.3974,31.0402,31.2912,137122.0
2024-11-07 10:30:00,32.42,32.65,32.41,32.49,85354.0,31.3009,31.5229,31.2912,31.3684,85354.0
2024-11-07 11:00:00,32.51,32.71,32.44,32.64,75505.0,31.3877,31.5808,31.3202,31.5133,75505.0
2024-11-07 11:30:00,32.63,33.02,32.6,32.98,128015.0,31.5036,31.8801,31.4746,31.8415,128015.0
2024-11-07 12:00:00,32.98,33.21,32.85,33.13,50510.0,31.8415,32.0636,31.716,31.9863,50510.0
2024-11-07 12:30:00,33.13,33.14,32.93,32.95,32005.0,31.9863,31.996,31.7932,31.8126,32005.0
2024-11-07 13:00:00,32.94,32.94,32.78,32.86,72278.0,31.8029,31.8029,31.6484,31.7257,72278.0
2024-11-07 13:30:00,32.86,32.96,32.75,32.91,45714.0,31.7257,31.8222,31.6195,31.7739,45714.0
2024-11-07 14:00:00,32.92,33.04,32.68,32.86,45302.0,31.7836,31.8994,31.5519,31.7257,45302.0
2024-11-07 14:30:00,32.87,32.93,32.69,32.86,66953.0,31.7353,31.7932,31.5615,31.7257,66953.0
2024-11-07 15:00:00,32.88,33.09,32.82,32.83,80496.0,31.745,31.9477,31.687,31.6967,80496.0
2024-11-07 15:30:00,32.84,33.15,32.79,33.05,237124.0,31.7064,32.0057,31.6581,31.9091,237124.0
2024-11-08 09:30:00,32.97,33.0,32.46,32.8,104600.0,31.8319,31.8608,31.3395,31.6677,104600.0
2024-11-08 10:00:00,32.83,33.36,32.75,33.19,107246.0,31.6967,32.2084,31.6195,32.0443,107246.0
2024-11-08 10:30:00,33.17,33.29,33.13,33.27,46772.0,32.025,32.1408,31.9863,32.1215,46772.0
2024-11-08 11:00:00,33.28,33.36,33.2,33.32,69062.0,32.1312,32.2084,32.0539,32.1698,69062.0
2024-11-08 11:30:00,33.32,33.34,33.07,33.14,41063.0,32.1698,32.1891,31.9284,31.996,41063.0
2024-11-08 12:00:00,33.14,33.21,33.11,33.18,37896.0,31.996,32.0636,31.967,32.0346,37896.0
2024-11-08 12:30:00,33.18,33.22,33.04,33.09,37683.0,32.0346,32.0732,31.8994,31.9477,37683.0
2024-11-08 13:00:00,33.1,33.13,32.97,33.05,38818.0,31.9574,31.9863,31.8319,31.9091,38818.0
2024-11-08 13:30:00,33.04,33.29,33.01,33.29,95257.0,31.8994,32.1408,31.8705,32.1408,95257.0
2024-11-08 14:00:00,33.29,33.33,33.2,33.26,42753.0,32.1408,32.1794,32.0539,32.1119,42753.0
2024-11-08 14:30:00,33.27,33.48,33.26,33.47,55397.0,32.1215,32.3243,32.1119,32.3146,55397.0
2024-11-08 15:00:00,33.47,33.64,33.43,33.64,141333.0,32.3146,32.4787,32.276,32.4787,141333.0
2024-11-08 15:30:00,33.64,33.71,33.56,33.64,395377.0,32.4787,32.5463,32.4015,32.4787,395377.0
2024-11-11 09:30:00,33.47,33.5,33.0,33.32,115687.0,32.3146,32.3436,31.8608,32.1698,115687.0
2024-11-11 10:00:00,33.31,33.47,33.21,33.3,65856.0,32.1601,32.3146,32.0636,32.1505,65856.0
2024-11-11 10:30:00,33.27,33.28,33.16,33.27,62098.0,32.1215,32.1312,32.0153,32.1215,62098.0
2024-11-11 11:00:00,33.29,33.29,33.06,33.2,47472.0,32.1408,32.1408,31.9188,32.0539,47472.0
2024-11-11 11:30:00,33.14,33.37,33.06,33.37,63735.0,31.996,32.2181,31.9188,32.2181,63735.0
2024-11-11 12:00:00,33.36,33.48,33.34,33.43,44575.0,32.2084,32.3243,32.1891,32.276,44575.0
2024-11-11 12:30:00,33.44,33.6,33.43,33.59,33772.0,32.2856,32.4401,32.276,32.4305,33772.0
2024-11-11 13:00:00,33.56,33.6,33.46,33.55,50233.0,32.4015,32.4401,32.305,32.3918,50233.0
2024-11-11 13:30:00,33.53,33.64,33.47,33.55,77464.0,32.3725,32.4787,32.3146,32.3918,77464.0
2024-11-11 14:00:00,33.54,33.72,33.51,33.67,143010.0,32.3822,32.556,32.3532,32.5077,143010.0
2024-11-11 14:30:00,33.67,33.7,33.63,33.66,40538.0,32.5077,32.5367,32.4691,32.498,40538.0
2024-11-11 15:00:00,33.67,33.69,33.49,33.52,72044.0,32.5077,32.527,32.3339,32.3629,72044.0
2024-11-11 15:30:00,33.52,33.56,33.43,33.54,226367.0,32.3629,32.4015,32.276,32.3822,226367.0
2024-11-12 09:30:00,33.61,33.79,33.38,33.59,45605.0,32.4498,32.6236,32.2277,32.4305,45605.0
2024-11-12 10:00:00,33.6,33.63,33.43,33.44,55465.0,32.4401,32.4691,32.276,32.2856,55465.0
2024-11-12 10:30:00,33.44,33.46,33.16,33.16,44506.0,32.2856,32.305,32.0153,32.0153,44506.0
2024-11-12 11:00:00,33.15,33.23,33.07,33.22,19843.0,32.0057,32.0829,31.9284,32.0732,19843.0
2024-11-12 11:30:00,33.22,33.28,33.01,33.01,26103.0,32.0732,32.1312,31.8705,31.8705,26103.0
2024-11-12 12:00:00,33.03,33.09,32.94,32.96,27059.0,31.8898,31.9477,31.8029,31.8222,27059.0
2024-11-12 12:30:00,32.94,32.97,32.85,32.87,40318.0,31.8029,31.8319,31.716,31.7353,40318.0
2024-11-12 13:00:00,32.87,32.89,32.78,32.8,29899.0,31.7353,31.7546,31.6484,31.6677,29899.0
2024-11-12 13:30:00,32.79,32.82,32.72,32.74,32217.0,31.6581,31.687,31.5905,31.6098,32217.0
2024-11-12 14:00:00,32.73,32.81,32.71,32.72,35803.0,31.6002,31.6774,31.5808,31.5905,35803.0
2024-11-12 14:30:00,32.71,32.77,32.66,32.67,27738.0,31.5808,31.6388,31.5326,31.5422,27738.0
2024-11-12 15:00:00,32.68,32.73,32.58,32.58,37058.0,31.5519,31.6002,31.4553,31.4553,37058.0
2024-11-12 15:30:00,32.57,32.6,32.27,32.3,337920.0,31.4457,31.4746,31.156,31.185,337920.0
2024-11-13 09:30:00,32.48,32.51,31.64,31.75,71740.0,31.3588,31.3877,30.5478,30.654,71740.0
2024-11-13 10:00:00,31.74,31.98,31.68,31.89,31243.0,30.6443,30.876,30.5864,30.7891,31243.0
2024-11-13 10:30:00,31.91,31.94,31.68,31.81,61481.0,30.8085,30.8374,30.5864,30.7119,61481.0
2024-11-13 11:00:00,31.8,32.08,31.79,32.05,37006.0,30.7023,30.9726,30.6926,30.9436,37006.0
2024-11-13 11:30:00,32.04,32.2,32.02,32.14,37199.0,30.934,31.0884,30.9147,31.0305,37199.0
2024-11-13 12:00:00,32.15,32.34,32.15,32.27,31948.0,31.0402,31.2236,31.0402,31.156,31948.0
2024-11-13 12:30:00,32.27,32.47,32.24,32.4,38486.0,31.156,31.3491,31.1271,31.2815,38486.0
2024-11-13 13:00:00,32.41,32.55,32.39,32.55,22193.0,31.2912,31.4264,31.2719,31.4264,22193.0
2024-11-13 13:30:00,32.53,32.61,32.52,32.57,86868.0,31.4071,31.4843,31.3974,31.4457,86868.0
2024-11-13 14:00:00,32.56,32.64,32.51,32.51,74047.0,31.436,31.5133,31.3877,31.3877,74047.0
2024-11-13 14:30:00,32.51,32.56,32.45,32.47,39488.0,31.3877,31.436,31.3298,31.3491,39488.0
2024-11-13 15:00:00,32.46,32.48,32.38,32.45,29485.0,31.3395,31.3588,31.2622,31.3298,29485.0
2024-11-13 15:30:00,32.45,32.49,32.4,32.46,197577.0,31.3298,31.3684,31.2815,31.3395,197577.0
2024-11-14 09:30:00,32.85,33.16,32.79,32.95,47059.0,31.716,32.0153,31.6581,31.8126,47059.0
2024-11-14 10:00:00,32.91,33.05,32.84,33.05,42088.0,31.7739,31.9091,31.7064,31.9091,42088.0
2024-11-14 10:30:00,33.05,33.16,33.01,33.1,62882.0,31.9091,32.0153,31.8705,31.9574,62882.0
2024-11-14 11:00:00,33.11,33.22,33.09,33.1,43170.0,31.967,32.0732,31.9477,31.9574,43170.0
2024-11-14 11:30:00,33.1,33.12,32.9,32.98,81090.0,31.9574,31.9767,31.7643,31.8415,81090.0
2024-11-14 12:00:00,32.98,32.98,32.82,32.85,114938.0,31.8415,31.8415,31.687,31.716,114938.0
2024-11-14 12:30:00,32.85,32.89,32.76,32.87,25147.0,31.716,31.7546,31.6291,31.7353,25147.0
2024-11-14 13:00:00,32.87,32.88,32.72,32.75,29011.0,31.7353,31.745,31.5905,31.6195,29011.0
2024-11-14 13:30:00,32.74,32.96,32.74,32.91,38868.0,31.6098,31.8222,31.6098,31.7739,38868.0
2024-11-14 14:00:00,32.9,33.03,32.89,32.98,39513.0,31.7643,31.8898,31.7546,31.8415,39513.0
2024-11-14 14:30:00,32.98,33.09,32.97,33.02,65229.0,31.8415,31.9477,31.8319,31.8801,65229.0
2024-11-14 15:00:00,33.02,33.13,32.83,33.12,98893.0,31.8801,31.9863,31.6967,31.9767,98893.0
2024-11-14 15:30:00,33.12,33.34,33.06,33.34,239210.0,31.9767,32.1891,31.9188,32.1891,239210.0
2024-11-15 09:30:00,33.4,33.58,33.31,33.32,88250.0,32.247,32.4208,32.1601,32.1698,88250.0
2024-11-15 10:00:00,33.31,33.32,33.08,33.13,32175.0,32.1601,32.1698,31.9381,31.9863,32175.0
2024-11-15 10:30:00,33.09,33.12,32.91,32.98,41456.0,31.9477,31.9767,31.7739,31.8415,41456.0
2024-11-15 11:00:00,32.98,33.01,32.86,32.93,37374.0,31.8415,31.8705,31.7257,31.7932,37374.0
2024-11-15 11:30:00,32.96,32.96,32.69,32.83,24073.0,31.8222,31.8222,31.5615,31.6967,24073.0
2024-11-15 12:00:00,32.81,32.81,32.67,32.67,17257.0,31.6774,31.6774,31.5422,31.5422,17257.0
2024-11-15 12:30:00,32.69,32.7,32.6,32.7,30454.0,31.5615,31.5712,31.4746,31.5712,30454.0
2024-11-15 13:00:00,32.69,32.73,32.65,32.69,22642.0,31.5615,31.6002,31.5229,31.5615,22642.0
2024-11-15 13:30:00,32.68,32.69,32.52,32.56,32795.0,31.5519,31.5615,31.3974,31.436,32795.0
2024-11-15 14:00:00,32.56,32.59,32.51,32.52,18521.0,31.436,31.465,31.3877,31.3974,18521.0
2024-11-15 14:30:00,32.5,32.54,32.44,32.5,20571.0,31.3781,31.4167,31.3202,31.3781,20571.0
2024-11-15 15:00:00,32.48,32.63,32.47,32.59,24497.0,31.3588,31.5036,31.3491,31.465,24497.0
2024-11-15 15:30:00,32.6,32.64,32.45,32.52,157565.0,31.4746,31.5133,31.3298,31.3974,157565.0
2024-11-18 09:30:00,32.69,32.95,32.43,32.69,54032.0,31.8486,32.1019,31.5953,31.8486,54032.0
2024-11-18 10:00:00,32.69,32.88,32.63,32.78,76544.0,31.8486,32.0337,31.7902,31.9363,76544.0
2024-11-18 10:30:00,32.78,32.83,32.72,32.77,59605.0,31.9363,31.985,31.8779,31.9266,59605.0
2024-11-18 11:00:00,32.78,32.86,32.66,32.68,76909.0,31.9363,32.0143,31.8194,31.8389,76909.0
2024-11-18 11:30:00,32.68,32.8,32.67,32.77,28151.0,31.8389,31.9558,31.8291,31.9266,28151.0
2024-11-18 12:00:00,32.77,32.87,32.77,32.82,49686.0,31.9266,32.024,31.9266,31.9753,49686.0
2024-11-18 12:30:00,32.82,33.11,32.8,33.09,40701.0,31.9753,32.2578,31.9558,32.2383,40701.0
2024-11-18 13:00:00,33.08,33.13,33.05,33.07,29995.0,32.2286,32.2773,32.1994,32.2188,29995.0
2024-11-18 13:30:00,33.08,33.25,33.07,33.25,35421.0,32.2286,32.3942,32.2188,32.3942,35421.0
2024-11-18 14:00:00,33.25,33.29,33.15,33.16,36699.0,32.3942,32.4332,32.2968,32.3065,36699.0
2024-11-18 14:30:00,33.16,33.2,33.05,33.1,61030.0,32.3065,32.3455,32.1994,32.2481,61030.0
2024-11-18 15:00:00,33.11,33.12,33.04,33.12,62834.0,32.2578,32.2676,32.1896,32.2676,62834.0
2024-11-18 15:30:00,33.11,33.12,32.95,32.99,244506.0,32.2578,32.2676,32.1019,32.1409,244506.0
2024-11-19 09:30:00,32.68,33.08,32.6,32.99,43714.0,31.8389,32.2286,31.7609,32.1409,43714.0
2024-11-19 10:00:00,33.05,33.08,32.95,32.96,19130.0,32.1994,32.2286,32.1019,32.1117,19130.0
2024-11-19 10:30:00,32.97,32.97,32.79,32.83,25135.0,32.1214,32.1214,31.9461,31.985,25135.0
2024-11-19 11:00:00,32.82,32.82,32.6,32.61,49177.0,31.9753,31.9753,31.7609,31.7707,49177.0
2024-11-19 11:30:00,32.6,32.77,32.57,32.75,151226.0,31.7609,31.9266,31.7317,31.9071,151226.0
2024-11-19 12:00:00,32.75,32.75,32.67,32.72,13505.0,31.9071,31.9071,31.8291,31.8779,13505.0
2024-11-19 12:30:00,32.72,32.78,32.67,32.67,32378.0,31.8779,31.9363,31.8291,31.8291,32378.0
2024-11-19 13:00:00,32.66,32.72,32.5,32.55,29364.0,31.8194,31.8779,31.6635,31.7122,29364.0
2024-11-19 13:30:00,32.52,32.53,32.38,32.5,37934.0,31.683,31.6927,31.5466,31.6635,37934.0
2024-11-19 14:00:00,32.5,32.53,32.44,32.5,26580.0,31.6635,31.6927,31.6051,31.6635,26580.0
2024-11-19 14:30:00,32.5,32.52,32.44,32.46,31717.0,31.6635,31.683,31.6051,31.6245,31717.0
2024-11-19 15:00:00,32.46,32.5,32.37,32.45,42374.0,31.6245,31.6635,31.5369,31.6148,42374.0
2024-11-19 15:30:00,32.44,32.52,32.39,32.51,193887.0,31.6051,31.683,31.5564,31.6733,193887.0
2024-11-20 09:30:00,32.48,32.86,32.47,32.71,28874.0,31.644,32.0143,31.6343,31.8681,28874.0
2024-11-20 10:00:00,32.73,32.78,32.42,32.56,36080.0,31.8876,31.9363,31.5856,31.722,36080.0
2024-11-20 10:30:00,32.57,32.59,32.46,32.51,31897.0,31.7317,31.7512,31.6245,31.6733,31897.0
2024-11-20 11:00:00,32.5,32.57,32.45,32.47,50422.0,31.6635,31.7317,31.6148,31.6343,50422.0
2024-11-20 11:30:00,32.47,32.62,32.43,32.56,44294.0,31.6343,31.7804,31.5953,31.722,44294.0
2024-11-20 12:00:00,32.55,32.65,32.52,32.55,15934.0,31.7122,31.8097,31.683,31.7122,15934.0
2024-11-20 12:30:00,32.54,32.71,32.49,32.58,31571.0,31.7025,31.8681,31.6538,31.7415,31571.0
2024-11-20 13:00:00,32.59,32.62,32.53,32.61,21252.0,31.7512,31.7804,31.6927,31.7707,21252.0
2024-11-20 13:30:00,32.59,32.64,32.58,32.59,19661.0,31.7512,31.7999,31.7415,31.7512,19661.0
2024-11-20 14:00:00,32.58,32.67,32.57,32.65,23678.0,31.7415,31.8291,31.7317,31.8097,23678.0
2024-11-20 14:30:00,32.65,32.81,32.64,32.74,40508.0,31.8097,31.9655,31.7999,31.8973,40508.0
2024-11-20 15:00:00,32.73,32.81,32.72,32.8,27822.0,31.8876,31.9655,31.8779,31.9558,27822.0
2024-11-20 15:30:00,32.8,32.99,32.76,32.99,254906.0,31.9558,32.1409,31.9168,32.1409,254906.0
2024-11-21 09:30:00,33.28,33.39,33.16,33.38,37273.0,32.4234,32.5306,32.3065,32.5209,37273.0
2024-11-21 10:00:00,33.34,33.52,33.3,33.31,72323.0,32.4819,32.6573,32.4429,32.4527,72323.0
2024-11-21 10:30:00,33.32,33.57,33.3,33.47,48135.0,32.4624,32.706,32.4429,32.6086,48135.0
2024-11-21 11:00:00,33.46,33.51,33.38,33.39,33691.0,32.5988,32.6475,32.5209,32.5306,33691.0
2024-11-21 11:30:00,33.39,33.39,33.25,33.36,51946.0,32.5306,32.5306,32.3942,32.5014,51946.0
2024-11-21 12:00:00,33.36,33.4,33.27,33.39,47505.0,32.5014,32.5404,32.4137,32.5306,47505.0
2024-11-21 12:30:00,33.39,33.42,33.19,33.22,44807.0,32.5306,32.5598,32.3358,32.365,44807.0
2024-11-21 13:00:00,33.21,33.27,33.14,33.27,23187.0,32.3552,32.4137,32.287,32.4137,23187.0
2024-11-21 13:30:00,33.27,33.27,33.13,33.18,38208.0,32.4137,32.4137,32.2773,32.326,38208.0
2024-11-21 14:00:00,33.18,33.22,33.11,33.22,39531.0,32.326,32.365,32.2578,32.365,39531.0
2024-11-21 14:30:00,33.23,33.32,33.2,33.25,77618.0,32.3747,32.4624,32.3455,32.3942,77618.0
2024-11-21 15:00:00,33.23,33.3,33.18,33.2,184463.0,32.3747,32.4429,32.326,32.3455,184463.0
2024-11-21 15:30:00,33.2,33.26,33.1,33.14,300256.0,32.3455,32.404,32.2481,32.287,300256.0
2024-11-22 09:30:00,33.06,33.52,32.83,33.43,29891.0,32.2091,32.6573,31.985,32.5696,29891.0
2024-11-22 10:00:00,33.43,33.49,33.24,33.24,23531.0,32.5696,32.628,32.3845,32.3845,23531.0
2024-11-22 10:30:00,33.31,33.58,33.28,33.57,20830.0,32.4527,32.7157,32.4234,32.706,20830.0
2024-11-22 11:00:00,33.57,33.57,33.44,33.54,17857.0,32.706,32.706,32.5793,32.6768,17857.0
2024-11-22 11:30:00,33.53,33.63,33.49,33.51,18052.0,32.667,32.7644,32.628,32.6475,18052.0
2024-11-22 12:00:00,33.52,33.58,33.51,33.55,14353.0,32.6573,32.7157,32.6475,32.6865,14353.0
2024-11-22 12:30:00,33.55,33.55,33.43,33.53,17374.0,32.6865,32.6865,32.5696,32.667,17374.0
2024-11-22 13:00:00,33.52,33.54,33.45,33.45,24978.0,32.6573,32.6768,32.5891,32.5891,24978.0
2024-11-22 13:30:00,33.45,33.53,33.41,33.47,36838.0,32.5891,32.667,32.5501,32.6086,36838.0
2024-11-22 14:00:00,33.47,33.57,33.45,33.53,29661.0,32.6086,32.706,32.5891,32.667,29661.0
2024-11-22 14:30:00,33.53,33.61,33.53,33.57,34206.0,32.667,32.745,32.667,32.706,34206.0
2024-11-22 15:00:00,33.57,33.57,33.38,33.4,56951.0,32.706,32.706,32.5209,32.5404,56951.0
2024-11-22 15:30:00,33.38,33.42,33.32,33.4,134981.0,32.5209,32.5598,32.4624,32.5404,134981.0
2024-11-25 09:30:00,33.42,33.86,33.42,33.62,96424.0,32.5598,32.9885,32.5598,32.7547,96424.0
2024-11-25 10:00:00,33.63,33.63,33.37,33.52,68499.0,32.7644,32.7644,32.5111,32.6573,68499.0
2024-11-25 10:30:00,33.52,33.54,33.29,33.31,48633.0,32.6573,32.6768,32.4332,32.4527,48633.0
2024-11-25 11:00:00,33.3,33.42,33.2,33.2,96342.0,32.4429,32.5598,32.3455,32.3455,96342.0
2024-11-25 11:30:00,33.2,33.3,33.19,33.23,33082.0,32.3455,32.4429,32.3358,32.3747,33082.0
2024-11-25 12:00:00,33.24,33.31,33.0,33.0,48393.0,32.3845,32.4527,32.1507,32.1507,48393.0
2024-11-25 12:30:00,33.01,33.02,32.88,32.9,23902.0,32.1604,32.1701,32.0337,32.0532,23902.0
2024-11-25 13:00:00,32.9,33.01,32.9,32.96,37674.0,32.0532,32.1604,32.0532,32.1117,37674.0
2024-11-25 13:30:00,32.98,33.09,32.95,33.02,21833.0,32.1312,32.2383,32.1019,32.1701,21833.0
2024-11-25 14:00:00,33.03,33.11,32.98,32.99,34193.0,32.1799,32.2578,32.1312,32.1409,34193.0
2024-11-25 14:30:00,32.99,33.01,32.92,32.95,54415.0,32.1409,32.1604,32.0727,32.1019,54415.0
2024-11-25 15:00:00,32.94,33.15,32.94,33.12,132680.0,32.0922,32.2968,32.0922,32.2676,132680.0
2024-11-25 15:30:00,33.12,33.3,32.95,33.13,453470.0,32.2676,32.4429,32.1019,32.2773,453470.0
2024-11-26 09:30:00,32.97,33.12,32.62,32.79,72333.0,32.1214,32.2676,31.7804,31.9461,72333.0
2024-11-26 10:00:00,32.77,32.81,32.53,32.64,35023.0,31.9266,31.9655,31.6927,31.7999,35023.0
2024-11-26 10:30:00,32.63,32.92,32.59,32.84,53942.0,31.7902,32.0727,31.7512,31.9948,53942.0
2024-11-26 11:00:00,32.83,32.87,32.72,32.84,45199.0,31.985,32.024,31.8779,31.9948,45199.0
2024-11-26 11:30:00,32.83,32.89,32.67,32.69,17346.0,31.985,32.0435,31.8291,31.8486,17346.0
2024-11-26 12:00:00,32.67,32.67,32.59,32.63,17119.0,31.8291,31.8291,31.7512,31.7902,17119.0
2024-11-26 12:30:00,32.63,32.7,32.62,32.64,15337.0,31.7902,31.8584,31.7804,31.7999,15337.0
2024-11-26 13:00:00,32.63,32.66,32.5,32.5,37916.0,31.7902,31.8194,31.6635,31.6635,37916.0
2024-11-26 13:30:00,32.51,32.51,32.39,32.45,62733.0,31.6733,31.6733,31.5564,31.6148,62733.0
2024-11-26 14:00:00,32.43,32.46,32.25,32.34,113766.0,31.5953,31.6245,31.42,31.5076,113766.0
2024-11-26 14:30:00,32.34,32.4,32.3,32.31,24109.0,31.5076,31.5661,31.4687,31.4784,24109.0
2024-11-26 15:00:00,32.3,32.35,32.24,32.26,49314.0,31.4687,31.5174,31.4102,31.4297,49314.0
2024-11-26 15:30:00,32.25,32.51,32.2,32.43,303294.0,31.42,31.6733,31.3712,31.5953,303294.0
2024-11-27 09:30:00,32.52,33.14,32.52,32.95,36780.0,31.683,32.287,31.683,32.1019,36780.0
2024-11-27 10:00:00,32.95,32.98,32.68,32.77,11050.0,32.1019,32.1312,31.8389,31.9266,11050.0
2024-11-27 10:30:00,32.7,32.83,32.67,32.77,17960.0,31.8584,31.985,31.8291,31.9266,17960.0
2024-11-27 11:00:00,32.77,32.93,32.75,32.75,14044.0,31.9266,32.0825,31.9071,31.9071,14044.0
2024-11-27 11:30:00,32.75,32.8,32.65,32.65,17692.0,31.9071,31.9558,31.8097,31.8097,17692.0
2024-11-27 12:00:00,32.66,32.7,32.6,32.67,19885.0,31.8194,31.8584,31.7609,31.8291,19885.0
2024-11-27 12:30:00,32.66,32.7,32.56,32.57,22603.0,31.8194,31.8584,31.722,31.7317,22603.0
2024-11-27 13:00:00,32.57,32.59,32.5,32.51,17696.0,31.7317,31.7512,31.6635,31.6733,17696.0
2024-11-27 13:30:00,32.52,32.58,32.51,32.56,15796.0,31.683,31.7415,31.6733,31.722,15796.0
2024-11-27 14:00:00,32.55,32.67,32.55,32.62,26316.0,31.7122,31.8291,31.7122,31.7804,26316.0
2024-11-27 14:30:00,32.62,32.67,32.56,32.65,19412.0,31.7804,31.8291,31.722,31.8097,19412.0
2024-11-27 15:00:00,32.63,32.64,32.53,32.57,19124.0,31.7902,31.7999,31.6927,31.7317,19124.0
2024-11-27 15:30:00,32.56,32.61,32.5,32.54,127800.0,31.722,31.7707,31.6635,31.7025,127800.0
2024-11-29 09:30:00,32.69,32.76,32.37,32.4,45516.0,31.8486,31.9168,31.5369,31.5661,45516.0
2024-11-29 10:00:00,32.39,32.44,32.33,32.38,33959.0,31.5564,31.6051,31.4979,31.5466,33959.0
2024-11-29 10:30:00,32.38,32.68,32.38,32.66,25089.0,31.5466,31.8389,31.5466,31.8194,25089.0
2024-11-29 11:00:00,32.66,32.67,32.6,32.65,24080.0,31.8194,31.8291,31.7609,31.8097,24080.0
2024-11-29 11:30:00,32.64,32.65,32.45,32.45,15159.0,31.7999,31.8097,31.6148,31.6148,15159.0
2024-11-29 12:00:00,32.44,32.58,32.43,32.52,22140.0,31.6051,31.7415,31.5953,31.683,22140.0
2024-11-29 12:30:00,32.53,32.53,32.44,32.5,108460.0,31.6927,31.6927,31.6051,31.6635,108460.0
2024-12-02 09:30:00,32.54,32.62,31.82,31.95,83463.0,31.7025,31.7804,31.001,31.1277,83463.0
2024-12-02 10:00:00,31.95,32.08,31.73,31.93,73091.0,31.1277,31.2543,30.9133,31.1082,73091.0
2024-12-02 10:30:00,31.92,32.0,31.76,31.91,42914.0,31.0984,31.1764,30.9426,31.0887,42914.0
2024-12-02 11:00:00,31.92,32.0,31.81,31.83,22881.0,31.0984,31.1764,30.9913,31.0108,22881.0
2024-12-02 11:30:00,31.83,31.89,31.76,31.8,38455.0,31.0108,31.0692,30.9426,30.9815,38455.0
2024-12-02 12:00:00,31.8,31.87,31.78,31.79,33939.0,30.9815,31.0497,30.9621,30.9718,33939.0
2024-12-02 12:30:00,31.8,32.14,31.8,32.1,43848.0,30.9815,31.3128,30.9815,31.2738,43848.0
2024-12-02 13:00:00,32.1,32.21,32.1,32.17,16530.0,31.2738,31.381,31.2738,31.342,16530.0
2024-12-02 13:30:00,32.19,32.22,32.13,32.19,16793.0,31.3615,31.3907,31.303,31.3615,16793.0
2024-12-02 14:00:00,32.19,32.25,32.14,32.23,32660.0,31.3615,31.42,31.3128,31.4005,32660.0
2024-12-02 14:30:00,32.23,32.28,32.11,32.23,154794.0,31.4005,31.4492,31.2836,31.4005,154794.0
2024-12-02 15:00:00,32.22,32.4,32.2,32.4,53247.0,31.3907,31.5661,31.3712,31.5661,53247.0
2024-12-02 15:30:00,32.38,32.52,32.35,32.36,179539.0,31.5466,31.683,31.5174,31.5271,179539.0
2024-12-03 09:30:00,32.8,32.88,32.11,32.14,47987.0,31.9558,32.0337,31.2836,31.3128,47987.0
2024-12-03 10:00:00,32.13,32.33,32.05,32.28,61388.0,31.303,31.4979,31.2251,31.4492,61388.0
2024-12-03 10:30:00,32.28,32.42,32.27,32.29,34197.0,31.4492,31.5856,31.4394,31.4589,34197.0
2024-12-03 11:00:00,32.29,32.32,32.21,32.32,26739.0,31.4589,31.4882,31.381,31.4882,26739.0
2024-12-03 11:30:00,32.31,32.35,32.23,32.25,19002.0,31.4784,31.5174,31.4005,31.42,19002.0
2024-12-03 12:00:00,32.25,32.36,32.24,32.33,21004.0,31.42,31.5271,31.4102,31.4979,21004.0
2024-12-03 12:30:00,32.32,32.51,32.32,32.46,75081.0,31.4882,31.6733,31.4882,31.6245,75081.0
2024-12-03 13:00:00,32.44,32.48,32.37,32.44,42343.0,31.6051,31.644,31.5369,31.6051,42343.0
2024-12-03 13:30:00,32.44,32.47,32.38,32.44,20391.0,31.6051,31.6343,31.5466,31.6051,20391.0
2024-12-03 14:00:00,32.44,32.54,32.43,32.51,51944.0,31.6051,31.7025,31.5953,31.6733,51944.0
2024-12-03 14:30:00,32.52,32.55,32.49,32.5,24943.0,31.683,31.7122,31.6538,31.6635,24943.0
2024-12-03 15:00:00,32.5,32.59,32.49,32.57,38271.0,31.6635,31.7512,31.6538,31.7317,38271.0
2024-12-03 15:30:00,32.57,32.57,32.29,32.33,158518.0,31.7317,31.7317,31.4589,31.4979,158518.0
2024-12-04 09:30:00,32.26,32.27,31.91,32.04,43029.0,31.4297,31.4394,31.0887,31.2154,43029.0
2024-12-04 10:00:00,32.0,32.01,31.5,31.58,44244.0,31.1764,31.1861,30.6893,30.7672,44244.0
2024-12-04 10:30:00,31.63,31.69,31.51,31.69,19751.0,30.8159,30.8744,30.699,30.8744,19751.0
2024-12-04 11:00:00,31.68,31.73,31.48,31.58,34567.0,30.8646,30.9133,30.6698,30.7672,34567.0
2024-12-04 11:30:00,31.58,31.62,31.52,31.53,28196.0,30.7672,30.8062,30.7087,30.7185,28196.0
2024-12-04 12:00:00,31.51,31.59,31.39,31.4,49771.0,30.699,30.7769,30.5821,30.5918,49771.0
2024-12-04 12:30:00,31.4,31.55,31.39,31.53,52535.0,30.5918,30.738,30.5821,30.7185,52535.0
2024-12-04 13:00:00,31.53,31.58,31.3,31.31,38034.0,30.7185,30.7672,30.4944,30.5041,38034.0
2024-12-04 13:30:00,31.28,31.32,31.23,31.3,75447.0,30.4749,30.5139,30.4262,30.4944,75447.0
2024-12-04 14:00:00,31.3,31.37,31.26,31.27,42582.0,30.4944,30.5626,30.4554,30.4652,42582.0
2024-12-04 14:30:00,31.28,31.33,31.13,31.32,46483.0,30.4749,30.5236,30.3288,30.5139,46483.0
2024-12-04 15:00:00,31.32,31.37,31.25,31.29,77185.0,30.5139,30.5626,30.4457,30.4847,77185.0
2024-12-04 15:30:00,31.3,31.5,31.25,31.49,430644.0,30.4944,30.6893,30.4457,30.6795,430644.0
2024-12-05 09:30:00,31.71,32.14,31.59,32.08,91034.0,30.8939,31.3128,30.7769,31.2543,91034.0
2024-12-05 10:00:00,32.08,32.13,31.66,31.66,130009.0,31.2543,31.303,30.8451,30.8451,130009.0
2024-12-05 10:30:00,31.66,31.75,31.61,31.72,19664.0,30.8451,30.9328,30.7964,30.9036,19664.0
2024-12-05 11:00:00,31.73,31.81,31.62,31.75,54622.0,30.9133,30.9913,30.8062,30.9328,54622.0
2024-12-05 11:30:00,31.74,31.74,31.6,31.61,39956.0,30.9231,30.9231,30.7867,30.7964,39956.0
2024-12-05 12:00:00,31.62,31.7,31.56,31.59,90951.0,30.8062,30.8841,30.7477,30.7769,90951.0
2024-12-05 12:30:00,31.59,31.64,31.58,31.59,13644.0,30.7769,30.8257,30.7672,30.7769,13644.0
2024-12-05 13:00:00,31.6,31.67,31.58,31.62,31946.0,30.7867,30.8549,30.7672,30.8062,31946.0
2024-12-05 13:30:00,31.62,31.64,31.56,31.64,47176.0,30.8062,30.8257,30.7477,30.8257,47176.0
2024-12-05 14:00:00,31.63,31.63,31.55,31.56,28215.0,30.8159,30.8159,30.738,30.7477,28215.0
2024-12-05 14:30:00,31.56,31.64,31.56,31.64,17569.0,30.7477,30.8257,30.7477,30.8257,17569.0
2024-12-05 15:00:00,31.62,31.7,31.62,31.69,27657.0,30.8062,30.8841,30.8062,30.8744,27657.0
2024-12-05 15:30:00,31.68,31.71,31.57,31.63,228408.0,30.8646,30.8939,30.7575,30.8159,228408.0
2024-12-06 09:30:00,31.46,31.46,30.52,30.57,90944.0,30.6503,30.6503,29.7345,29.7832,90944.0
2024-12-06 10:00:00,30.62,30.64,30.32,30.34,64192.0,29.8319,29.8514,29.5396,29.5591,64192.0
2024-12-06 10:30:00,30.33,30.48,30.29,30.41,55994.0,29.5494,29.6955,29.5104,29.6273,55994.0
2024-12-06 11:00:00,30.37,30.43,30.23,30.28,52694.0,29.5883,29.6468,29.4519,29.5007,52694.0
2024-12-06 11:30:00,30.28,30.29,30.08,30.12,39044.0,29.5007,29.5104,29.3058,29.3448,39044.0
2024-12-06 12:00:00,30.12,30.14,29.93,30.0,73680.0,29.3448,29.3643,29.1597,29.2279,73680.0
2024-12-06 12:30:00,30.01,30.23,30.01,30.22,78033.0,29.2376,29.4519,29.2376,29.4422,78033.0
2024-12-06 13:00:00,30.23,30.33,30.06,30.08,82157.0,29.4519,29.5494,29.2863,29.3058,82157.0
2024-12-06 13:30:00,30.05,30.16,30.04,30.04,39316.0,29.2766,29.3837,29.2668,29.2668,39316.0
2024-12-06 14:00:00,30.05,30.1,29.95,29.95,54959.0,29.2766,29.3253,29.1792,29.1792,54959.0
2024-12-06 14:30:00,29.96,29.97,29.84,29.9,62373.0,29.1889,29.1986,29.072,29.1304,62373.0
2024-12-06 15:00:00,29.9,30.04,29.88,29.93,119327.0,29.1304,29.2668,29.111,29.1597,119327.0
2024-12-06 15:30:00,29.93,30.12,29.9,29.98,434367.0,29.1597,29.3448,29.1304,29.2084,434367.0
2024-12-09 09:30:00,30.47,30.88,30.34,30.78,113123.0,29.6858,30.0852,29.5591,29.9878,113123.0
2024-12-09 10:00:00,30.78,31.02,30.73,30.92,144355.0,29.9878,30.2216,29.9391,30.1242,144355.0
2024-12-09 10:30:00,30.92,31.03,30.87,30.99,102537.0,30.1242,30.2314,30.0755,30.1924,102537.0
2024-12-09 11:00:00,30.99,31.15,30.93,31.06,65748.0,30.1924,30.3483,30.1339,30.2606,65748.0
2024-12-09 11:30:00,31.07,31.25,31.02,31.19,128392.0,30.2703,30.4457,30.2216,30.3872,128392.0
2024-12-09 12:00:00,31.18,31.27,31.01,31.09,83474.0,30.3775,30.4652,30.2119,30.2898,83474.0
2024-12-09 12:30:00,31.07,31.22,31.05,31.21,63363.0,30.2703,30.4165,30.2508,30.4067,63363.0
2024-12-09 13:00:00,31.21,31.21,31.03,31.06,108014.0,30.4067,30.4067,30.2314,30.2606,108014.0
2024-12-09 13:30:00,31.08,31.17,31.03,31.05,104879.0,30.2801,30.3678,30.2314,30.2508,104879.0
2024-12-09 14:00:00,31.05,31.05,30.91,30.95,78842.0,30.2508,30.2508,30.1144,30.1534,78842.0
2024-12-09 14:30:00,30.94,30.96,30.8,30.8,82513.0,30.1437,30.1632,30.0073,30.0073,82513.0
2024-12-09 15:00:00,30.82,30.87,30.74,30.87,99680.0,30.0268,30.0755,29.9488,30.0755,99680.0
2024-12-09 15:30:00,30.87,30.88,30.52,30.54,338947.0,30.0755,30.0852,29.7345,29.754,338947.0
2024-12-10 09:30:00,30.91,30.91,30.4,30.54,96379.0,30.1144,30.1144,29.6176,29.754,96379.0
2024-12-10 10:00:00,30.56,30.56,30.33,30.55,56153.0,29.7735,29.7735,29.5494,29.7637,56153.0
2024-12-10 10:30:00,30.55,31.0,30.55,30.93,97360.0,29.7637,30.2021,29.7637,30.1339,97360.0
2024-12-10 11:00:00,30.95,31.02,30.84,30.92,34113.0,30.1534,30.2216,30.0462,30.1242,34113.0
2024-12-10 11:30:00,30.92,31.01,30.79,30.8,61627.0,30.1242,30.2119,29.9975,30.0073,61627.0
2024-12-10 12:00:00,30.79,30.81,30.72,30.76,58043.0,29.9975,30.017,29.9293,29.9683,58043.0
2024-12-10 12:30:00,30.76,30.87,30.73,30.76,56098.0,29.9683,30.0755,29.9391,29.9683,56098.0
2024-12-10 13:00:00,30.75,30.78,30.66,30.7,89245.0,29.9586,29.9878,29.8709,29.9098,89245.0
2024-12-10 13:30:00,30.69,30.77,30.68,30.68,99332.0,29.9001,29.978,29.8904,29.8904,99332.0
2024-12-10 14:00:00,30.67,30.74,30.63,30.63,33000.0,29.8806,29.9488,29.8416,29.8416,33000.0
2024-12-10 14:30:00,30.64,30.69,30.57,30.67,46937.0,29.8514,29.9001,29.7832,29.8806,46937.0
2024-12-10 15:00:00,30.68,30.71,30.48,30.49,44851.0,29.8904,29.9196,29.6955,29.7053,44851.0
2024-12-10 15:30:00,30.49,30.56,30.19,30.28,464600.0,29.7053,29.7735,29.413,29.5007,464600.0
2024-12-11 09:30:00,30.27,30.39,29.97,30.28,105080.0,29.4909,29.6078,29.1986,29.5007,105080.0
2024-12-11 10:00:00,30.28,30.49,30.2,30.27,61480.0,29.5007,29.7053,29.4227,29.4909,61480.0
2024-12-11 10:30:00,30.26,30.27,30.03,30.09,39262.0,29.4812,29.4909,29.2571,29.3155,39262.0
2024-12-11 11:00:00,30.1,30.2,30.03,30.13,43626.0,29.3253,29.4227,29.2571,29.3545,43626.0
2024-12-11 11:30:00,30.13,30.33,30.12,30.18,122858.0,29.3545,29.5494,29.3448,29.4032,122858.0
2024-12-11 12:00:00,30.18,30.19,30.01,30.02,110528.0,29.4032,29.413,29.2376,29.2473,110528.0
2024-12-11 12:30:00,30.02,30.16,30.01,30.14,89233.0,29.2473,29.3837,29.2376,29.3643,89233.0
2024-12-11 13:00:00,30.14,30.4,30.13,30.38,89181.0,29.3643,29.6176,29.3545,29.5981,89181.0
2024-12-11 13:30:00,30.39,30.42,30.34,30.37,60116.0,29.6078,29.6371,29.5591,29.5883,60116.0
2024-12-11 14:00:00,30.37,30.6,30.36,30.6,70334.0,29.5883,29.8124,29.5786,29.8124,70334.0
2024-12-11 14:30:00,30.59,30.7,30.53,30.68,67871.0,29.8027,29.9098,29.7442,29.8904,67871.0
2024-12-11 15:00:00,30.68,30.73,30.63,30.66,69909.0,29.8904,29.9391,29.8416,29.8709,69909.0
2024-12-11 15:30:00,30.67,30.76,30.63,30.71,378013.0,29.8806,29.9683,29.8416,29.9196,378013.0
2024-12-12 09:30:00,30.54,30.69,30.45,30.45,35346.0,29.754,29.9001,29.6663,29.6663,35346.0
2024-12-12 10:00:00,30.46,30.49,30.28,30.34,42891.0,29.676,29.7053,29.5007,29.5591,42891.0
2024-12-12 10:30:00,30.35,30.47,30.33,30.46,33295.0,29.5689,29.6858,29.5494,29.676,33295.0
2024-12-12 11:00:00,30.47,30.51,30.36,30.49,48228.0,29.6858,29.7247,29.5786,29.7053,48228.0
2024-12-12 11:30:00,30.5,30.52,30.43,30.46,21878.0,29.715,29.7345,29.6468,29.676,21878.0
2024-12-12 12:00:00,30.46,30.67,30.46,30.53,43884.0,29.676,29.8806,29.676,29.7442,43884.0
2024-12-12 12:30:00,30.53,30.55,30.42,30.47,45746.0,29.7442,29.7637,29.6371,29.6858,45746.0
2024-12-12 13:00:00,30.46,30.55,30.44,30.48,57999.0,29.676,29.7637,29.6565,29.6955,57999.0
2024-12-12 13:30:00,30.48,30.54,30.37,30.46,244872.0,29.6955,29.754,29.5883,29.676,244872.0
2024-12-12 14:00:00,30.45,30.58,30.45,30.46,62309.0,29.6663,29.7929,29.6663,29.676,62309.0
2024-12-12 14:30:00,30.46,30.49,30.43,30.47,39865.0,29.676,29.7053,29.6468,29.6858,39865.0
2024-12-12 15:00:00,30.46,30.53,30.43,30.52,57998.0,29.676,29.7442,29.6468,29.7345,57998.0
2024-12-12 15:30:00,30.52,30.57,30.41,30.45,208734.0,29.7345,29.7832,29.6273,29.6663,208734.0
2024-12-13 09:30:00,30.46,30.62,30.21,30.27,51858.0,29.676,29.8319,29.4325,29.4909,51858.0
2024-12-13 10:00:00,30.27,30.36,30.16,30.25,38416.0,29.4909,29.5786,29.3837,29.4714,38416.0
2024-12-13 10:30:00,30.24,30.34,30.22,30.34,22055.0,29.4617,29.5591,29.4422,29.5591,22055.0
2024-12-13 11:00:00,30.35,30.4,30.23,30.29,34412.0,29.5689,29.6176,29.4519,29.5104,34412.0
2024-12-13 11:30:00,30.32,30.44,30.31,30.44,18357.0,29.5396,29.6565,29.5299,29.6565,18357.0
2024-12-13 12:00:00,30.44,30.44,30.29,30.35,25434.0,29.6565,29.6565,29.5104,29.5689,25434.0
2024-12-13 12:30:00,30.34,30.4,30.31,30.37,25893.0,29.5591,29.6176,29.5299,29.5883,25893.0
2024-12-13 13:00:00,30.36,30.43,30.3,30.39,27961.0,29.5786,29.6468,29.5201,29.6078,27961.0
2024-12-13 13:30:00,30.38,30.42,30.35,30.36,18693.0,29.5981,29.6371,29.5689,29.5786,18693.0
2024-12-13 14:00:00,30.36,30.43,30.33,30.34,28511.0,29.5786,29.6468,29.5494,29.5591,28511.0
2024-12-13 14:30:00,30.35,30.42,30.33,30.4,25002.0,29.5689,29.6371,29.5494,29.6176,25002.0
2024-12-13 15:00:00,30.4,30.41,30.31,30.32,29175.0,29.6176,29.6273,29.5299,29.5396,29175.0
2024-12-13 15:30:00,30.31,30.32,30.21,30.29,164690.0,29.5299,29.5396,29.4325,29.5104,164690.0
2024-12-16 09:30:00,30.02,30.02,29.66,29.76,69546.0,29.2473,29.2473,28.8966,28.994,69546.0
2024-12-16 10:00:00,29.77,30.02,29.71,29.8,55204.0,29.0038,29.2473,28.9453,29.033,55204.0
2024-12-16 10:30:00,29.76,29.86,29.69,29.84,25917.0,28.994,29.0915,28.9258,29.072,25917.0
2024-12-16 11:00:00,29.81,29.81,29.61,29.61,40514.0,29.0428,29.0428,28.8479,28.8479,40514.0
2024-12-16 11:30:00,29.6,29.61,29.46,29.46,38087.0,28.8382,28.8479,28.7018,28.7018,38087.0
2024-12-16 12:00:00,29.46,29.55,29.39,29.53,46835.0,28.7018,28.7894,28.6336,28.77,46835.0
2024-12-16 12:30:00,29.52,29.59,29.46,29.53,28849.0,28.7602,28.8284,28.7018,28.77,28849.0
2024-12-16 13:00:00,29.53,29.59,29.36,29.4,122387.0,28.77,28.8284,28.6043,28.6433,122387.0
2024-12-16 13:30:00,29.4,29.56,29.35,29.54,31236.0,28.6433,28.7992,28.5946,28.7797,31236.0
2024-12-16 14:00:00,29.56,29.63,29.53,29.61,30390.0,28.7992,28.8674,28.77,28.8479,30390.0
2024-12-16 14:30:00,29.61,29.67,29.55,29.64,57485.0,28.8479,28.9064,28.7894,28.8771,57485.0
2024-12-16 15:00:00,29.63,29.67,29.53,29.54,69840.0,28.8674,28.9064,28.77,28.7797,69840.0
2024-12-16 15:30:00,29.54,29.59,29.45,29.58,149917.0,28.7797,28.8284,28.692,28.8187,149917.0
2024-12-17 09:30:00,29.37,29.37,28.95,29.1,117482.0,28.6141,28.6141,28.2049,28.351,117482.0
2024-12-17 10:00:00,29.12,29.13,28.85,28.88,73370.0,28.3705,28.3803,28.1075,28.1367,73370.0
2024-12-17 10:30:00,28.91,29.03,28.81,28.99,106917.0,28.1659,28.2828,28.0685,28.2439,106917.0
2024-12-17 11:00:00,28.99,29.11,28.97,29.01,33827.0,28.2439,28.3608,28.2244,28.2633,33827.0
2024-12-17 11:30:00,28.99,29.06,28.91,28.97,30558.0,28.2439,28.3121,28.1659,28.2244,30558.0
2024-12-17 12:00:00,28.97,28.98,28.84,28.84,28612.0,28.2244,28.2341,28.0977,28.0977,28612.0
2024-12-17 12:30:00,28.84,28.97,28.81,28.93,54876.0,28.0977,28.2244,28.0685,28.1854,54876.0
2024-12-17 13:00:00,28.93,28.95,28.85,28.88,42129.0,28.1854,28.2049,28.1075,28.1367,42129.0
2024-12-17 13:30:00,28.88,29.1,28.87,29.1,62848.0,28.1367,28.351,28.1269,28.351,62848.0
2024-12-17 14:00:00,29.12,29.16,29.01,29.16,32235.0,28.3705,28.4095,28.2633,28.4095,32235.0
2024-12-17 14:30:00,29.16,29.23,29.13,29.15,32379.0,28.4095,28.4777,28.3803,28.3997,32379.0
2024-12-17 15:00:00,29.16,29.16,29.06,29.13,55375.0,28.4095,28.4095,28.3121,28.3803,55375.0
2024-12-17 15:30:00,29.14,29.32,29.12,29.27,241608.0,28.39,28.5654,28.3705,28.5167,241608.0
2024-12-18 09:30:00,29.37,29.56,29.24,29.35,63592.0,28.6141,28.7992,28.4874,28.5946,63592.0
2024-12-18 10:00:00,29.31,29.34,29.18,29.2,52717.0,28.5556,28.5849,28.429,28.4485,52717.0
2024-12-18 10:30:00,29.21,29.29,29.07,29.24,142438.0,28.4582,28.5361,28.3218,28.4874,142438.0
2024-12-18 11:00:00,29.23,29.47,29.15,29.43,50367.0,28.4777,28.7115,28.3997,28.6725,50367.0
2024-12-18 11:30:00,29.42,29.44,29.28,29.35,34509.0,28.6628,28.6823,28.5264,28.5946,34509.0
2024-12-18 12:00:00,29.35,29.46,29.28,29.46,30615.0,28.5946,28.7018,28.5264,28.7018,30615.0
2024-12-18 12:30:00,29.44,29.48,29.41,29.44,61672.0,28.6823,28.7212,28.653,28.6823,61672.0
2024-12-18 13:00:00,29.45,29.51,29.44,29.46,46608.0,28.692,28.7505,28.6823,28.7018,46608.0
2024-12-18 13:30:00,29.45,29.46,29.34,29.4,70251.0,28.692,28.7018,28.5849,28.6433,70251.0
2024-12-18 14:00:00,29.4,29.41,29.09,29.12,83855.0,28.6433,28.653,28.3413,28.3705,83855.0
2024-12-18 14:30:00,29.12,29.25,29.03,29.03,172665.0,28.3705,28.4972,28.2828,28.2828,172665.0
2024-12-18 15:00:00,29.04,29.04,28.81,28.86,131583.0,28.2926,28.2926,28.0685,28.1172,131583.0
2024-12-18 15:30:00,28.86,28.9,28.38,28.5,460773.0,28.1172,28.1562,27.6496,27.7665,460773.0
2024-12-19 09:30:00,28.99,29.09,28.62,28.68,57462.0,28.2439,28.3413,27.8834,27.9418,57462.0
2024-12-19 10:00:00,28.69,28.69,28.48,28.6,37554.0,27.9516,27.9516,27.747,27.8639,37554.0
2024-12-19 10:30:00,28.59,28.67,28.47,28.5,40812.0,27.8542,27.9321,27.7372,27.7665,40812.0
2024-12-19 11:00:00,28.48,28.66,28.44,28.56,36483.0,27.747,27.9224,27.708,27.8249,36483.0
2024-12-19 11:30:00,28.55,28.61,28.35,28.35,59574.0,27.8152,27.8736,27.6203,27.6203,59574.0
2024-12-19 12:00:00,28.37,28.41,28.24,28.24,23938.0,27.6398,27.6788,27.5132,27.5132,23938.0
2024-12-19 12:30:00,28.23,28.28,28.17,28.24,51074.0,27.5034,27.5521,27.445,27.5132,51074.0
2024-12-19 13:00:00,28.23,28.32,28.17,28.23,50444.0,27.5034,27.5911,27.445,27.5034,50444.0
2024-12-19 13:30:00,28.24,28.36,28.21,28.35,50941.0,27.5132,27.6301,27.4839,27.6203,50941.0
2024-12-19 14:00:00,28.35,28.39,28.24,28.32,75386.0,27.6203,27.6593,27.5132,27.5911,75386.0
2024-12-19 14:30:00,28.32,28.39,28.26,28.27,47089.0,27.5911,27.6593,27.5326,27.5424,47089.0
2024-12-19 15:00:00,28.27,28.33,28.22,28.26,69242.0,27.5424,27.6008,27.4937,27.5326,69242.0
2024-12-19 15:30:00,28.26,28.34,28.09,28.12,247948.0,27.5326,27.6106,27.367,27.3963,247948.0
2024-12-20 09:30:00,27.9,28.44,27.75,28.35,300846.0,27.1819,27.708,27.0358,27.6203,300846.0
2024-12-20 10:00:00,28.39,28.42,28.28,28.34,47362.0,27.6593,27.6885,27.5521,27.6106,47362.0
2024-12-20 10:30:00,28.35,28.52,28.33,28.44,47603.0,27.6203,27.786,27.6008,27.708,47603.0
2024-12-20 11:00:00,28.45,28.57,28.35,28.39,26442.0,27.7178,27.8347,27.6203,27.6593,26442.0
2024-12-20 11:30:00,28.4,28.47,28.36,28.4,38944.0,27.669,27.7372,27.6301,27.669,38944.0
2024-12-20 12:00:00,28.41,28.42,28.22,28.28,49302.0,27.6788,27.6885,27.4937,27.5521,49302.0
2024-12-20 12:30:00,28.26,28.42,28.21,28.4,44844.0,27.5326,27.6885,27.4839,27.669,44844.0
2024-12-20 13:00:00,28.39,28.45,28.28,28.31,63740.0,27.6593,27.7178,27.5521,27.5814,63740.0
2024-12-20 13:30:00,28.3,28.37,28.22,28.22,38848.0,27.5716,27.6398,27.4937,27.4937,38848.0
2024-12-20 14:00:00,28.19,28.25,28.07,28.23,52266.0,27.4644,27.5229,27.3475,27.5034,52266.0
2024-12-20 14:30:00,28.23,28.34,28.2,28.26,54902.0,27.5034,27.6106,27.4742,27.5326,54902.0
2024-12-20 15:00:00,28.26,28.3,28.16,28.26,78576.0,27.5326,27.5716,27.4352,27.5326,78576.0
2024-12-20 15:30:00,28.26,28.37,28.12,28.22,304798.0,27.5326,27.6398,27.3963,27.4937,304798.0
2024-12-23 09:30:00,28.27,28.41,28.08,28.21,55587.0,27.5424,27.6788,27.3573,27.4839,55587.0
2024-12-23 10:00:00,28.22,28.35,28.08,28.35,39456.0,27.4937,27.6203,27.3573,27.6203,39456.0
2024-12-23 10:30:00,28.35,28.47,28.17,28.22,76414.0,27.6203,27.7372,27.445,27.4937,76414.0
2024-12-23 11:00:00,28.23,28.33,28.23,28.29,38877.0,27.5034,27.6008,27.5034,27.5619,38877.0
2024-12-23 11:30:00,28.29,28.38,28.28,28.38,42873.0,27.5619,27.6496,27.5521,27.6496,42873.0
2024-12-23 12:00:00,28.39,28.4,28.3,28.32,27426.0,27.6593,27.669,27.5716,27.5911,27426.0
2024-12-23 12:30:00,28.32,28.42,28.28,28.4,37745.0,27.5911,27.6885,27.5521,27.669,37745.0
2024-12-23 13:00:00,28.39,28.5,28.38,28.47,44413.0,27.6593,27.7665,27.6496,27.7372,44413.0
2024-12-23 13:30:00,28.46,28.59,28.37,28.39,55043.0,27.7275,27.8542,27.6398,27.6593,55043.0
2024-12-23 14:00:00,28.39,28.42,28.33,28.35,61392.0,27.6593,27.6885,27.6008,27.6203,61392.0
2024-12-23 14:30:00,28.35,28.47,28.32,28.46,60603.0,27.6203,27.7372,27.5911,27.7275,60603.0
2024-12-23 15:00:00,28.46,28.5,28.38,28.41,56588.0,27.7275,27.7665,27.6496,27.6788,56588.0
2024-12-23 15:30:00,28.42,28.69,28.41,28.58,222676.0,27.6885,27.9516,27.6788,27.8444,222676.0
2024-12-24 09:30:00,28.65,28.7,28.15,28.22,46582.0,27.9126,27.9613,27.4255,27.4937,46582.0
2024-12-24 10:00:00,28.25,28.62,28.22,28.62,36498.0,27.5229,27.8834,27.4937,27.8834,36498.0
2024-12-24 10:30:00,28.6,28.67,28.58,28.61,53294.0,27.8639,27.9321,27.8444,27.8736,53294.0
2024-12-24 11:00:00,28.61,28.66,28.57,28.61,35837.0,27.8736,27.9224,27.8347,27.8736,35837.0
2024-12-24 11:30:00,28.6,28.71,28.6,28.65,33016.0,27.8639,27.9711,27.8639,27.9126,33016.0
2024-12-24 12:00:00,28.65,28.77,28.65,28.74,28151.0,27.9126,28.0295,27.9126,28.0003,28151.0
2024-12-24 12:30:00,28.73,28.79,28.7,28.75,79854.0,27.9906,28.049,27.9613,28.01,79854.0
2024-12-26 09:30:00,28.73,28.74,28.41,28.59,47311.0,27.9906,28.0003,27.6788,27.8542,47311.0
2024-12-26 10:00:00,28.6,28.77,28.59,28.65,33234.0,27.8639,28.0295,27.8542,27.9126,33234.0
2024-12-26 10:30:00,28.62,28.76,28.6,28.74,37046.0,27.8834,28.0198,27.8639,28.0003,37046.0
2024-12-26 11:00:00,28.75,28.89,28.73,28.86,16109.0,28.01,28.1464,27.9906,28.1172,16109.0
2024-12-26 11:30:00,28.83,28.91,28.79,28.9,11528.0,28.088,28.1659,28.049,28.1562,11528.0
2024-12-26 12:00:00,28.91,28.91,28.77,28.78,20352.0,28.1659,28.1659,28.0295,28.0393,20352.0
2024-12-26 12:30:00,28.77,28.8,28.69,28.69,10550.0,28.0295,28.0587,27.9516,27.9516,10550.0
2024-12-26 13:00:00,28.69,28.83,28.69,28.77,18979.0,27.9516,28.088,27.9516,28.0295,18979.0
2024-12-26 13:30:00,28.77,28.78,28.68,28.72,18220.0,28.0295,28.0393,27.9418,27.9808,18220.0
2024-12-26 14:00:00,28.71,28.73,28.65,28.68,27673.0,27.9711,27.9906,27.9126,27.9418,27673.0
2024-12-26 14:30:00,28.67,28.72,28.63,28.67,34328.0,27.9321,27.9808,27.8931,27.9321,34328.0
2024-12-26 15:00:00,28.67,28.69,28.62,28.69,20773.0,27.9321,27.9516,27.8834,27.9516,20773.0
2024-12-26 15:30:00,28.68,28.74,28.64,28.66,117144.0,27.9418,28.0003,27.9029,27.9224,117144.0
2024-12-27 09:30:00,28.74,29.06,28.55,28.91,38081.0,28.0003,28.3121,27.8152,28.1659,38081.0
2024-12-27 10:00:00,28.89,28.89,28.67,28.67,22948.0,28.1464,28.1464,27.9321,27.9321,22948.0
2024-12-27 10:30:00,28.66,28.91,28.64,28.86,20551.0,27.9224,28.1659,27.9029,28.1172,20551.0
2024-12-27 11:00:00,28.85,28.86,28.72,28.8,20985.0,28.1075,28.1172,27.9808,28.0587,20985.0
2024-12-27 11:30:00,28.78,28.82,28.67,28.69,18850.0,28.0393,28.0782,27.9321,27.9516,18850.0
2024-12-27 12:00:00,28.69,28.74,28.65,28.66,40380.0,27.9516,28.0003,27.9126,27.9224,40380.0
2024-12-27 12:30:00,28.66,28.67,28.61,28.65,12563.0,27.9224,27.9321,27.8736,27.9126,12563.0
2024-12-27 13:00:00,28.65,28.74,28.65,28.72,11674.0,27.9126,28.0003,27.9126,27.9808,11674.0
2024-12-27 13:30:00,28.71,28.77,28.69,28.76,36274.0,27.9711,28.0295,27.9516,28.0198,36274.0
2024-12-27 14:00:00,28.75,28.79,28.67,28.76,35561.0,28.01,28.049,27.9321,28.0198,35561.0
2024-12-27 14:30:00,28.75,28.85,28.74,28.83,29288.0,28.01,28.1075,28.0003,28.088,29288.0
2024-12-27 15:00:00,28.82,28.83,28.61,28.63,38645.0,28.0782,28.088,27.8736,27.8931,38645.0
2024-12-27 15:30:00,28.63,28.71,28.6,28.65,196114.0,27.8931,27.9711,27.8639,27.9126,196114.0
2024-12-30 09:30:00,28.95,29.22,28.82,29.04,101003.0,28.2049,28.4679,28.0782,28.2926,101003.0
2024-12-30 10:00:00,29.03,29.19,29.0,29.12,57709.0,28.2828,28.4387,28.2536,28.3705,57709.0
2024-12-30 10:30:00,29.13,29.4,29.12,29.38,41745.0,28.3803,28.6433,28.3705,28.6238,41745.0
2024-12-30 11:00:00,29.37,29.53,29.3,29.36,48670.0,28.6141,28.77,28.5459,28.6043,48670.0
2024-12-30 11:30:00,29.35,29.56,29.33,29.55,42213.0,28.5946,28.7992,28.5751,28.7894,42213.0
2024-12-30 12:00:00,29.55,29.73,29.55,29.72,60588.0,28.7894,28.9648,28.7894,28.9551,60588.0
2024-12-30 12:30:00,29.71,29.83,29.68,29.75,45081.0,28.9453,29.0622,28.9161,28.9843,45081.0
2024-12-30 13:00:00,29.74,29.78,29.68,29.72,42938.0,28.9746,29.0135,28.9161,28.9551,42938.0
2024-12-30 13:30:00,29.7,29.77,29.65,29.68,44939.0,28.9356,29.0038,28.8869,28.9161,44939.0
2024-12-30 14:00:00,29.67,29.68,29.53,29.63,54517.0,28.9064,28.9161,28.77,28.8674,54517.0
2024-12-30 14:30:00,29.61,29.61,29.52,29.58,39338.0,28.8479,28.8479,28.7602,28.8187,39338.0
2024-12-30 15:00:00,29.57,29.74,29.57,29.68,88483.0,28.8089,28.9746,28.8089,28.9161,88483.0
2024-12-30 15:30:00,29.69,29.71,29.54,29.6,266996.0,28.9258,28.9453,28.7797,28.8382,266996.0
2024-12-31 09:30:00,29.71,30.1,29.71,30.08,46027.0,28.9453,29.3253,28.9453,29.3058,46027.0
2024-12-31 10:00:00,30.08,30.22,30.0,30.19,57167.0,29.3058,29.4422,29.2279,29.413,57167.0
2024-12-31 10:30:00,30.19,30.24,30.08,30.19,42013.0,29.413,29.4617,29.3058,29.413,42013.0
2024-12-31 11:00:00,30.2,30.31,30.14,30.23,41175.0,29.4227,29.5299,29.3643,29.4519,41175.0
2024-12-31 11:30:00,30.23,30.24,30.14,30.19,32140.0,29.4519,29.4617,29.3643,29.413,32140.0
2024-12-31 12:00:00,30.19,30.19,30.08,30.16,27003.0,29.413,29.413,29.3058,29.3837,27003.0
2024-12-31 12:30:00,30.15,30.27,30.15,30.26,35692.0,29.374,29.4909,29.374,29.4812,35692.0
2024-12-31 13:00:00,30.26,30.33,30.16,30.19,52323.0,29.4812,29.5494,29.3837,29.413,52323.0
2024-12-31 13:30:00,30.2,30.33,30.17,30.25,49714.0,29.4227,29.5494,29.3935,29.4714,49714.0
2024-12-31 14:00:00,30.22,30.34,30.18,30.22,36765.0,29.4422,29.5591,29.4032,29.4422,36765.0
2024-12-31 14:30:00,30.22,30.28,30.17,30.26,41934.0,29.4422,29.5007,29.3935,29.4812,41934.0
2024-12-31 15:00:00,30.25,30.32,30.22,30.24,60561.0,29.4714,29.5396,29.4422,29.4617,60561.0
2024-12-31 15:30:00,30.24,30.31,30.13,30.25,199766.0,29.4617,29.5299,29.3545,29.4714,199766.0
2025-01-02 09:30:00,30.76,31.37,30.72,31.21,98037.0,29.9683,30.5626,29.9293,30.4067,98037.0
2025-01-02 10:00:00,31.17,31.21,31.08,31.2,34085.0,30.3678,30.4067,30.2801,30.397,34085.0
2025-01-02 10:30:00,31.23,31.34,31.18,31.24,30836.0,30.4262,30.5334,30.3775,30.4359,30836.0
2025-01-02 11:00:00,31.2,31.21,31.08,31.13,41061.0,30.397,30.4067,30.2801,30.3288,41061.0
2025-01-02 11:30:00,31.12,31.22,31.07,31.16,38348.0,30.319,30.4165,30.2703,30.358,38348.0
2025-01-02 12:00:00,31.17,31.35,31.12,31.13,60035.0,30.3678,30.5431,30.319,30.3288,60035.0
2025-01-02 12:30:00,31.12,31.19,31.09,31.13,33904.0,30.319,30.3872,30.2898,30.3288,33904.0
2025-01-02 13:00:00,31.14,31.14,30.89,30.98,44823.0,30.3385,30.3385,30.095,30.1826,44823.0
2025-01-02 13:30:00,30.97,30.97,30.84,30.92,36436.0,30.1729,30.1729,30.0462,30.1242,36436.0
2025-01-02 14:00:00,30.89,30.99,30.84,30.97,32902.0,30.095,30.1924,30.0462,30.1729,32902.0
2025-01-02 14:30:00,30.96,30.99,30.89,30.91,33517.0,30.1632,30.1924,30.095,30.1144,33517.0
2025-01-02 15:00:00,30.91,31.03,30.91,31.02,41974.0,30.1144,30.2314,30.1144,30.2216,41974.0
2025-01-02 15:30:00,31.02,31.07,30.92,30.98,164446.0,30.2216,30.2703,30.1242,30.1826,164446.0
2025-01-03 09:30:00,30.97,31.11,30.71,30.75,47114.0,30.1729,30.3093,29.9196,29.9586,47114.0
2025-01-03 10:00:00,30.74,30.94,30.73,30.93,37111.0,29.9488,30.1437,29.9391,30.1339,37111.0
2025-01-03 10:30:00,30.93,30.96,30.79,30.83,37265.0,30.1339,30.1632,29.9975,30.0365,37265.0
2025-01-03 11:00:00,30.84,30.86,30.59,30.64,39554.0,30.0462,30.0657,29.8027,29.8514,39554.0
2025-01-03 11:30:00,30.65,30.71,30.57,30.59,44173.0,29.8611,29.9196,29.7832,29.8027,44173.0
2025-01-03 12:00:00,30.6,30.65,30.58,30.63,62268.0,29.8124,29.8611,29.7929,29.8416,62268.0
2025-01-03 12:30:00,30.63,30.66,30.59,30.62,51689.0,29.8416,29.8709,29.8027,29.8319,51689.0
2025-01-03 13:00:00,30.62,30.76,30.61,30.75,35815.0,29.8319,29.9683,29.8222,29.9586,35815.0
2025-01-03 13:30:00,30.75,30.8,30.67,30.75,41809.0,29.9586,30.0073,29.8806,29.9586,41809.0
2025-01-03 14:00:00,30.75,30.85,30.72,30.8,46220.0,29.9586,30.056,29.9293,30.0073,46220.0
2025-01-03 14:30:00,30.81,30.84,30.72,30.77,32562.0,30.017,30.0462,29.9293,29.978,32562.0
2025-01-03 15:00:00,30.76,30.86,30.73,30.84,90863.0,29.9683,30.0657,29.9391,30.0462,90863.0
2025-01-03 15:30:00,30.82,30.9,30.79,30.84,213760.0,30.0268,30.1047,29.9975,30.0462,213760.0
2025-01-06 09:30:00,31.21,31.72,31.02,31.61,84070.0,30.4067,30.9036,30.2216,30.7964,84070.0
2025-01-06 10:00:00,31.65,31.87,31.5,31.87,40423.0,30.8354,31.0497,30.6893,31.0497,40423.0
2025-01-06 10:30:00,31.86,31.88,31.52,31.62,43974.0,31.04,31.0595,30.7087,30.8062,43974.0
2025-01-06 11:00:00,31.62,31.73,31.57,31.69,48888.0,30.8062,30.9133,30.7575,30.8744,48888.0
2025-01-06 11:30:00,31.71,31.84,31.71,31.84,37068.0,30.8939,31.0205,30.8939,31.0205,37068.0
2025-01-06 12:00:00,31.83,31.84,31.65,31.66,141972.0,31.0108,31.0205,30.8354,30.8451,141972.0
2025-01-06 12:30:00,31.65,31.65,31.54,31.57,39405.0,30.8354,30.8354,30.7282,30.7575,39405.0
2025-01-06 13:00:00,31.58,31.6,31.36,31.37,53584.0,30.7672,30.7867,30.5529,30.5626,53584.0
2025-01-06 13:30:00,31.37,31.39,31.21,31.24,37706.0,30.5626,30.5821,30.4067,30.4359,37706.0
2025-01-06 14:00:00,31.25,31.27,31.0,31.02,64093.0,30.4457,30.4652,30.2021,30.2216,64093.0
2025-01-06 14:30:00,31.02,31.08,30.95,31.0,65184.0,30.2216,30.2801,30.1534,30.2021,65184.0
2025-01-06 15:00:00,31.0,31.0,30.71,30.75,65807.0,30.2021,30.2021,29.9196,29.9586,65807.0
2025-01-06 15:30:00,30.75,30.77,30.58,30.75,358267.0,29.9586,29.978,29.7929,29.9586,358267.0
2025-01-07 09:30:00,30.88,31.13,30.76,31.04,45602.0,30.0852,30.3288,29.9683,30.2411,45602.0
2025-01-07 10:00:00,31.02,31.35,30.75,31.33,40775.0,30.2216,30.5431,29.9586,30.5236,40775.0
2025-01-07 10:30:00,31.38,31.49,31.14,31.46,30727.0,30.5723,30.6795,30.3385,30.6503,30727.0
2025-01-07 11:00:00,31.46,31.53,31.34,31.4,94827.0,30.6503,30.7185,30.5334,30.5918,94827.0
2025-01-07 11:30:00,31.41,31.42,31.26,31.37,29749.0,30.6016,30.6113,30.4554,30.5626,29749.0
2025-01-07 12:00:00,31.38,31.57,31.38,31.57,54889.0,30.5723,30.7575,30.5723,30.7575,54889.0
2025-01-07 12:30:00,31.55,31.58,31.48,31.52,47880.0,30.738,30.7672,30.6698,30.7087,47880.0
2025-01-07 13:00:00,31.53,31.69,31.47,31.68,32610.0,30.7185,30.8744,30.66,30.8646,32610.0
2025-01-07 13:30:00,31.68,31.68,31.56,31.62,36499.0,30.8646,30.8646,30.7477,30.8062,36499.0
2025-01-07 14:00:00,31.59,31.63,31.49,31.55,29147.0,30.7769,30.8159,30.6795,30.738,29147.0
2025-01-07 14:30:00,31.54,31.61,31.47,31.61,70262.0,30.7282,30.7964,30.66,30.7964,70262.0
2025-01-07 15:00:00,31.61,31.63,31.46,31.56,140218.0,30.7964,30.8159,30.6503,30.7477,140218.0
2025-01-07 15:30:00,31.56,31.68,31.47,31.65,333707.0,30.7477,30.8646,30.66,30.8354,333707.0
2025-01-08 09:30:00,32.81,33.04,32.33,32.33,458680.0,31.9655,32.1896,31.4979,31.4979,458680.0
2025-01-08 10:00:00,32.31,32.35,31.97,32.12,312440.0,31.4784,31.5174,31.1472,31.2933,312440.0
2025-01-08 10:30:00,32.1,32.48,32.02,32.35,180814.0,31.2738,31.644,31.1959,31.5174,180814.0
2025-01-08 11:00:00,32.35,32.37,32.2,32.3,92385.0,31.5174,31.5369,31.3712,31.4687,92385.0
2025-01-08 11:30:00,32.3,32.34,32.14,32.16,70896.0,31.4687,31.5076,31.3128,31.3323,70896.0
2025-01-08 12:00:00,32.18,32.18,31.97,32.07,82301.0,31.3518,31.3518,31.1472,31.2446,82301.0
2025-01-08 12:30:00,32.07,32.41,31.93,32.4,155812.0,31.2446,31.5758,31.1082,31.5661,155812.0
2025-01-08 13:00:00,32.4,32.46,32.3,32.34,66841.0,31.5661,31.6245,31.4687,31.5076,66841.0
2025-01-08 13:30:00,32.33,32.44,32.25,32.32,80644.0,31.4979,31.6051,31.42,31.4882,80644.0
2025-01-08 14:00:00,32.32,32.54,32.32,32.5,62866.0,31.4882,31.7025,31.4882,31.6635,62866.0
2025-01-08 14:30:00,32.5,32.51,32.39,32.42,104603.0,31.6635,31.6733,31.5564,31.5856,104603.0
2025-01-08 15:00:00,32.42,32.57,32.39,32.56,175760.0,31.5856,31.7317,31.5564,31.722,175760.0
2025-01-08 15:30:00,32.57,32.78,32.46,32.76,564775.0,31.7317,31.9363,31.6245,31.9168,564775.0
2025-01-10 09:30:00,33.58,34.15,33.54,34.04,241732.0,32.7157,33.2711,32.6768,33.1639,241732.0
2025-01-10 10:00:00,33.99,33.99,33.66,33.75,117316.0,33.1152,33.1152,32.7937,32.8813,117316.0
2025-01-10 10:30:00,33.75,33.75,33.23,33.33,106920.0,32.8813,32.8813,32.3747,32.4722,106920.0
2025-01-10 11:00:00,33.32,33.58,33.29,33.45,134816.0,32.4624,32.7157,32.4332,32.5891,134816.0
2025-01-10 11:30:00,33.44,33.56,33.34,33.45,74647.0,32.5793,32.6962,32.4819,32.5891,74647.0
2025-01-10 12:00:00,33.45,33.66,33.44,33.58,41042.0,32.5891,32.7937,32.5793,32.7157,41042.0
2025-01-10 12:30:00,33.57,33.59,33.36,33.48,46647.0,32.706,32.7255,32.5014,32.6183,46647.0
2025-01-10 13:00:00,33.48,33.64,33.48,33.6,71802.0,32.6183,32.7742,32.6183,32.7352,71802.0
2025-01-10 13:30:00,33.6,33.68,33.53,33.65,58622.0,32.7352,32.8131,32.667,32.7839,58622.0
2025-01-10 14:00:00,33.66,33.66,33.44,33.47,45648.0,32.7937,32.7937,32.5793,32.6086,45648.0
2025-01-10 14:30:00,33.46,33.47,33.39,33.4,41595.0,32.5988,32.6086,32.5306,32.5404,41595.0
2025-01-10 15:00:00,33.4,33.43,33.28,33.32,96103.0,32.5404,32.5696,32.4234,32.4624,96103.0
2025-01-10 15:30:00,33.32,33.45,33.22,33.25,412689.0,32.4624,32.5891,32.365,32.3942,412689.0
2025-01-13 09:30:00,33.68,34.3,33.64,34.29,106683.0,32.8131,33.4172,32.7742,33.4074,106683.0
2025-01-13 10:00:00,34.3,34.52,34.15,34.32,104161.0,33.4172,33.6315,33.2711,33.4367,104161.0
2025-01-13 10:30:00,34.33,34.5,34.1,34.2,71244.0,33.4464,33.612,33.2223,33.3198,71244.0
2025-01-13 11:00:00,34.21,34.3,34.17,34.23,64969.0,33.3295,33.4172,33.2905,33.349,64969.0
2025-01-13 11:30:00,34.22,34.22,33.88,33.88,41078.0,33.3393,33.3393,33.008,33.008,41078.0
2025-01-13 12:00:00,33.88,33.9,33.61,33.68,55586.0,33.008,33.0275,32.745,32.8131,55586.0
2025-01-13 12:30:00,33.68,33.91,33.61,33.9,63944.0,32.8131,33.0372,32.745,33.0275,63944.0
2025-01-13 13:00:00,33.9,33.92,33.82,33.9,31575.0,33.0275,33.047,32.9495,33.0275,31575.0
2025-01-13 13:30:00,33.89,33.98,33.88,33.95,30833.0,33.0177,33.1054,33.008,33.0762,30833.0
2025-01-13 14:00:00,33.96,34.03,33.9,34.03,27250.0,33.0859,33.1541,33.0275,33.1541,27250.0
2025-01-13 14:30:00,34.02,34.04,33.84,33.87,45096.0,33.1444,33.1639,32.969,32.9983,45096.0
2025-01-13 15:00:00,33.87,33.89,33.81,33.85,57617.0,32.9983,33.0177,32.9398,32.9788,57617.0
2025-01-13 15:30:00,33.85,33.88,33.7,33.82,273217.0,32.9788,33.008,32.8326,32.9495,273217.0
2025-01-14 09:30:00,33.6,34.09,33.52,33.84,57432.0,32.7352,33.2126,32.6573,32.969,57432.0
2025-01-14 10:00:00,33.79,33.88,33.47,33.65,74259.0,32.9203,33.008,32.6086,32.7839,74259.0
2025-01-14 10:30:00,33.63,33.85,33.63,33.77,43437.0,32.7644,32.9788,32.7644,32.9008,43437.0
2025-01-14 11:00:00,33.73,33.73,33.6,33.67,47307.0,32.8619,32.8619,32.7352,32.8034,47307.0
2025-01-14 11:30:00,33.68,33.73,33.56,33.61,32024.0,32.8131,32.8619,32.6962,32.745,32024.0
2025-01-14 12:00:00,33.61,33.64,33.54,33.61,44454.0,32.745,32.7742,32.6768,32.745,44454.0
2025-01-14 12:30:00,33.61,33.68,33.59,33.68,35058.0,32.745,32.8131,32.7255,32.8131,35058.0
2025-01-14 13:00:00,33.69,33.8,33.68,33.77,36298.0,32.8229,32.9301,32.8131,32.9008,36298.0
2025-01-14 13:30:00,33.78,33.92,33.78,33.9,21062.0,32.9106,33.047,32.9106,33.0275,21062.0
2025-01-14 14:00:00,33.88,33.94,33.79,33.79,92857.0,33.008,33.0665,32.9203,32.9203,92857.0
2025-01-14 14:30:00,33.78,33.86,33.68,33.7,48943.0,32.9106,32.9885,32.8131,32.8326,48943.0
2025-01-14 15:00:00,33.71,33.84,33.67,33.84,60877.0,32.8424,32.969,32.8034,32.969,60877.0
2025-01-14 15:30:00,33.84,33.96,33.75,33.9,211353.0,32.969,33.0859,32.8813,33.0275,211353.0
2025-01-15 09:30:00,34.12,34.14,33.42,33.5,107997.0,33.2418,33.2613,32.5598,32.6378,107997.0
2025-01-15 10:00:00,33.51,33.6,33.32,33.48,93934.0,32.6475,32.7352,32.4624,32.6183,93934.0
2025-01-15 10:30:00,33.5,33.65,33.35,33.39,80128.0,32.6378,32.7839,32.4916,32.5306,80128.0
2025-01-15 11:00:00,33.42,33.6,33.42,33.55,40780.0,32.5598,32.7352,32.5598,32.6865,40780.0
2025-01-15 11:30:00,33.55,33.6,33.42,33.53,43136.0,32.6865,32.7352,32.5598,32.667,43136.0
2025-01-15 12:00:00,33.53,33.56,33.38,33.42,64427.0,32.667,32.6962,32.5209,32.5598,64427.0
2025-01-15 12:30:00,33.43,33.61,33.39,33.61,43757.0,32.5696,32.745,32.5306,32.745,43757.0
2025-01-15 13:00:00,33.59,33.63,33.53,33.57,35478.0,32.7255,32.7644,32.667,32.706,35478.0
2025-01-15 13:30:00,33.57,33.62,33.48,33.48,61968.0,32.706,32.7547,32.6183,32.6183,61968.0
2025-01-15 14:00:00,33.47,33.51,33.35,33.42,91191.0,32.6086,32.6475,32.4916,32.5598,91191.0
2025-01-15 14:30:00,33.42,33.46,33.27,33.36,96426.0,32.5598,32.5988,32.4137,32.5014,96426.0
2025-01-15 15:00:00,33.37,33.38,33.23,33.27,129336.0,32.5111,32.5209,32.3747,32.4137,129336.0
2025-01-15 15:30:00,33.27,33.5,33.22,33.46,476806.0,32.4137,32.6378,32.365,32.5988,476806.0
2025-01-16 09:30:00,33.02,33.61,33.0,33.25,99665.0,32.1701,32.745,32.1507,32.3942,99665.0
2025-01-16 10:00:00,33.23,33.29,33.0,33.24,54583.0,32.3747,32.4332,32.1507,32.3845,54583.0
2025-01-16 10:30:00,33.21,33.25,33.03,33.1,67965.0,32.3552,32.3942,32.1799,32.2481,67965.0
2025-01-16 11:00:00,33.12,33.12,32.87,32.94,85142.0,32.2676,32.2676,32.024,32.0922,85142.0
2025-01-16 11:30:00,32.94,33.02,32.86,32.91,43076.0,32.0922,32.1701,32.0143,32.063,43076.0
2025-01-16 12:00:00,32.9,33.02,32.81,32.98,40441.0,32.0532,32.1701,31.9655,32.1312,40441.0
2025-01-16 12:30:00,32.97,33.0,32.88,33.0,49721.0,32.1214,32.1507,32.0337,32.1507,49721.0
2025-01-16 13:00:00,33.0,33.11,32.96,33.11,54855.0,32.1507,32.2578,32.1117,32.2578,54855.0
2025-01-16 13:30:00,33.09,33.15,33.04,33.11,55723.0,32.2383,32.2968,32.1896,32.2578,55723.0
2025-01-16 14:00:00,33.1,33.24,33.04,33.07,214050.0,32.2481,32.3845,32.1896,32.2188,214050.0
2025-01-16 14:30:00,33.06,33.14,33.06,33.07,88506.0,32.2091,32.287,32.2091,32.2188,88506.0
2025-01-16 15:00:00,33.06,33.11,32.94,33.01,106507.0,32.2091,32.2578,32.0922,32.1604,106507.0
2025-01-16 15:30:00,33.02,33.13,32.95,33.03,391021.0,32.1701,32.2773,32.1019,32.1799,391021.0
2025-01-17 09:30:00,32.95,33.09,32.56,32.7,136262.0,32.1019,32.2383,31.722,31.8584,136262.0
2025-01-17 10:00:00,32.7,32.77,32.49,32.49,102051.0,31.8584,31.9266,31.6538,31.6538,102051.0
2025-01-17 10:30:00,32.52,32.6,32.44,32.44,71156.0,31.683,31.7609,31.6051,31.6051,71156.0
2025-01-17 11:00:00,32.44,32.56,32.32,32.32,175096.0,31.6051,31.722,31.4882,31.4882,175096.0
2025-01-17 11:30:00,32.33,32.36,32.21,32.21,55528.0,31.4979,31.5271,31.381,31.381,55528.0
2025-01-17 12:00:00,32.21,32.27,32.14,32.16,113538.0,31.381,31.4394,31.3128,31.3323,113538.0
2025-01-17 12:30:00,32.16,32.21,32.04,32.05,70523.0,31.3323,31.381,31.2154,31.2251,70523.0
2025-01-17 13:00:00,32.04,32.06,31.93,31.96,59374.0,31.2154,31.2348,31.1082,31.1374,59374.0
2025-01-17 13:30:00,31.95,32.0,31.82,31.82,75917.0,31.1277,31.1764,31.001,31.001,75917.0
2025-01-17 14:00:00,31.82,31.91,31.73,31.73,292661.0,31.001,31.0887,30.9133,30.9133,292661.0
2025-01-17 14:30:00,31.73,31.93,31.71,31.81,182285.0,30.9133,31.1082,30.8939,30.9913,182285.0
2025-01-17 15:00:00,31.8,32.14,31.77,32.14,155623.0,30.9815,31.3128,30.9523,31.3128,155623.0
2025-01-17 15:30:00,32.13,32.4,32.11,32.22,413587.0,31.303,31.5661,31.2836,31.3907,413587.0
2025-01-21 09:30:00,31.99,32.17,31.27,31.32,159672.0,31.1666,31.342,30.4652,30.5139,159672.0
2025-01-21 10:00:00,31.32,31.32,31.02,31.11,150533.0,30.5139,30.5139,30.2216,30.3093,150533.0
2025-01-21 10:30:00,31.11,31.38,31.11,31.38,140435.0,30.3093,30.5723,30.3093,30.5723,140435.0
2025-01-21 11:00:00,31.36,31.42,31.25,31.42,62094.0,30.5529,30.6113,30.4457,30.6113,62094.0
2025-01-21 11:30:00,31.41,31.58,31.41,31.49,86391.0,30.6016,30.7672,30.6016,30.6795,86391.0
2025-01-21 12:00:00,31.49,31.75,31.48,31.71,94127.0,30.6795,30.9328,30.6698,30.8939,94127.0
2025-01-21 12:30:00,31.71,31.73,31.54,31.55,81322.0,30.8939,30.9133,30.7282,30.738,81322.0
2025-01-21 13:00:00,31.55,31.56,31.38,31.39,47208.0,30.738,30.7477,30.5723,30.5821,47208.0
2025-01-21 13:30:00,31.38,31.51,31.29,31.45,57982.0,30.5723,30.699,30.4847,30.6405,57982.0
2025-01-21 14:00:00,31.45,31.47,31.34,31.35,87794.0,30.6405,30.66,30.5334,30.5431,87794.0
2025-01-21 14:30:00,31.35,31.53,31.35,31.53,80798.0,30.5431,30.7185,30.5431,30.7185,80798.0
2025-01-21 15:00:00,31.53,31.53,31.4,31.43,99369.0,30.7185,30.7185,30.5918,30.6211,99369.0
2025-01-21 15:30:00,31.43,31.54,31.3,31.49,513509.0,30.6211,30.7282,30.4944,30.6795,513509.0
2025-01-22 09:30:00,30.95,31.4,30.95,31.12,80434.0,30.1534,30.5918,30.1534,30.319,80434.0
2025-01-22 10:00:00,31.1,31.28,30.97,31.22,76113.0,30.2996,30.4749,30.1729,30.4165,76113.0
2025-01-22 10:30:00,31.21,31.31,31.08,31.29,65652.0,30.4067,30.5041,30.2801,30.4847,65652.0
2025-01-22 11:00:00,31.28,31.55,31.22,31.53,73221.0,30.4749,30.738,30.4165,30.7185,73221.0
2025-01-22 11:30:00,31.52,31.57,31.41,31.46,33844.0,30.7087,30.7575,30.6016,30.6503,33844.0
2025-01-22 12:00:00,31.47,31.49,31.36,31.38,31240.0,30.66,30.6795,30.5529,30.5723,31240.0
2025-01-22 12:30:00,31.39,31.4,31.32,31.34,50179.0,30.5821,30.5918,30.5139,30.5334,50179.0
2025-01-22 13:00:00,31.32,31.32,31.18,31.23,30550.0,30.5139,30.5139,30.3775,30.4262,30550.0
2025-01-22 13:30:00,31.21,31.21,31.12,31.19,28022.0,30.4067,30.4067,30.319,30.3872,28022.0
2025-01-22 14:00:00,31.18,31.23,31.13,31.17,73740.0,30.3775,30.4262,30.3288,30.3678,73740.0
2025-01-22 14:30:00,31.17,31.17,31.03,31.03,61633.0,30.3678,30.3678,30.2314,30.2314,61633.0
2025-01-22 15:00:00,31.03,31.17,31.01,31.17,55920.0,30.2314,30.3678,30.2119,30.3678,55920.0
2025-01-22 15:30:00,31.17,31.18,30.82,30.86,257415.0,30.3678,30.3775,30.0268,30.0657,257415.0
2025-01-23 09:30:00,31.03,31.29,30.83,31.13,77665.0,30.2314,30.4847,30.0365,30.3288,77665.0
2025-01-23 10:00:00,31.13,31.28,31.03,31.19,88202.0,30.3288,30.4749,30.2314,30.3872,88202.0
2025-01-23 10:30:00,31.18,31.2,31.06,31.09,59888.0,30.3775,30.397,30.2606,30.2898,59888.0
2025-01-23 11:00:00,31.09,31.17,30.74,30.8,55937.0,30.2898,30.3678,29.9488,30.0073,55937.0
2025-01-23 11:30:00,30.75,30.75,30.57,30.61,70489.0,29.9586,29.9586,29.7832,29.8222,70489.0
2025-01-23 12:00:00,30.6,30.73,30.57,30.71,51299.0,29.8124,29.9391,29.7832,29.9196,51299.0
2025-01-23 12:30:00,30.69,30.81,30.62,30.7,129876.0,29.9001,30.017,29.8319,29.9098,129876.0
2025-01-23 13:00:00,30.7,30.73,30.52,30.54,61022.0,29.9098,29.9391,29.7345,29.754,61022.0
2025-01-23 13:30:00,30.54,30.56,30.47,30.5,50305.0,29.754,29.7735,29.6858,29.715,50305.0
2025-01-23 14:00:00,30.5,30.55,30.38,30.42,55806.0,29.715,29.7637,29.5981,29.6371,55806.0
2025-01-23 14:30:00,30.41,30.41,30.31,30.32,53739.0,29.6273,29.6273,29.5299,29.5396,53739.0
2025-01-23 15:00:00,30.31,30.37,30.24,30.27,76855.0,29.5299,29.5883,29.4617,29.4909,76855.0
2025-01-23 15:30:00,30.26,30.43,30.16,30.39,294752.0,29.4812,29.6468,29.3837,29.6078,294752.0
2025-01-24 09:30:00,30.21,30.4,29.9,29.9,85682.0,29.4325,29.6176,29.1304,29.1304,85682.0
2025-01-24 10:00:00,29.92,29.99,29.74,29.9,68042.0,29.1499,29.2181,28.9746,29.1304,68042.0
2025-01-24 10:30:00,29.88,29.97,29.78,29.86,57793.0,29.111,29.1986,29.0135,29.0915,57793.0
2025-01-24 11:00:00,29.86,29.97,29.77,29.97,32909.0,29.0915,29.1986,29.0038,29.1986,32909.0
2025-01-24 11:30:00,29.97,29.98,29.8,29.84,39985.0,29.1986,29.2084,29.033,29.072,39985.0
2025-01-24 12:00:00,29.85,29.93,29.82,29.9,37768.0,29.0817,29.1597,29.0525,29.1304,37768.0
2025-01-24 12:30:00,29.89,29.91,29.8,29.81,33449.0,29.1207,29.1402,29.033,29.0428,33449.0
2025-01-24 13:00:00,29.81,29.86,29.78,29.83,35509.0,29.0428,29.0915,29.0135,29.0622,35509.0
2025-01-24 13:30:00,29.83,29.98,29.81,29.93,50746.0,29.0622,29.2084,29.0428,29.1597,50746.0
2025-01-24 14:00:00,29.94,29.95,29.87,29.9,44475.0,29.1694,29.1792,29.1012,29.1304,44475.0
2025-01-24 14:30:00,29.91,29.99,29.89,29.94,35612.0,29.1402,29.2181,29.1207,29.1694,35612.0
2025-01-24 15:00:00,29.94,30.0,29.92,29.96,60226.0,29.1694,29.2279,29.1499,29.1889,60226.0
2025-01-24 15:30:00,29.95,29.96,29.64,29.72,374290.0,29.1792,29.1889,28.8771,28.9551,374290.0
2025-01-27 09:30:00,29.94,30.11,29.57,30.06,220091.0,29.1694,29.335,28.8089,29.2863,220091.0
2025-01-27 10:00:00,30.07,30.54,30.07,30.31,166352.0,29.2961,29.754,29.2961,29.5299,166352.0
2025-01-27 10:30:00,30.31,30.32,29.93,29.96,69859.0,29.5299,29.5396,29.1597,29.1889,69859.0
2025-01-27 11:00:00,29.94,29.95,29.7,29.75,89237.0,29.1694,29.1792,28.9356,28.9843,89237.0
2025-01-27 11:30:00,29.76,29.94,29.66,29.66,113576.0,28.994,29.1694,28.8966,28.8966,113576.0
2025-01-27 12:00:00,29.67,29.72,29.54,29.72,78863.0,28.9064,28.9551,28.7797,28.9551,78863.0
2025-01-27 12:30:00,29.72,29.79,29.66,29.67,54761.0,28.9551,29.0233,28.8966,28.9064,54761.0
2025-01-27 13:00:00,29.67,29.78,29.67,29.72,47746.0,28.9064,29.0135,28.9064,28.9551,47746.0
2025-01-27 13:30:00,29.7,29.79,29.67,29.68,52827.0,28.9356,29.0233,28.9064,28.9161,52827.0
2025-01-27 14:00:00,29.69,29.74,29.65,29.72,84213.0,28.9258,28.9746,28.8869,28.9551,84213.0
2025-01-27 14:30:00,29.72,29.8,29.64,29.64,72360.0,28.9551,29.033,28.8771,28.8771,72360.0
2025-01-27 15:00:00,29.65,29.7,29.58,29.64,117032.0,28.8869,28.9356,28.8187,28.8771,117032.0
2025-01-27 15:30:00,29.64,29.64,29.37,29.53,391409.0,28.8771,28.8771,28.6141,28.77,391409.0
2025-01-28 09:30:00,29.7,30.34,29.61,29.93,154949.0,28.9356,29.5591,28.8479,29.1597,154949.0
2025-01-28 10:00:00,29.93,29.97,29.6,29.6,83750.0,29.1597,29.1986,28.8382,28.8382,83750.0
2025-01-28 10:30:00,29.61,29.75,29.48,29.58,109185.0,28.8479,28.9843,28.7212,28.8187,109185.0
2025-01-28 11:00:00,29.58,29.59,29.18,29.19,78822.0,28.8187,28.8284,28.429,28.4387,78822.0
2025-01-28 11:30:00,29.2,29.23,29.02,29.03,45812.0,28.4485,28.4777,28.2731,28.2828,45812.0
2025-01-28 12:00:00,29.04,29.15,28.96,29.0,45349.0,28.2926,28.3997,28.2146,28.2536,45349.0
2025-01-28 12:30:00,28.97,29.11,28.93,28.93,63464.0,28.2244,28.3608,28.1854,28.1854,63464.0
2025-01-28 13:00:00,28.92,29.03,28.91,28.94,46593.0,28.1757,28.2828,28.1659,28.1951,46593.0
2025-01-28 13:30:00,28.94,29.06,28.91,29.05,79643.0,28.1951,28.3121,28.1659,28.3023,79643.0
2025-01-28 14:00:00,29.05,29.14,29.01,29.08,50515.0,28.3023,28.39,28.2633,28.3315,50515.0
2025-01-28 14:30:00,29.07,29.18,29.07,29.12,31991.0,28.3218,28.429,28.3218,28.3705,31991.0
2025-01-28 15:00:00,29.12,29.26,29.07,29.22,93704.0,28.3705,28.5069,28.3218,28.4679,93704.0
2025-01-28 15:30:00,29.22,29.33,29.15,29.21,388013.0,28.4679,28.5751,28.3997,28.4582,388013.0
2025-01-29 09:30:00,29.03,29.3,28.83,28.96,76652.0,28.2828,28.5459,28.088,28.2146,76652.0
2025-01-29 10:00:00,28.96,29.12,28.89,29.01,106258.0,28.2146,28.3705,28.1464,28.2633,106258.0
2025-01-29 10:30:00,29.01,29.11,28.96,28.98,90738.0,28.2633,28.3608,28.2146,28.2341,90738.0
2025-01-29 11:00:00,28.98,29.09,28.93,29.08,104484.0,28.2341,28.3413,28.1854,28.3315,104484.0
2025-01-29 11:30:00,29.07,29.22,29.07,29.16,56574.0,28.3218,28.4679,28.3218,28.4095,56574.0
2025-01-29 12:00:00,29.16,29.2,29.05,29.05,68167.0,28.4095,28.4485,28.3023,28.3023,68167.0
2025-01-29 12:30:00,29.07,29.11,28.99,28.99,51856.0,28.3218,28.3608,28.2439,28.2439,51856.0
2025-01-29 13:00:00,29.0,29.06,28.94,28.94,123195.0,28.2536,28.3121,28.1951,28.1951,123195.0
2025-01-29 13:30:00,28.94,29.09,28.94,29.07,67219.0,28.1951,28.3413,28.1951,28.3218,67219.0
2025-01-29 14:00:00,29.06,29.06,28.88,28.92,90903.0,28.3121,28.3121,28.1367,28.1757,90903.0
2025-01-29 14:30:00,28.92,29.13,28.92,29.02,89426.0,28.1757,28.3803,28.1757,28.2731,89426.0
2025-01-29 15:00:00,29.01,29.03,28.88,28.89,107767.0,28.2633,28.2828,28.1367,28.1464,107767.0
2025-01-29 15:30:00,28.89,29.19,28.89,29.19,455102.0,28.1464,28.4387,28.1464,28.4387,455102.0
2025-01-30 09:30:00,28.44,28.63,27.19,27.63,743482.0,27.708,27.8931,26.4902,26.9189,743482.0
2025-01-30 10:00:00,27.62,27.92,27.57,27.78,442362.0,26.9091,27.2014,26.8604,27.065,442362.0
2025-01-30 10:30:00,27.81,28.19,27.76,27.78,481292.0,27.0942,27.4644,27.0455,27.065,481292.0
2025-01-30 11:00:00,27.8,27.88,27.57,27.8,149782.0,27.0845,27.1624,26.8604,27.0845,149782.0
2025-01-30 11:30:00,27.8,27.8,27.45,27.45,112610.0,27.0845,27.0845,26.7435,26.7435,112610.0
2025-01-30 12:00:00,27.45,27.47,27.27,27.45,102841.0,26.7435,26.763,26.5681,26.7435,102841.0
2025-01-30 12:30:00,27.47,27.53,27.36,27.4,101405.0,26.763,26.8214,26.6558,26.6948,101405.0
2025-01-30 13:00:00,27.41,27.58,27.39,27.56,157192.0,26.7045,26.8701,26.685,26.8507,157192.0
2025-01-30 13:30:00,27.56,27.56,27.32,27.38,140110.0,26.8507,26.8507,26.6168,26.6753,140110.0
2025-01-30 14:00:00,27.38,27.42,27.31,27.38,108060.0,26.6753,26.7143,26.6071,26.6753,108060.0
2025-01-30 14:30:00,27.38,27.39,27.25,27.3,177960.0,26.6753,26.685,26.5486,26.5974,177960.0
2025-01-30 15:00:00,27.3,27.55,27.29,27.46,245600.0,26.5974,26.8409,26.5876,26.7532,245600.0
2025-01-30 15:30:00,27.46,27.57,27.15,27.46,882233.0,26.7532,26.8604,26.4512,26.7532,882233.0
2025-01-31 09:30:00,27.34,27.34,26.47,26.58,465662.0,26.6363,26.6363,25.7887,25.8959,465662.0
2025-01-31 10:00:00,26.58,27.01,26.54,27.01,190459.0,25.8959,26.3148,25.8569,26.3148,190459.0
2025-01-31 10:30:00,27.0,27.23,26.94,27.19,99480.0,26.3051,26.5292,26.2466,26.4902,99480.0
2025-01-31 11:00:00,27.19,27.42,27.13,27.42,86805.0,26.4902,26.7143,26.4317,26.7143,86805.0
2025-01-31 11:30:00,27.42,27.53,27.12,27.14,187783.0,26.7143,26.8214,26.422,26.4415,187783.0
2025-01-31 12:00:00,27.14,27.22,27.03,27.07,60985.0,26.4415,26.5194,26.3343,26.3733,60985.0
2025-01-31 12:30:00,27.09,27.3,27.08,27.3,54127.0,26.3928,26.5974,26.383,26.5974,54127.0
2025-01-31 13:00:00,27.33,27.37,27.21,27.25,94529.0,26.6266,26.6656,26.5097,26.5486,94529.0
2025-01-31 13:30:00,27.25,27.27,27.03,27.03,124040.0,26.5486,26.5681,26.3343,26.3343,124040.0
2025-01-31 14:00:00,27.03,27.09,26.78,26.79,83018.0,26.3343,26.3928,26.0907,26.1005,83018.0
2025-01-31 14:30:00,26.8,26.83,26.7,26.8,64510.0,26.1102,26.1395,26.0128,26.1102,64510.0
2025-01-31 15:00:00,26.8,26.88,26.67,26.87,91706.0,26.1102,26.1882,25.9836,26.1784,91706.0
2025-01-31 15:30:00,26.86,26.88,26.55,26.63,447404.0,26.1687,26.1882,25.8667,25.9446,447404.0
2025-02-03 09:30:00,26.62,26.62,25.9,26.04,297858.0,25.9349,25.9349,25.2334,25.3698,297858.0
2025-02-03 10:00:00,26.01,26.34,25.95,26.32,209745.0,25.3406,25.6621,25.2821,25.6426,209745.0
2025-02-03 10:30:00,26.33,26.47,26.05,26.16,151546.0,25.6523,25.7887,25.3795,25.4867,151546.0
2025-02-03 11:00:00,26.15,26.2,25.98,26.07,203885.0,25.477,25.5257,25.3113,25.399,203885.0
2025-02-03 11:30:00,26.07,26.1,25.85,25.9,174830.0,25.399,25.4282,25.1847,25.2334,174830.0
2025-02-03 12:00:00,25.89,25.93,25.78,25.79,207428.0,25.2236,25.2626,25.1165,25.1262,207428.0
2025-02-03 12:30:00,25.79,25.87,25.62,25.71,172335.0,25.1262,25.2042,24.9606,25.0483,172335.0
2025-02-03 13:00:00,25.68,25.73,25.59,25.65,81895.0,25.0191,25.0678,24.9314,24.9898,81895.0
2025-02-03 13:30:00,25.64,25.75,25.54,25.7,100210.0,24.9801,25.0872,24.8827,25.0385,100210.0
2025-02-03 14:00:00,25.7,25.77,25.63,25.69,107596.0,25.0385,25.1067,24.9703,25.0288,107596.0
2025-02-03 14:30:00,25.69,25.78,25.64,25.78,154885.0,25.0288,25.1165,24.9801,25.1165,154885.0
2025-02-03 15:00:00,25.78,25.79,25.6,25.71,346754.0,25.1165,25.1262,24.9411,25.0483,346754.0
2025-02-03 15:30:00,25.71,25.72,25.49,25.56,664775.0,25.0483,25.058,24.8339,24.9021,664775.0
2025-02-04 09:30:00,25.4,26.18,25.26,26.15,195131.0,24.7463,25.5062,24.6099,25.477,195131.0
2025-02-04 10:00:00,26.14,26.6,26.08,26.59,235716.0,25.4672,25.9154,25.4088,25.9056,235716.0
2025-02-04 10:30:00,26.59,26.7,26.29,26.37,138392.0,25.9056,26.0128,25.6134,25.6913,138392.0
2025-02-04 11:00:00,26.37,26.51,26.29,26.43,156039.0,25.6913,25.8277,25.6134,25.7497,156039.0
2025-02-04 11:30:00,26.42,26.62,26.35,26.62,266486.0,25.74,25.9349,25.6718,25.9349,266486.0
2025-02-04 12:00:00,26.62,26.68,26.44,26.45,163382.0,25.9349,25.9933,25.7595,25.7692,163382.0
2025-02-04 12:30:00,26.45,26.5,26.36,26.48,89171.0,25.7692,25.8179,25.6815,25.7985,89171.0
2025-02-04 13:00:00,26.49,26.6,26.48,26.57,95155.0,25.8082,25.9154,25.7985,25.8861,95155.0
2025-02-04 13:30:00,26.57,26.59,26.52,26.57,108425.0,25.8861,25.9056,25.8374,25.8861,108425.0
2025-02-04 14:00:00,26.57,26.59,26.49,26.52,72766.0,25.8861,25.9056,25.8082,25.8374,72766.0
2025-02-04 14:30:00,26.52,26.55,26.26,26.34,144355.0,25.8374,25.8667,25.5841,25.6621,144355.0
2025-02-04 15:00:00,26.35,26.38,26.25,26.26,134345.0,25.6718,25.701,25.5744,25.5841,134345.0
2025-02-04 15:30:00,26.26,26.48,26.24,26.46,579525.0,25.5841,25.7985,25.5646,25.779,579525.0
2025-02-05 09:30:00,26.65,26.8,26.16,26.57,111937.0,25.9641,26.1102,25.4867,25.8861,111937.0
2025-02-05 10:00:00,26.59,26.75,26.47,26.67,214014.0,25.9056,26.0615,25.7887,25.9836,214014.0
2025-02-05 10:30:00,26.65,26.67,26.49,26.6,146328.0,25.9641,25.9836,25.8082,25.9154,146328.0
2025-02-05 11:00:00,26.59,26.71,26.51,26.69,135996.0,25.9056,26.0225,25.8277,26.0031,135996.0
2025-02-05 11:30:00,26.69,26.76,26.66,26.69,157575.0,26.0031,26.0713,25.9738,26.0031,157575.0
2025-02-05 12:00:00,26.7,26.72,26.63,26.66,89052.0,26.0128,26.0323,25.9446,25.9738,89052.0
2025-02-05 12:30:00,26.66,26.67,26.37,26.38,118799.0,25.9738,25.9836,25.6913,25.701,118799.0
2025-02-05 13:00:00,26.41,26.48,26.35,26.43,88414.0,25.7303,25.7985,25.6718,25.7497,88414.0
2025-02-05 13:30:00,26.43,26.55,26.39,26.46,130338.0,25.7497,25.8667,25.7108,25.779,130338.0
2025-02-05 14:00:00,26.46,26.63,26.45,26.52,176751.0,25.779,25.9446,25.7692,25.8374,176751.0
2025-02-05 14:30:00,26.52,26.67,26.51,26.61,113106.0,25.8374,25.9836,25.8277,25.9251,113106.0
2025-02-05 15:00:00,26.6,26.7,26.57,26.67,107405.0,25.9154,26.0128,25.8861,25.9836,107405.0
2025-02-05 15:30:00,26.67,26.78,26.57,26.68,323120.0,25.9836,26.0907,25.8861,25.9933,323120.0
2025-02-06 09:30:00,26.84,27.13,26.79,26.83,213033.0,26.1492,26.4317,26.1005,26.1395,213033.0
2025-02-06 10:00:00,26.83,26.91,26.63,26.83,160866.0,26.1395,26.2174,25.9446,26.1395,160866.0
2025-02-06 10:30:00,26.84,26.84,26.43,26.49,127037.0,26.1492,26.1492,25.7497,25.8082,127037.0
2025-02-06 11:00:00,26.49,26.59,26.46,26.55,145486.0,25.8082,25.9056,25.779,25.8667,145486.0
2025-02-06 11:30:00,26.55,26.6,26.47,26.54,108781.0,25.8667,25.9154,25.7887,25.8569,108781.0
2025-02-06 12:00:00,26.54,26.55,26.35,26.37,91128.0,25.8569,25.8667,25.6718,25.6913,91128.0
2025-02-06 12:30:00,26.37,26.46,26.35,26.42,63510.0,25.6913,25.779,25.6718,25.74,63510.0
2025-02-06 13:00:00,26.42,26.43,26.25,26.3,73618.0,25.74,25.7497,25.5744,25.6231,73618.0
2025-02-06 13:30:00,26.31,26.34,26.16,26.16,128259.0,25.6328,25.6621,25.4867,25.4867,128259.0
2025-02-06 14:00:00,26.15,26.18,26.08,26.1,93754.0,25.477,25.5062,25.4088,25.4282,93754.0
2025-02-06 14:30:00,26.1,26.12,25.98,26.0,244029.0,25.4282,25.4477,25.3113,25.3308,244029.0
2025-02-06 15:00:00,26.01,26.18,25.97,26.1,162834.0,25.3406,25.5062,25.3016,25.4282,162834.0
2025-02-06 15:30:00,26.11,26.31,26.01,26.31,428436.0,25.438,25.6328,25.3406,25.6328,428436.0
2025-02-07 09:30:00,26.91,27.14,26.85,27.13,333158.0,26.2174,26.4415,26.1589,26.4317,333158.0
2025-02-07 10:00:00,27.14,27.22,26.98,27.11,154686.0,26.4415,26.5194,26.2856,26.4122,154686.0
2025-02-07 10:30:00,27.1,27.27,27.09,27.25,261799.0,26.4025,26.5681,26.3928,26.5486,261799.0
2025-02-07 11:00:00,27.25,27.25,26.94,26.99,688920.0,26.5486,26.5486,26.2466,26.2953,688920.0
2025-02-07 11:30:00,26.99,27.09,26.85,26.86,218789.0,26.2953,26.3928,26.1589,26.1687,218789.0
2025-02-07 12:00:00,26.85,27.03,26.82,27.02,132628.0,26.1589,26.3343,26.1297,26.3246,132628.0
2025-02-07 12:30:00,27.02,27.24,26.97,27.21,207301.0,26.3246,26.5389,26.2758,26.5097,207301.0
2025-02-07 13:00:00,27.21,27.29,27.21,27.25,167476.0,26.5097,26.5876,26.5097,26.5486,167476.0
2025-02-07 13:30:00,27.25,27.27,27.15,27.15,146543.0,26.5486,26.5681,26.4512,26.4512,146543.0
2025-02-07 14:00:00,27.16,27.3,27.16,27.25,115354.0,26.461,26.5974,26.461,26.5486,115354.0
2025-02-07 14:30:00,27.25,27.26,27.16,27.17,105217.0,26.5486,26.5584,26.461,26.4707,105217.0
2025-02-07 15:00:00,27.16,27.16,26.83,26.83,225511.0,26.461,26.461,26.1395,26.1395,225511.0
2025-02-07 15:30:00,26.84,26.89,26.65,26.83,609581.0,26.1492,26.1979,25.9641,26.1395,609581.0
2025-02-10 09:30:00,27.09,27.68,27.07,27.35,234646.0,26.3928,26.9676,26.3733,26.6461,234646.0
2025-02-10 10:00:00,27.36,27.59,27.34,27.56,86540.0,26.6558,26.8799,26.6363,26.8507,86540.0
2025-02-10 10:30:00,27.56,27.76,27.53,27.68,129105.0,26.8507,27.0455,26.8214,26.9676,129105.0
2025-02-10 11:00:00,27.7,27.88,27.65,27.87,104317.0,26.9871,27.1624,26.9383,27.1527,104317.0
2025-02-10 11:30:00,27.86,27.91,27.76,27.83,121182.0,27.1429,27.1917,27.0455,27.1137,121182.0
2025-02-10 12:00:00,27.84,27.93,27.82,27.86,87796.0,27.1235,27.2111,27.104,27.1429,87796.0
2025-02-10 12:30:00,27.86,27.87,27.81,27.85,64801.0,27.1429,27.1527,27.0942,27.1332,64801.0
2025-02-10 13:00:00,27.85,27.93,27.76,27.77,148728.0,27.1332,27.2111,27.0455,27.0553,148728.0
2025-02-10 13:30:00,27.78,27.91,27.78,27.88,103765.0,27.065,27.1917,27.065,27.1624,103765.0
2025-02-10 14:00:00,27.89,27.98,27.87,27.93,79920.0,27.1722,27.2599,27.1527,27.2111,79920.0
2025-02-10 14:30:00,27.94,28.09,27.93,28.05,153641.0,27.2209,27.367,27.2111,27.3281,153641.0
2025-02-10 15:00:00,28.05,28.07,28.0,28.05,159979.0,27.3281,27.3475,27.2793,27.3281,159979.0
2025-02-10 15:30:00,28.04,28.17,27.97,28.04,428591.0,27.3183,27.445,27.2501,27.3183,428591.0
2025-02-11 09:30:00,28.2,28.5,28.2,28.5,172444.0,27.4742,27.7665,27.4742,27.7665,172444.0
2025-02-11 10:00:00,28.49,28.61,28.33,28.61,90649.0,27.7567,27.8736,27.6008,27.8736,90649.0
2025-02-11 10:30:00,28.59,28.78,28.58,28.76,88801.0,27.8542,28.0393,27.8444,28.0198,88801.0
2025-02-11 11:00:00,28.76,28.9,28.74,28.83,101971.0,28.0198,28.1562,28.0003,28.088,101971.0
2025-02-11 11:30:00,28.83,28.93,28.71,28.9,84923.0,28.088,28.1854,27.9711,28.1562,84923.0
2025-02-11 12:00:00,28.89,28.95,28.84,28.9,97363.0,28.1464,28.2049,28.0977,28.1562,97363.0
2025-02-11 12:30:00,28.91,28.97,28.88,28.94,69909.0,28.1659,28.2244,28.1367,28.1951,69909.0
2025-02-11 13:00:00,28.94,28.96,28.79,28.86,152434.0,28.1951,28.2146,28.049,28.1172,152434.0
2025-02-11 13:30:00,28.87,28.9,28.76,28.78,76313.0,28.1269,28.1562,28.0198,28.0393,76313.0
2025-02-11 14:00:00,28.77,28.77,28.68,28.71,63889.0,28.0295,28.0295,27.9418,27.9711,63889.0
2025-02-11 14:30:00,28.71,28.77,28.7,28.74,102759.0,27.9711,28.0295,27.9613,28.0003,102759.0
2025-02-11 15:00:00,28.74,28.76,28.64,28.65,126046.0,28.0003,28.0198,27.9029,27.9126,126046.0
2025-02-11 15:30:00,28.66,28.8,28.63,28.73,364909.0,27.9224,28.0587,27.8931,27.9906,364909.0
2025-02-12 09:30:00,28.46,28.63,28.12,28.63,146428.0,27.7275,27.8931,27.3963,27.8931,146428.0
2025-02-12 10:00:00,28.61,28.76,28.51,28.76,76618.0,27.8736,28.0198,27.7762,28.0198,76618.0
2025-02-12 10:30:00,28.77,28.8,28.64,28.65,58593.0,28.0295,28.0587,27.9029,27.9126,58593.0
2025-02-12 11:00:00,28.66,28.67,28.45,28.52,105166.0,27.9224,27.9321,27.7178,27.786,105166.0
2025-02-12 11:30:00,28.52,28.56,28.45,28.53,43735.0,27.786,27.8249,27.7178,27.7957,43735.0
2025-02-12 12:00:00,28.54,28.56,28.34,28.37,86983.0,27.8054,27.8249,27.6106,27.6398,86983.0
2025-02-12 12:30:00,28.37,28.44,28.24,28.25,102423.0,27.6398,27.708,27.5132,27.5229,102423.0
2025-02-12 13:00:00,28.24,28.25,28.01,28.02,95544.0,27.5132,27.5229,27.2891,27.2988,95544.0
2025-02-12 13:30:00,28.02,28.06,27.88,27.88,124005.0,27.2988,27.3378,27.1624,27.1624,124005.0
2025-02-12 14:00:00,27.88,27.89,27.63,27.66,102458.0,27.1624,27.1722,26.9189,26.9481,102458.0
2025-02-12 14:30:00,27.67,27.76,27.64,27.69,91766.0,26.9578,27.0455,26.9286,26.9773,91766.0
2025-02-12 15:00:00,27.69,27.73,27.58,27.59,125302.0,26.9773,27.0163,26.8701,26.8799,125302.0
2025-02-12 15:30:00,27.59,27.74,27.52,27.69,448751.0,26.8799,27.026,26.8117,26.9773,448751.0
2025-02-13 09:30:00,27.59,27.97,27.54,27.95,108810.0,26.8799,27.2501,26.8312,27.2306,108810.0
2025-02-13 10:00:00,27.94,28.2,27.92,28.15,127397.0,27.2209,27.4742,27.2014,27.4255,127397.0
2025-02-13 10:30:00,28.16,28.18,27.98,28.04,82287.0,27.4352,27.4547,27.2599,27.3183,82287.0
2025-02-13 11:00:00,28.04,28.06,27.87,28.03,82460.0,27.3183,27.3378,27.1527,27.3086,82460.0
2025-02-13 11:30:00,28.03,28.08,27.95,28.04,60152.0,27.3086,27.3573,27.2306,27.3183,60152.0
2025-02-13 12:00:00,28.03,28.03,27.9,27.97,48205.0,27.3086,27.3086,27.1819,27.2501,48205.0
2025-02-13 12:30:00,27.97,28.0,27.88,27.9,65072.0,27.2501,27.2793,27.1624,27.1819,65072.0
2025-02-13 13:00:00,27.91,28.04,27.9,28.04,75021.0,27.1917,27.3183,27.1819,27.3183,75021.0
2025-02-13 13:30:00,28.03,28.06,27.96,28.05,78861.0,27.3086,27.3378,27.2404,27.3281,78861.0
2025-02-13 14:00:00,28.04,28.09,27.99,28.07,52666.0,27.3183,27.367,27.2696,27.3475,52666.0
2025-02-13 14:30:00,28.07,28.12,28.03,28.05,78711.0,27.3475,27.3963,27.3086,27.3281,78711.0
2025-02-13 15:00:00,28.05,28.08,27.86,27.87,113239.0,27.3281,27.3573,27.1429,27.1527,113239.0
2025-02-13 15:30:00,27.87,27.96,27.83,27.92,308114.0,27.1527,27.2404,27.1137,27.2014,308114.0
2025-02-14 09:30:00,28.21,28.94,27.94,28.69,130869.0,27.4839,28.1951,27.2209,27.9516,130869.0
2025-02-14 10:00:00,28.67,28.69,28.27,28.28,177190.0,27.9321,27.9516,27.5424,27.5521,177190.0
2025-02-14 10:30:00,28.28,28.36,28.23,28.35,83869.0,27.5521,27.6301,27.5034,27.6203,83869.0
2025-02-14 11:00:00,28.35,28.42,28.31,28.4,88048.0,27.6203,27.6885,27.5814,27.669,88048.0
2025-02-14 11:30:00,28.39,28.42,28.32,28.39,78728.0,27.6593,27.6885,27.5911,27.6593,78728.0
2025-02-14 12:00:00,28.39,28.4,28.29,28.34,93943.0,27.6593,27.669,27.5619,27.6106,93943.0
2025-02-14 12:30:00,28.33,28.35,28.23,28.24,70617.0,27.6008,27.6203,27.5034,27.5132,70617.0
2025-02-14 13:00:00,28.24,28.29,28.18,28.28,49146.0,27.5132,27.5619,27.4547,27.5521,49146.0
2025-02-14 13:30:00,28.28,28.32,28.21,28.21,83771.0,27.5521,27.5911,27.4839,27.4839,83771.0
2025-02-14 14:00:00,28.21,28.28,28.19,28.2,62176.0,27.4839,27.5521,27.4644,27.4742,62176.0
2025-02-14 14:30:00,28.2,28.32,28.19,28.31,57423.0,27.4742,27.5911,27.4644,27.5814,57423.0
2025-02-14 15:00:00,28.3,28.48,28.3,28.38,105126.0,27.5716,27.747,27.5716,27.6496,105126.0
2025-02-14 15:30:00,28.38,28.41,28.21,28.26,412156.0,27.6496,27.6788,27.4839,27.5326,412156.0
2025-02-18 09:30:00,28.14,28.15,27.75,28.13,102036.0,27.7318,27.7417,27.3475,27.722,102036.0
2025-02-18 10:00:00,28.12,28.5,28.12,28.46,122235.0,27.7121,28.0866,27.7121,28.0472,122235.0
2025-02-18 10:30:00,28.47,28.53,28.37,28.4,96841.0,28.057,28.1162,27.9585,27.988,96841.0
2025-02-18 11:00:00,28.4,28.58,28.4,28.58,85346.0,27.988,28.1654,27.988,28.1654,85346.0
2025-02-18 11:30:00,28.58,28.75,28.58,28.67,82584.0,28.1654,28.333,28.1654,28.2541,82584.0
2025-02-18 12:00:00,28.68,28.81,28.68,28.79,84161.0,28.264,28.3921,28.264,28.3724,84161.0
2025-02-18 12:30:00,28.78,28.78,28.65,28.71,106386.0,28.3625,28.3625,28.2344,28.2935,106386.0
2025-02-18 13:00:00,28.71,28.85,28.67,28.77,90246.0,28.2935,28.4315,28.2541,28.3527,90246.0
2025-02-18 13:30:00,28.77,28.81,28.74,28.76,69112.0,28.3527,28.3921,28.3231,28.3428,69112.0
2025-02-18 14:00:00,28.76,28.78,28.64,28.67,81843.0,28.3428,28.3625,28.2246,28.2541,81843.0
2025-02-18 14:30:00,28.67,28.68,28.58,28.6,86273.0,28.2541,28.264,28.1654,28.1851,86273.0
2025-02-18 15:00:00,28.6,28.6,28.43,28.43,118184.0,28.1851,28.1851,28.0176,28.0176,118184.0
2025-02-18 15:30:00,28.44,28.44,28.1,28.2,652928.0,28.0275,28.0275,27.6924,27.7909,652928.0
2025-02-19 09:30:00,28.47,28.76,28.3,28.52,96247.0,28.057,28.3428,27.8895,28.1063,96247.0
2025-02-19 10:00:00,28.54,28.68,28.46,28.61,62800.0,28.126,28.264,28.0472,28.195,62800.0
2025-02-19 10:30:00,28.62,28.66,28.42,28.52,186293.0,28.2048,28.2443,28.0077,28.1063,186293.0
2025-02-19 11:00:00,28.52,28.74,28.52,28.69,148817.0,28.1063,28.3231,28.1063,28.2738,148817.0
2025-02-19 11:30:00,28.68,28.81,28.64,28.67,135618.0,28.264,28.3921,28.2246,28.2541,135618.0
2025-02-19 12:00:00,28.66,28.66,28.46,28.55,113377.0,28.2443,28.2443,28.0472,28.1359,113377.0
2025-02-19 12:30:00,28.55,28.59,28.38,28.39,58766.0,28.1359,28.1753,27.9683,27.9782,58766.0
2025-02-19 13:00:00,28.4,28.45,28.28,28.3,61948.0,27.988,28.0373,27.8698,27.8895,61948.0
2025-02-19 13:30:00,28.3,28.4,28.28,28.33,62910.0,27.8895,27.988,27.8698,27.9191,62910.0
2025-02-19 14:00:00,28.32,28.44,28.29,28.4,67201.0,27.9092,28.0275,27.8796,27.988,67201.0
2025-02-19 14:30:00,28.4,28.46,28.38,28.45,69573.0,27.988,28.0472,27.9683,28.0373,69573.0
2025-02-19 15:00:00,28.45,28.5,28.38,28.39,85684.0,28.0373,28.0866,27.9683,27.9782,85684.0
2025-02-19 15:30:00,28.38,28.52,28.35,28.4,434738.0,27.9683,28.1063,27.9388,27.988,434738.0
2025-02-20 09:30:00,28.29,28.72,28.09,28.65,88045.0,27.8796,28.3034,27.6825,28.2344,88045.0
2025-02-20 10:00:00,28.62,28.67,28.35,28.4,34916.0,28.2048,28.2541,27.9388,27.988,34916.0
2025-02-20 10:30:00,28.38,28.41,28.23,28.26,40977.0,27.9683,27.9979,27.8205,27.8501,40977.0
2025-02-20 11:00:00,28.25,28.28,28.16,28.21,44105.0,27.8402,27.8698,27.7515,27.8008,44105.0
2025-02-20 11:30:00,28.22,28.26,28.15,28.21,38436.0,27.8106,27.8501,27.7417,27.8008,38436.0
2025-02-20 12:00:00,28.21,28.38,28.19,28.37,45340.0,27.8008,27.9683,27.7811,27.9585,45340.0
2025-02-20 12:30:00,28.37,28.39,28.19,28.2,32302.0,27.9585,27.9782,27.7811,27.7909,32302.0
2025-02-20 13:00:00,28.2,28.33,28.2,28.31,32032.0,27.7909,27.9191,27.7909,27.8993,32032.0
2025-02-20 13:30:00,28.31,28.35,28.23,28.23,40693.0,27.8993,27.9388,27.8205,27.8205,40693.0
2025-02-20 14:00:00,28.23,28.24,28.06,28.11,34772.0,27.8205,27.8304,27.653,27.7022,34772.0
2025-02-20 14:30:00,28.12,28.16,28.09,28.1,35806.0,27.7121,27.7515,27.6825,27.6924,35806.0
2025-02-20 15:00:00,28.11,28.12,28.0,28.1,54790.0,27.7022,27.7121,27.5938,27.6924,54790.0
2025-02-20 15:30:00,28.09,28.23,28.03,28.2,309510.0,27.6825,27.8205,27.6234,27.7909,309510.0
2025-02-21 09:30:00,28.17,28.17,27.87,28.05,163903.0,27.7614,27.7614,27.4657,27.6431,163903.0
2025-02-21 10:00:00,28.03,28.13,27.96,27.99,103439.0,27.6234,27.722,27.5544,27.584,103439.0
2025-02-21 10:30:00,28.01,28.11,27.93,28.0,118169.0,27.6037,27.7022,27.5249,27.5938,118169.0
2025-02-21 11:00:00,28.0,28.07,27.97,28.05,82499.0,27.5938,27.6628,27.5643,27.6431,82499.0
2025-02-21 11:30:00,28.05,28.07,27.99,28.03,113422.0,27.6431,27.6628,27.584,27.6234,113422.0
2025-02-21 12:00:00,28.04,28.05,27.94,28.03,90055.0,27.6333,27.6431,27.5347,27.6234,90055.0
2025-02-21 12:30:00,28.03,28.03,27.74,27.75,201167.0,27.6234,27.6234,27.3376,27.3475,201167.0
2025-02-21 13:00:00,27.74,27.74,27.46,27.48,110268.0,27.3376,27.3376,27.0617,27.0814,110268.0
2025-02-21 13:30:00,27.48,27.57,27.25,27.29,116430.0,27.0814,27.1701,26.8547,26.8941,116430.0
2025-02-21 14:00:00,27.28,27.39,27.25,27.35,156827.0,26.8843,26.9927,26.8547,26.9533,156827.0
2025-02-21 14:30:00,27.35,27.49,27.28,27.44,152419.0,26.9533,27.0912,26.8843,27.042,152419.0
2025-02-21 15:00:00,27.43,27.46,27.34,27.39,145955.0,27.0321,27.0617,26.9434,26.9927,145955.0
2025-02-21 15:30:00,27.39,27.45,27.3,27.32,347282.0,26.9927,27.0518,26.904,26.9237,347282.0
2025-02-24 09:30:00,27.31,27.94,27.27,27.92,199365.0,26.9138,27.5347,26.8744,27.515,199365.0
2025-02-24 10:00:00,27.91,28.03,27.6,27.68,237283.0,27.5051,27.6234,27.1996,27.2785,237283.0
2025-02-24 10:30:00,27.68,28.02,27.68,27.7,216317.0,27.2785,27.6136,27.2785,27.2982,216317.0
2025-02-24 11:00:00,27.71,27.83,27.68,27.74,121141.0,27.308,27.4263,27.2785,27.3376,121141.0
2025-02-24 11:30:00,27.74,27.87,27.73,27.85,93386.0,27.3376,27.4657,27.3278,27.446,93386.0
2025-02-24 12:00:00,27.85,27.91,27.71,27.75,268942.0,27.446,27.5051,27.308,27.3475,268942.0
2025-02-24 12:30:00,27.75,27.78,27.67,27.74,119199.0,27.3475,27.377,27.2686,27.3376,119199.0
2025-02-24 13:00:00,27.73,27.77,27.67,27.67,81626.0,27.3278,27.3672,27.2686,27.2686,81626.0
2025-02-24 13:30:00,27.68,27.74,27.63,27.69,78843.0,27.2785,27.3376,27.2292,27.2883,78843.0
2025-02-24 14:00:00,27.7,27.77,27.65,27.68,58997.0,27.2982,27.3672,27.2489,27.2785,58997.0
2025-02-24 14:30:00,27.68,27.77,27.66,27.75,88112.0,27.2785,27.3672,27.2588,27.3475,88112.0
2025-02-24 15:00:00,27.75,27.84,27.72,27.73,160229.0,27.3475,27.4362,27.3179,27.3278,160229.0
2025-02-24 15:30:00,27.72,27.81,27.62,27.71,480789.0,27.3179,27.4066,27.2194,27.308,480789.0
2025-02-25 09:30:00,27.71,28.04,27.66,27.88,115390.0,27.308,27.6333,27.2588,27.4756,115390.0
2025-02-25 10:00:00,27.86,27.86,27.54,27.55,151584.0,27.4559,27.4559,27.1405,27.1504,151584.0
2025-02-25 10:30:00,27.55,27.89,27.5,27.79,349977.0,27.1504,27.4854,27.1011,27.3869,349977.0
2025-02-25 11:00:00,27.78,27.82,27.63,27.63,125245.0,27.377,27.4165,27.2292,27.2292,125245.0
2025-02-25 11:30:00,27.63,27.69,27.58,27.64,125440.0,27.2292,27.2883,27.1799,27.2391,125440.0
2025-02-25 12:00:00,27.65,27.69,27.57,27.66,78887.0,27.2489,27.2883,27.1701,27.2588,78887.0
2025-02-25 12:30:00,27.67,27.79,27.66,27.76,92226.0,27.2686,27.3869,27.2588,27.3573,92226.0
2025-02-25 13:00:00,27.77,27.86,27.74,27.76,93089.0,27.3672,27.4559,27.3376,27.3573,93089.0
2025-02-25 13:30:00,27.76,27.83,27.74,27.8,123105.0,27.3573,27.4263,27.3376,27.3967,123105.0
2025-02-25 14:00:00,27.8,27.81,27.6,27.6,132635.0,27.3967,27.4066,27.1996,27.1996,132635.0
2025-02-25 14:30:00,27.6,27.83,27.59,27.79,166633.0,27.1996,27.4263,27.1898,27.3869,166633.0
2025-02-25 15:00:00,27.79,27.83,27.72,27.8,174168.0,27.3869,27.4263,27.3179,27.3967,174168.0
2025-02-25 15:30:00,27.8,27.83,27.64,27.67,600936.0,27.3967,27.4263,27.2391,27.2686,600936.0
2025-02-26 09:30:00,27.66,27.72,27.21,27.43,94897.0,27.2588,27.3179,26.8153,27.0321,94897.0
2025-02-26 10:00:00,27.44,27.44,26.98,26.98,106274.0,27.042,27.042,26.5886,26.5886,106274.0
2025-02-26 10:30:00,26.99,27.08,26.54,26.71,285702.0,26.5985,26.6872,26.155,26.3226,285702.0
2025-02-26 11:00:00,26.71,27.0,26.7,26.88,182612.0,26.3226,26.6083,26.3127,26.4901,182612.0
2025-02-26 11:30:00,26.87,27.03,26.85,26.96,124274.0,26.4802,26.6379,26.4605,26.5689,124274.0
2025-02-26 12:00:00,26.96,27.04,26.93,27.0,93545.0,26.5689,26.6478,26.5394,26.6083,93545.0
2025-02-26 12:30:00,27.02,27.14,26.9,27.1,186183.0,26.6281,26.7463,26.5098,26.7069,186183.0
2025-02-26 13:00:00,27.1,27.14,26.96,26.98,176354.0,26.7069,26.7463,26.5689,26.5886,176354.0
2025-02-26 13:30:00,26.99,27.04,26.93,27.0,163770.0,26.5985,26.6478,26.5394,26.6083,163770.0
2025-02-26 14:00:00,27.0,27.12,26.95,27.02,163811.0,26.6083,26.7266,26.5591,26.6281,163811.0
2025-02-26 14:30:00,27.01,27.18,27.01,27.07,107601.0,26.6182,26.7857,26.6182,26.6773,107601.0
2025-02-26 15:00:00,27.07,27.11,26.93,26.94,131042.0,26.6773,26.7168,26.5394,26.5492,131042.0
2025-02-26 15:30:00,26.94,26.98,26.84,26.93,429931.0,26.5492,26.5886,26.4507,26.5394,429931.0
2025-02-27 09:30:00,26.95,27.0,26.23,26.49,216013.0,26.5591,26.6083,25.8495,26.1057,216013.0
2025-02-27 10:00:00,26.49,26.89,26.47,26.74,117301.0,26.1057,26.4999,26.086,26.3521,117301.0
2025-02-27 10:30:00,26.71,26.72,26.52,26.53,121212.0,26.3226,26.3324,26.1353,26.1452,121212.0
2025-02-27 11:00:00,26.53,26.63,26.51,26.57,49317.0,26.1452,26.2437,26.1255,26.1846,49317.0
2025-02-27 11:30:00,26.57,26.63,26.44,26.44,52687.0,26.1846,26.2437,26.0565,26.0565,52687.0
2025-02-27 12:00:00,26.42,26.66,26.42,26.61,38462.0,26.0368,26.2733,26.0368,26.224,38462.0
2025-02-27 12:30:00,26.61,26.68,26.61,26.66,51720.0,26.224,26.293,26.224,26.2733,51720.0
2025-02-27 13:00:00,26.66,26.79,26.66,26.78,40394.0,26.2733,26.4014,26.2733,26.3915,40394.0
2025-02-27 13:30:00,26.79,26.92,26.78,26.89,37378.0,26.4014,26.5295,26.3915,26.4999,37378.0
2025-02-27 14:00:00,26.89,26.94,26.83,26.84,62192.0,26.4999,26.5492,26.4408,26.4507,62192.0
2025-02-27 14:30:00,26.85,26.86,26.71,26.76,46864.0,26.4605,26.4704,26.3226,26.3718,46864.0
2025-02-27 15:00:00,26.75,26.78,26.66,26.7,72958.0,26.362,26.3915,26.2733,26.3127,72958.0
2025-02-27 15:30:00,26.7,26.83,26.69,26.73,273773.0,26.3127,26.4408,26.3028,26.3423,273773.0
2025-02-28 09:30:00,26.43,26.74,26.23,26.64,103107.0,26.0466,26.3521,25.8495,26.2536,103107.0
2025-02-28 10:00:00,26.65,26.81,26.63,26.67,49980.0,26.2634,26.4211,26.2437,26.2831,49980.0
2025-02-28 10:30:00,26.68,26.77,26.5,26.75,83256.0,26.293,26.3817,26.1156,26.362,83256.0
2025-02-28 11:00:00,26.75,26.77,26.48,26.49,55872.0,26.362,26.3817,26.0959,26.1057,55872.0
2025-02-28 11:30:00,26.48,26.5,26.34,26.34,74020.0,26.0959,26.1156,25.9579,25.9579,74020.0
2025-02-28 12:00:00,26.34,26.48,26.31,26.39,46355.0,25.9579,26.0959,25.9284,26.0072,46355.0
2025-02-28 12:30:00,26.4,26.48,26.22,26.25,74269.0,26.017,26.0959,25.8397,25.8692,74269.0
2025-02-28 13:00:00,26.25,26.29,26.07,26.27,96232.0,25.8692,25.9086,25.6918,25.8889,96232.0
2025-02-28 13:30:00,26.28,26.5,26.26,26.33,93440.0,25.8988,26.1156,25.8791,25.9481,93440.0
2025-02-28 14:00:00,26.33,26.34,26.19,26.19,77616.0,25.9481,25.9579,25.8101,25.8101,77616.0
2025-02-28 14:30:00,26.18,26.25,26.13,26.22,71754.0,25.8002,25.8692,25.751,25.8397,71754.0
2025-02-28 15:00:00,26.21,26.34,26.18,26.3,155878.0,25.8298,25.9579,25.8002,25.9185,155878.0
2025-02-28 15:30:00,26.3,26.51,26.27,26.5,372171.0,25.9185,26.1255,25.8889,26.1156,372171.0
2025-03-03 09:30:00,26.71,26.85,26.35,26.42,91564.0,26.3226,26.4605,25.9678,26.0368,91564.0
2025-03-03 10:00:00,26.41,26.41,25.93,26.0,91104.0,26.0269,26.0269,25.5539,25.6229,91104.0
2025-03-03 10:30:00,26.0,26.3,25.96,26.21,81927.0,25.6229,25.9185,25.5834,25.8298,81927.0
2025-03-03 11:00:00,26.21,26.28,26.08,26.09,88406.0,25.8298,25.8988,25.7017,25.7115,88406.0
2025-03-03 11:30:00,26.08,26.09,25.94,26.01,141273.0,25.7017,25.7115,25.5637,25.6327,141273.0
2025-03-03 12:00:00,26.01,26.17,25.99,26.11,51616.0,25.6327,25.7904,25.613,25.7313,51616.0
2025-03-03 12:30:00,26.12,26.16,26.01,26.02,51176.0,25.7411,25.7805,25.6327,25.6426,51176.0
2025-03-03 13:00:00,26.02,26.02,25.13,25.18,209004.0,25.6426,25.6426,24.7655,24.8147,209004.0
2025-03-03 13:30:00,25.18,25.26,24.97,25.12,216130.0,24.8147,24.8936,24.6078,24.7556,216130.0
2025-03-03 14:00:00,25.12,25.2,25.01,25.06,90485.0,24.7556,24.8345,24.6472,24.6965,90485.0
2025-03-03 14:30:00,25.06,25.08,24.73,24.77,166394.0,24.6965,24.7162,24.3713,24.4107,166394.0
2025-03-03 15:00:00,24.75,24.75,24.42,24.43,260790.0,24.391,24.391,24.0658,24.0756,260790.0
2025-03-03 15:30:00,24.43,24.56,24.27,24.46,617959.0,24.0756,24.2037,23.9179,24.1052,617959.0
2025-03-04 09:30:00,24.11,24.36,23.61,23.61,154235.0,23.7603,24.0066,23.2675,23.2675,154235.0
2025-03-04 10:00:00,23.55,23.83,23.49,23.76,103621.0,23.2084,23.4843,23.1493,23.4153,103621.0
2025-03-04 10:30:00,23.76,23.84,23.55,23.58,121616.0,23.4153,23.4942,23.2084,23.238,121616.0
2025-03-04 11:00:00,23.58,23.81,23.51,23.77,279927.0,23.238,23.4646,23.169,23.4252,279927.0
2025-03-04 11:30:00,23.77,24.05,23.7,24.0,83904.0,23.4252,23.7011,23.3562,23.6519,83904.0
2025-03-04 12:00:00,24.01,24.23,23.92,24.13,208834.0,23.6617,23.8785,23.573,23.78,208834.0
2025-03-04 12:30:00,24.12,24.29,24.08,24.12,85501.0,23.7701,23.9377,23.7307,23.7701,85501.0
2025-03-04 13:00:00,24.12,24.33,24.11,24.21,122520.0,23.7701,23.9771,23.7603,23.8588,122520.0
2025-03-04 13:30:00,24.21,24.45,24.19,24.4,115606.0,23.8588,24.0953,23.8391,24.0461,115606.0
2025-03-04 14:00:00,24.4,24.57,24.4,24.47,110570.0,24.0461,24.2136,24.0461,24.115,110570.0
2025-03-04 14:30:00,24.47,24.61,24.43,24.6,170149.0,24.115,24.253,24.0756,24.2432,170149.0
2025-03-04 15:00:00,24.6,24.86,24.53,24.78,200433.0,24.2432,24.4994,24.1742,24.4205,200433.0
2025-03-04 15:30:00,24.77,24.77,24.38,24.43,503133.0,24.4107,24.4107,24.0264,24.0756,503133.0
2025-03-05 09:30:00,24.02,24.2,23.71,23.72,201140.0,23.6716,23.849,23.3661,23.3759,201140.0
2025-03-05 10:00:00,23.74,24.01,23.49,23.55,288156.0,23.3956,23.6617,23.1493,23.2084,288156.0
2025-03-05 10:30:00,23.53,23.53,23.18,23.26,428862.0,23.1887,23.1887,22.8438,22.9226,428862.0
2025-03-05 11:00:00,23.24,23.28,22.99,23.12,379114.0,22.9029,22.9423,22.6565,22.7846,379114.0
2025-03-05 11:30:00,23.1,23.13,22.9,23.08,310373.0,22.7649,22.7945,22.5678,22.7452,310373.0
2025-03-05 12:00:00,23.08,23.3,23.04,23.3,216295.0,22.7452,22.962,22.7058,22.962,216295.0
2025-03-05 12:30:00,23.3,23.49,23.22,23.45,596498.0,22.962,23.1493,22.8832,23.1098,596498.0
2025-03-05 13:00:00,23.45,23.59,23.3,23.53,196702.0,23.1098,23.2478,22.962,23.1887,196702.0
2025-03-05 13:30:00,23.54,23.71,23.46,23.7,219543.0,23.1985,23.3661,23.1197,23.3562,219543.0
2025-03-05 14:00:00,23.71,23.95,23.69,23.91,185822.0,23.3661,23.6026,23.3464,23.5632,185822.0
2025-03-05 14:30:00,23.91,24.1,23.9,24.06,222157.0,23.5632,23.7504,23.5533,23.711,222157.0
2025-03-05 15:00:00,24.07,24.31,24.04,24.29,321528.0,23.7208,23.9574,23.6913,23.9377,321528.0
2025-03-05 15:30:00,24.28,24.29,23.86,24.02,754839.0,23.9278,23.9377,23.5139,23.6716,754839.0
2025-03-06 09:30:00,24.15,24.26,23.67,23.79,247876.0,23.7997,23.9081,23.3267,23.4449,247876.0
2025-03-06 10:00:00,23.77,24.11,23.75,23.85,74573.0,23.4252,23.7603,23.4055,23.504,74573.0
2025-03-06 10:30:00,23.85,24.04,23.79,24.04,71336.0,23.504,23.6913,23.4449,23.6913,71336.0
2025-03-06 11:00:00,24.03,24.22,23.99,24.19,130148.0,23.6814,23.8687,23.642,23.8391,130148.0
2025-03-06 11:30:00,24.19,24.23,23.87,23.9,124989.0,23.8391,23.8785,23.5237,23.5533,124989.0
2025-03-06 12:00:00,23.89,24.12,23.87,24.05,232607.0,23.5435,23.7701,23.5237,23.7011,232607.0
2025-03-06 12:30:00,24.05,24.11,23.73,23.85,144001.0,23.7011,23.7603,23.3858,23.504,144001.0
2025-03-06 13:00:00,23.85,24.0,23.75,23.92,163936.0,23.504,23.6519,23.4055,23.573,163936.0
2025-03-06 13:30:00,23.92,23.95,23.66,23.76,281084.0,23.573,23.6026,23.3168,23.4153,281084.0
2025-03-06 14:00:00,23.78,24.0,23.75,23.98,143587.0,23.4351,23.6519,23.4055,23.6322,143587.0
2025-03-06 14:30:00,23.98,24.42,23.97,24.05,126004.0,23.6322,24.0658,23.6223,23.7011,126004.0
2025-03-06 15:00:00,24.06,24.26,24.02,24.19,231137.0,23.711,23.9081,23.6716,23.8391,231137.0
2025-03-06 15:30:00,24.17,24.25,24.07,24.16,460369.0,23.8194,23.8982,23.7208,23.8095,460369.0
2025-03-07 09:30:00,24.49,25.16,24.49,25.0,140036.0,24.1348,24.795,24.1348,24.6374,140036.0
2025-03-07 10:00:00,25.0,25.35,24.97,25.31,100301.0,24.6374,24.9823,24.6078,24.9429,100301.0
2025-03-07 10:30:00,25.3,25.47,25.13,25.26,191306.0,24.933,25.1005,24.7655,24.8936,191306.0
2025-03-07 11:00:00,25.26,25.26,24.89,24.99,120097.0,24.8936,24.8936,24.529,24.6275,120097.0
2025-03-07 11:30:00,24.99,25.2,24.99,25.2,137165.0,24.6275,24.8345,24.6275,24.8345,137165.0
2025-03-07 12:00:00,25.2,25.34,25.07,25.17,77384.0,24.8345,24.9724,24.7063,24.8049,77384.0
2025-03-07 12:30:00,25.17,25.56,25.16,25.35,138584.0,24.8049,25.1892,24.795,24.9823,138584.0
2025-03-07 13:00:00,25.35,25.47,25.21,25.21,99495.0,24.9823,25.1005,24.8443,24.8443,99495.0
2025-03-07 13:30:00,25.21,25.27,25.16,25.23,90952.0,24.8443,24.9034,24.795,24.864,90952.0
2025-03-07 14:00:00,25.24,25.35,25.17,25.32,115824.0,24.8739,24.9823,24.8049,24.9527,115824.0
2025-03-07 14:30:00,25.33,25.42,25.24,25.25,68217.0,24.9626,25.0513,24.8739,24.8837,68217.0
2025-03-07 15:00:00,25.25,25.47,25.24,25.39,145947.0,24.8837,25.1005,24.8739,25.0217,145947.0
2025-03-07 15:30:00,25.39,25.42,25.22,25.36,491292.0,25.0217,25.0513,24.8542,24.9921,491292.0
2025-03-10 09:30:00,25.79,26.01,25.46,25.54,223686.0,25.4159,25.6327,25.0907,25.1695,223686.0
2025-03-10 10:00:00,25.54,25.71,25.39,25.61,231044.0,25.1695,25.3371,25.0217,25.2385,231044.0
2025-03-10 10:30:00,25.61,25.95,25.58,25.8,161902.0,25.2385,25.5736,25.2089,25.4258,161902.0
2025-03-10 11:00:00,25.81,26.28,25.8,26.22,181944.0,25.4356,25.8988,25.4258,25.8397,181944.0
2025-03-10 11:30:00,26.22,26.31,26.17,26.23,149132.0,25.8397,25.9284,25.7904,25.8495,149132.0
2025-03-10 12:00:00,26.23,26.32,25.96,26.01,180391.0,25.8495,25.9382,25.5834,25.6327,180391.0
2025-03-10 12:30:00,26.0,26.13,25.98,26.08,96005.0,25.6229,25.751,25.6031,25.7017,96005.0
2025-03-10 13:00:00,26.07,26.22,26.06,26.14,110476.0,25.6918,25.8397,25.682,25.7608,110476.0
2025-03-10 13:30:00,26.14,26.16,25.95,26.0,146119.0,25.7608,25.7805,25.5736,25.6229,146119.0
2025-03-10 14:00:00,26.0,26.08,25.72,25.74,141281.0,25.6229,25.7017,25.3469,25.3666,141281.0
2025-03-10 14:30:00,25.75,25.79,25.54,25.56,102807.0,25.3765,25.4159,25.1695,25.1892,102807.0
2025-03-10 15:00:00,25.55,25.79,25.52,25.64,171813.0,25.1794,25.4159,25.1498,25.2681,171813.0
2025-03-10 15:30:00,25.64,25.8,25.59,25.67,569970.0,25.2681,25.4258,25.2188,25.2976,569970.0
2025-03-11 09:30:00,25.9,26.08,25.64,25.66,226767.0,25.5243,25.7017,25.2681,25.2878,226767.0
2025-03-11 10:00:00,25.66,25.78,25.49,25.56,151683.0,25.2878,25.406,25.1202,25.1892,151683.0
2025-03-11 10:30:00,25.57,25.62,25.25,25.28,94905.0,25.1991,25.2484,24.8837,24.9133,94905.0
2025-03-11 11:00:00,25.28,25.39,25.23,25.26,111386.0,24.9133,25.0217,24.864,24.8936,111386.0
2025-03-11 11:30:00,25.27,25.38,25.2,25.23,75169.0,24.9034,25.0118,24.8345,24.864,75169.0
2025-03-11 12:00:00,25.23,25.29,25.16,25.24,114898.0,24.864,24.9232,24.795,24.8739,114898.0
2025-03-11 12:30:00,25.24,25.33,25.15,25.18,107214.0,24.8739,24.9626,24.7852,24.8147,107214.0
2025-03-11 13:00:00,25.18,25.22,25.08,25.19,101075.0,24.8147,24.8542,24.7162,24.8246,101075.0
2025-03-11 13:30:00,25.19,25.24,25.09,25.11,172089.0,24.8246,24.8739,24.7261,24.7458,172089.0
2025-03-11 14:00:00,25.1,25.18,25.0,25.11,114810.0,24.7359,24.8147,24.6374,24.7458,114810.0
2025-03-11 14:30:00,25.11,25.4,25.05,25.33,118313.0,24.7458,25.0316,24.6866,24.9626,118313.0
2025-03-11 15:00:00,25.33,25.47,25.3,25.39,151070.0,24.9626,25.1005,24.933,25.0217,151070.0
2025-03-11 15:30:00,25.4,25.43,25.25,25.26,533945.0,25.0316,25.0611,24.8837,24.8936,533945.0
2025-03-12 09:30:00,25.38,25.38,24.76,24.94,130702.0,25.0118,25.0118,24.4008,24.5782,130702.0
2025-03-12 10:00:00,24.94,25.06,24.8,24.82,134347.0,24.5782,24.6965,24.4403,24.46,134347.0
2025-03-12 10:30:00,24.82,24.96,24.82,24.94,103644.0,24.46,24.5979,24.46,24.5782,103644.0
2025-03-12 11:00:00,24.95,25.15,24.92,25.15,54985.0,24.5881,24.7852,24.5585,24.7852,54985.0
2025-03-12 11:30:00,25.15,25.31,25.11,25.18,48132.0,24.7852,24.9429,24.7458,24.8147,48132.0
2025-03-12 12:00:00,25.18,25.25,24.98,25.0,66471.0,24.8147,24.8837,24.6176,24.6374,66471.0
2025-03-12 12:30:00,25.01,25.08,24.93,24.97,154973.0,24.6472,24.7162,24.5684,24.6078,154973.0
2025-03-12 13:00:00,24.98,25.21,24.97,25.19,159820.0,24.6176,24.8443,24.6078,24.8246,159820.0
2025-03-12 13:30:00,25.2,25.3,25.14,25.19,154680.0,24.8345,24.933,24.7753,24.8246,154680.0
2025-03-12 14:00:00,25.2,25.38,25.19,25.37,73724.0,24.8345,25.0118,24.8246,25.002,73724.0
2025-03-12 14:30:00,25.36,25.38,25.25,25.28,52817.0,24.9921,25.0118,24.8837,24.9133,52817.0
2025-03-12 15:00:00,25.28,25.37,25.23,25.24,146327.0,24.9133,25.002,24.864,24.8739,146327.0
2025-03-12 15:30:00,25.25,25.36,25.13,25.13,316507.0,24.8837,24.9921,24.7655,24.7655,316507.0
2025-03-13 09:30:00,25.21,26.0,25.1,25.18,272761.0,24.8443,25.6229,24.7359,24.8147,272761.0
2025-03-13 10:00:00,25.16,25.29,24.84,25.18,116510.0,24.795,24.9232,24.4797,24.8147,116510.0
2025-03-13 10:30:00,25.19,25.38,25.16,25.25,73550.0,24.8246,25.0118,24.795,24.8837,73550.0
2025-03-13 11:00:00,25.26,25.27,25.07,25.15,83469.0,24.8936,24.9034,24.7063,24.7852,83469.0
2025-03-13 11:30:00,25.15,25.27,25.12,25.18,41961.0,24.7852,24.9034,24.7556,24.8147,41961.0
2025-03-13 12:00:00,25.18,25.18,25.01,25.05,58547.0,24.8147,24.8147,24.6472,24.6866,58547.0
2025-03-13 12:30:00,25.05,25.09,24.88,24.92,60329.0,24.6866,24.7261,24.5191,24.5585,60329.0
2025-03-13 13:00:00,24.92,24.99,24.86,24.87,53502.0,24.5585,24.6275,24.4994,24.5092,53502.0
2025-03-13 13:30:00,24.86,24.86,24.68,24.71,59824.0,24.4994,24.4994,24.322,24.3516,59824.0
2025-03-13 14:00:00,24.71,24.87,24.7,24.86,75456.0,24.3516,24.5092,24.3417,24.4994,75456.0
2025-03-13 14:30:00,24.85,24.9,24.81,24.9,69881.0,24.4895,24.5388,24.4501,24.5388,69881.0
2025-03-13 15:00:00,24.9,24.96,24.65,24.67,73526.0,24.5388,24.5979,24.2924,24.3121,73526.0
2025-03-13 15:30:00,24.66,24.9,24.66,24.89,329348.0,24.3023,24.5388,24.3023,24.529,329348.0
2025-03-14 09:30:00,24.92,25.39,24.78,25.34,191182.0,24.5585,25.0217,24.4205,24.9724,191182.0
2025-03-14 10:00:00,25.28,25.52,25.15,25.47,78870.0,24.9133,25.1498,24.7852,25.1005,78870.0
2025-03-14 10:30:00,25.46,25.51,25.39,25.42,67013.0,25.0907,25.14,25.0217,25.0513,67013.0
2025-03-14 11:00:00,25.42,25.56,25.39,25.52,44880.0,25.0513,25.1892,25.0217,25.1498,44880.0
2025-03-14 11:30:00,25.52,25.75,25.51,25.7,68492.0,25.1498,25.3765,25.14,25.3272,68492.0
2025-03-14 12:00:00,25.7,25.83,25.64,25.66,132018.0,25.3272,25.4553,25.2681,25.2878,132018.0
2025-03-14 12:30:00,25.66,25.67,25.49,25.49,130911.0,25.2878,25.2976,25.1202,25.1202,130911.0
2025-03-14 13:00:00,25.5,25.67,25.5,25.61,113524.0,25.1301,25.2976,25.1301,25.2385,113524.0
2025-03-14 13:30:00,25.62,25.74,25.62,25.71,88367.0,25.2484,25.3666,25.2484,25.3371,88367.0
2025-03-14 14:00:00,25.73,25.85,25.71,25.8,89345.0,25.3568,25.475,25.3371,25.4258,89345.0
2025-03-14 14:30:00,25.79,25.97,25.78,25.95,83496.0,25.4159,25.5933,25.406,25.5736,83496.0
2025-03-14 15:00:00,25.95,26.07,25.9,25.93,145149.0,25.5736,25.6918,25.5243,25.5539,145149.0
2025-03-14 15:30:00,25.93,26.09,25.86,26.04,559718.0,25.5539,25.7115,25.4849,25.6623,559718.0
2025-03-17 09:30:00,26.27,26.65,26.17,26.48,117245.0,25.8889,26.2634,25.7904,26.0959,117245.0
2025-03-17 10:00:00,26.44,26.52,26.31,26.31,78169.0,26.0565,26.1353,25.9284,25.9284,78169.0
2025-03-17 10:30:00,26.32,26.46,26.23,26.36,197202.0,25.9382,26.0762,25.8495,25.9776,197202.0
2025-03-17 11:00:00,26.35,26.58,26.29,26.54,96837.0,25.9678,26.1944,25.9086,26.155,96837.0
2025-03-17 11:30:00,26.56,26.74,26.51,26.64,130315.0,26.1747,26.3521,26.1255,26.2536,130315.0
2025-03-17 12:00:00,26.63,26.64,26.51,26.63,58339.0,26.2437,26.2536,26.1255,26.2437,58339.0
2025-03-17 12:30:00,26.64,26.66,26.55,26.59,92799.0,26.2536,26.2733,26.1649,26.2043,92799.0
2025-03-17 13:00:00,26.59,26.71,26.52,26.64,106969.0,26.2043,26.3226,26.1353,26.2536,106969.0
2025-03-17 13:30:00,26.64,26.68,26.5,26.56,72293.0,26.2536,26.293,26.1156,26.1747,72293.0
2025-03-17 14:00:00,26.57,26.68,26.54,26.64,77691.0,26.1846,26.293,26.155,26.2536,77691.0
2025-03-17 14:30:00,26.64,26.79,26.63,26.76,145420.0,26.2536,26.4014,26.2437,26.3718,145420.0
2025-03-17 15:00:00,26.75,26.78,26.59,26.61,137842.0,26.362,26.3915,26.2043,26.224,137842.0
2025-03-17 15:30:00,26.61,26.76,26.54,26.66,479238.0,26.224,26.3718,26.155,26.2733,479238.0
2025-03-18 09:30:00,26.99,27.01,26.7,26.97,75142.0,26.5985,26.6182,26.3127,26.5788,75142.0
2025-03-18 10:00:00,26.96,27.07,26.44,26.46,106738.0,26.5689,26.6773,26.0565,26.0762,106738.0
2025-03-18 10:30:00,26.48,26.58,26.41,26.49,63533.0,26.0959,26.1944,26.0269,26.1057,63533.0
2025-03-18 11:00:00,26.49,26.61,26.47,26.52,34315.0,26.1057,26.224,26.086,26.1353,34315.0
2025-03-18 11:30:00,26.51,26.54,26.27,26.27,46858.0,26.1255,26.155,25.8889,25.8889,46858.0
2025-03-18 12:00:00,26.27,26.28,26.09,26.12,56158.0,25.8889,25.8988,25.7115,25.7411,56158.0
2025-03-18 12:30:00,26.12,26.16,25.88,25.95,48960.0,25.7411,25.7805,25.5046,25.5736,48960.0
2025-03-18 13:00:00,25.95,26.03,25.82,25.96,49503.0,25.5736,25.6524,25.4455,25.5834,49503.0
2025-03-18 13:30:00,25.97,26.08,25.93,26.04,63332.0,25.5933,25.7017,25.5539,25.6623,63332.0
2025-03-18 14:00:00,26.05,26.16,26.02,26.14,63540.0,25.6721,25.7805,25.6426,25.7608,63540.0
2025-03-18 14:30:00,26.14,26.24,26.13,26.23,63530.0,25.7608,25.8594,25.751,25.8495,63530.0
2025-03-18 15:00:00,26.22,26.28,26.16,26.19,106169.0,25.8397,25.8988,25.7805,25.8101,106169.0
2025-03-18 15:30:00,26.2,26.22,26.08,26.1,361520.0,25.82,25.8397,25.7017,25.7214,361520.0
2025-03-19 09:30:00,26.12,26.81,26.12,26.73,137250.0,25.7411,26.4211,25.7411,26.3423,137250.0
2025-03-19 10:00:00,26.73,26.77,26.6,26.71,54795.0,26.3423,26.3817,26.2141,26.3226,54795.0
2025-03-19 10:30:00,26.71,26.9,26.69,26.86,67352.0,26.3226,26.5098,26.3028,26.4704,67352.0
2025-03-19 11:00:00,26.87,27.03,26.84,26.93,170307.0,26.4802,26.6379,26.4507,26.5394,170307.0
2025-03-19 11:30:00,26.93,26.93,26.82,26.85,51649.0,26.5394,26.5394,26.431,26.4605,51649.0
2025-03-19 12:00:00,26.85,26.94,26.77,26.94,77618.0,26.4605,26.5492,26.3817,26.5492,77618.0
2025-03-19 12:30:00,26.94,27.12,26.91,27.07,61502.0,26.5492,26.7266,26.5197,26.6773,61502.0
2025-03-19 13:00:00,27.07,27.11,26.92,26.95,75219.0,26.6773,26.7168,26.5295,26.5591,75219.0
2025-03-19 13:30:00,26.96,27.01,26.89,26.94,75685.0,26.5689,26.6182,26.4999,26.5492,75685.0
2025-03-19 14:00:00,26.94,27.04,26.83,26.99,87666.0,26.5492,26.6478,26.4408,26.5985,87666.0
2025-03-19 14:30:00,27.01,27.24,26.99,27.24,216090.0,26.6182,26.8449,26.5985,26.8449,216090.0
2025-03-19 15:00:00,27.24,27.38,27.24,27.33,121233.0,26.8449,26.9828,26.8449,26.9336,121233.0
2025-03-19 15:30:00,27.32,27.33,27.1,27.11,392054.0,26.9237,26.9336,26.7069,26.7168,392054.0
2025-03-20 09:30:00,26.79,26.97,26.69,26.92,61486.0,26.4014,26.5788,26.3028,26.5295,61486.0
2025-03-20 10:00:00,26.9,27.21,26.9,27.0,80859.0,26.5098,26.8153,26.5098,26.6083,80859.0
2025-03-20 10:30:00,27.01,27.02,26.94,26.98,114084.0,26.6182,26.6281,26.5492,26.5886,114084.0
2025-03-20 11:00:00,26.99,27.05,26.94,26.94,56112.0,26.5985,26.6576,26.5492,26.5492,56112.0
2025-03-20 11:30:00,26.94,26.94,26.82,26.84,81368.0,26.5492,26.5492,26.431,26.4507,81368.0
2025-03-20 12:00:00,26.84,26.93,26.83,26.87,46760.0,26.4507,26.5394,26.4408,26.4802,46760.0
2025-03-20 12:30:00,26.9,27.01,26.89,26.97,52282.0,26.5098,26.6182,26.4999,26.5788,52282.0
2025-03-20 13:00:00,26.98,27.09,26.97,26.99,62838.0,26.5886,26.697,26.5788,26.5985,62838.0
2025-03-20 13:30:00,27.0,27.09,26.99,27.05,86694.0,26.6083,26.697,26.5985,26.6576,86694.0
2025-03-20 14:00:00,27.05,27.08,26.98,26.98,56859.0,26.6576,26.6872,26.5886,26.5886,56859.0
2025-03-20 14:30:00,26.98,27.03,26.91,26.94,83983.0,26.5886,26.6379,26.5197,26.5492,83983.0
2025-03-20 15:00:00,26.94,27.03,26.93,26.96,106660.0,26.5492,26.6379,26.5394,26.5689,106660.0
2025-03-20 15:30:00,26.96,27.07,26.83,26.83,422599.0,26.5689,26.6773,26.4408,26.4408,422599.0
2025-03-21 09:30:00,26.69,26.83,26.47,26.69,364670.0,26.3028,26.4408,26.086,26.3028,364670.0
2025-03-21 10:00:00,26.73,26.73,26.39,26.47,34616.0,26.3423,26.3423,26.0072,26.086,34616.0
2025-03-21 10:30:00,26.47,26.7,26.47,26.65,61134.0,26.086,26.3127,26.086,26.2634,61134.0
2025-03-21 11:00:00,26.65,26.66,26.54,26.54,57690.0,26.2634,26.2733,26.155,26.155,57690.0
2025-03-21 11:30:00,26.54,26.58,26.47,26.5,68459.0,26.155,26.1944,26.086,26.1156,68459.0
2025-03-21 12:00:00,26.51,26.66,26.5,26.65,54046.0,26.1255,26.2733,26.1156,26.2634,54046.0
2025-03-21 12:30:00,26.65,26.77,26.63,26.75,65735.0,26.2634,26.3817,26.2437,26.362,65735.0
2025-03-21 13:00:00,26.74,26.76,26.52,26.54,52778.0,26.3521,26.3718,26.1353,26.155,52778.0
2025-03-21 13:30:00,26.54,26.73,26.52,26.69,68450.0,26.155,26.3423,26.1353,26.3028,68450.0
2025-03-21 14:00:00,26.69,26.72,26.66,26.7,76568.0,26.3028,26.3324,26.2733,26.3127,76568.0
2025-03-21 14:30:00,26.7,26.79,26.68,26.76,87807.0,26.3127,26.4014,26.293,26.3718,87807.0
2025-03-21 15:00:00,26.76,26.82,26.62,26.72,266584.0,26.3718,26.431,26.2339,26.3324,266584.0
2025-03-21 15:30:00,26.74,26.93,26.64,26.7,676911.0,26.3521,26.5394,26.2536,26.3127,676911.0
2025-03-24 09:30:00,26.69,27.26,26.69,27.13,108512.0,26.3028,26.8646,26.3028,26.7365,108512.0
2025-03-24 10:00:00,27.11,27.35,27.07,27.27,106642.0,26.7168,26.9533,26.6773,26.8744,106642.0
2025-03-24 10:30:00,27.26,27.39,27.23,27.32,78657.0,26.8646,26.9927,26.835,26.9237,78657.0
2025-03-24 11:00:00,27.32,27.32,27.18,27.24,59781.0,26.9237,26.9237,26.7857,26.8449,59781.0
2025-03-24 11:30:00,27.24,27.33,27.24,27.31,39412.0,26.8449,26.9336,26.8449,26.9138,39412.0
2025-03-24 12:00:00,27.3,27.32,27.16,27.17,38757.0,26.904,26.9237,26.766,26.7759,38757.0
2025-03-24 12:30:00,27.15,27.18,27.08,27.17,61830.0,26.7562,26.7857,26.6872,26.7759,61830.0
2025-03-24 13:00:00,27.17,27.2,27.1,27.18,59812.0,26.7759,26.8054,26.7069,26.7857,59812.0
2025-03-24 13:30:00,27.18,27.19,27.1,27.16,61266.0,26.7857,26.7956,26.7069,26.766,61266.0
2025-03-24 14:00:00,27.16,27.16,27.05,27.09,54891.0,26.766,26.766,26.6576,26.697,54891.0
2025-03-24 14:30:00,27.09,27.13,27.04,27.1,58550.0,26.697,26.7365,26.6478,26.7069,58550.0
2025-03-24 15:00:00,27.1,27.2,27.02,27.16,124369.0,26.7069,26.8054,26.6281,26.766,124369.0
2025-03-24 15:30:00,27.16,27.32,27.16,27.25,412152.0,26.766,26.9237,26.766,26.8547,412152.0
2025-03-25 09:30:00,27.46,27.86,27.46,27.71,62258.0,27.0617,27.4559,27.0617,27.308,62258.0
2025-03-25 10:00:00,27.67,27.87,27.58,27.65,97533.0,27.2686,27.4657,27.1799,27.2489,97533.0
2025-03-25 10:30:00,27.64,27.64,27.41,27.42,48323.0,27.2391,27.2391,27.0124,27.0223,48323.0
2025-03-25 11:00:00,27.41,27.53,27.34,27.53,53610.0,27.0124,27.1307,26.9434,27.1307,53610.0
2025-03-25 11:30:00,27.54,27.69,27.54,27.68,75438.0,27.1405,27.2883,27.1405,27.2785,75438.0
2025-03-25 12:00:00,27.68,27.75,27.6,27.73,68786.0,27.2785,27.3475,27.1996,27.3278,68786.0
2025-03-25 12:30:00,27.72,27.72,27.62,27.7,35777.0,27.3179,27.3179,27.2194,27.2982,35777.0
2025-03-25 13:00:00,27.69,27.79,27.65,27.68,43600.0,27.2883,27.3869,27.2489,27.2785,43600.0
2025-03-25 13:30:00,27.69,27.72,27.58,27.59,43732.0,27.2883,27.3179,27.1799,27.1898,43732.0
2025-03-25 14:00:00,27.59,27.68,27.58,27.66,46619.0,27.1898,27.2785,27.1799,27.2588,46619.0
2025-03-25 14:30:00,27.66,27.74,27.64,27.71,37855.0,27.2588,27.3376,27.2391,27.308,37855.0
2025-03-25 15:00:00,27.71,27.76,27.64,27.67,76771.0,27.308,27.3573,27.2391,27.2686,76771.0
2025-03-25 15:30:00,27.68,27.85,27.66,27.75,470266.0,27.2785,27.446,27.2588,27.3475,470266.0
2025-03-26 09:30:00,27.98,28.64,27.91,28.6,126616.0,27.5741,28.2246,27.5051,28.1851,126616.0
2025-03-26 10:00:00,28.6,28.82,28.41,28.7,100354.0,28.1851,28.4019,27.9979,28.2837,100354.0
2025-03-26 10:30:00,28.69,28.77,28.59,28.6,95442.0,28.2738,28.3527,28.1753,28.1851,95442.0
2025-03-26 11:00:00,28.6,28.74,28.55,28.6,116109.0,28.1851,28.3231,28.1359,28.1851,116109.0
2025-03-26 11:30:00,28.6,28.63,28.5,28.53,56649.0,28.1851,28.2147,28.0866,28.1162,56649.0
2025-03-26 12:00:00,28.52,28.6,28.48,28.55,66866.0,28.1063,28.1851,28.0669,28.1359,66866.0
2025-03-26 12:30:00,28.55,28.57,28.44,28.45,33882.0,28.1359,28.1556,28.0275,28.0373,33882.0
2025-03-26 13:00:00,28.44,28.5,28.43,28.46,41369.0,28.0275,28.0866,28.0176,28.0472,41369.0
2025-03-26 13:30:00,28.44,28.45,28.34,28.36,38487.0,28.0275,28.0373,27.9289,27.9486,38487.0
2025-03-26 14:00:00,28.36,28.44,28.36,28.4,39066.0,27.9486,28.0275,27.9486,27.988,39066.0
2025-03-26 14:30:00,28.39,28.39,28.28,28.32,54297.0,27.9782,27.9782,27.8698,27.9092,54297.0
2025-03-26 15:00:00,28.32,28.44,28.31,28.42,56619.0,27.9092,28.0275,27.8993,28.0077,56619.0
2025-03-26 15:30:00,28.43,28.53,28.31,28.36,360087.0,28.0176,28.1162,27.8993,27.9486,360087.0
2025-03-27 09:30:00,28.2,28.28,27.85,28.28,48754.0,27.7909,27.8698,27.446,27.8698,48754.0
2025-03-27 10:00:00,28.28,28.42,28.18,28.4,73712.0,27.8698,28.0077,27.7712,27.988,73712.0
2025-03-27 10:30:00,28.41,28.62,28.38,28.46,76326.0,27.9979,28.2048,27.9683,28.0472,76326.0
2025-03-27 11:00:00,28.46,28.6,28.44,28.55,82103.0,28.0472,28.1851,28.0275,28.1359,82103.0
2025-03-27 11:30:00,28.55,28.55,28.36,28.37,64122.0,28.1359,28.1359,27.9486,27.9585,64122.0
2025-03-27 12:00:00,28.37,28.52,28.35,28.48,145009.0,27.9585,28.1063,27.9388,28.0669,145009.0
2025-03-27 12:30:00,28.48,28.54,28.34,28.36,83397.0,28.0669,28.126,27.9289,27.9486,83397.0
2025-03-27 13:00:00,28.36,28.42,28.29,28.3,88838.0,27.9486,28.0077,27.8796,27.8895,88838.0
2025-03-27 13:30:00,28.31,28.36,28.24,28.26,66533.0,27.8993,27.9486,27.8304,27.8501,66533.0
2025-03-27 14:00:00,28.26,28.39,28.26,28.29,66793.0,27.8501,27.9782,27.8501,27.8796,66793.0
2025-03-27 14:30:00,28.29,28.34,28.2,28.21,65397.0,27.8796,27.9289,27.7909,27.8008,65397.0
2025-03-27 15:00:00,28.21,28.44,28.2,28.42,98861.0,27.8008,28.0275,27.7909,28.0077,98861.0
2025-03-27 15:30:00,28.41,28.53,28.37,28.5,695453.0,27.9979,28.1162,27.9585,28.0866,695453.0
2025-03-28 09:30:00,28.14,28.4,27.99,28.16,76587.0,27.7318,27.988,27.584,27.7515,76587.0
2025-03-28 10:00:00,28.12,28.38,28.09,28.36,71742.0,27.7121,27.9683,27.6825,27.9486,71742.0
2025-03-28 10:30:00,28.35,28.43,28.21,28.38,76599.0,27.9388,28.0176,27.8008,27.9683,76599.0
2025-03-28 11:00:00,28.37,28.41,28.31,28.36,75452.0,27.9585,27.9979,27.8993,27.9486,75452.0
2025-03-28 11:30:00,28.36,28.38,28.26,28.26,109174.0,27.9486,27.9683,27.8501,27.8501,109174.0
2025-03-28 12:00:00,28.26,28.32,28.13,28.17,95928.0,27.8501,27.9092,27.722,27.7614,95928.0
2025-03-28 12:30:00,28.16,28.27,28.16,28.2,79584.0,27.7515,27.8599,27.7515,27.7909,79584.0
2025-03-28 13:00:00,28.2,28.35,28.19,28.22,115565.0,27.7909,27.9388,27.7811,27.8106,115565.0
2025-03-28 13:30:00,28.22,28.31,28.21,28.3,107263.0,27.8106,27.8993,27.8008,27.8895,107263.0
2025-03-28 14:00:00,28.3,28.4,28.3,28.33,79657.0,27.8895,27.988,27.8895,27.9191,79657.0
2025-03-28 14:30:00,28.34,28.39,28.33,28.38,62125.0,27.9289,27.9782,27.9191,27.9683,62125.0
2025-03-28 15:00:00,28.38,28.4,28.27,28.34,178056.0,27.9683,27.988,27.8599,27.9289,178056.0
2025-03-28 15:30:00,28.34,28.53,28.18,28.38,979758.0,27.9289,28.1162,27.7712,27.9683,979758.0
2025-03-31 09:30:00,28.17,28.48,28.02,28.44,66656.0,27.7614,28.0669,27.6136,28.0275,66656.0
2025-03-31 10:00:00,28.46,28.58,28.43,28.48,82478.0,28.0472,28.1654,28.0176,28.0669,82478.0
2025-03-31 10:30:00,28.48,28.78,28.48,28.65,98605.0,28.0669,28.3625,28.0669,28.2344,98605.0
2025-03-31 11:00:00,28.66,28.8,28.63,28.78,115533.0,28.2443,28.3822,28.2147,28.3625,115533.0
2025-03-31 11:30:00,28.78,28.81,28.5,28.61,125567.0,28.3625,28.3921,28.0866,28.195,125567.0
2025-03-31 12:00:00,28.61,28.67,28.5,28.57,81949.0,28.195,28.2541,28.0866,28.1556,81949.0
2025-03-31 12:30:00,28.57,28.76,28.53,28.64,82548.0,28.1556,28.3428,28.1162,28.2246,82548.0
2025-03-31 13:00:00,28.65,28.67,28.35,28.41,85885.0,28.2344,28.2541,27.9388,27.9979,85885.0
2025-03-31 13:30:00,28.4,28.43,28.29,28.3,64676.0,27.988,28.0176,27.8796,27.8895,64676.0
2025-03-31 14:00:00,28.29,28.49,28.27,28.43,83736.0,27.8796,28.0767,27.8599,28.0176,83736.0
2025-03-31 14:30:00,28.43,28.57,28.41,28.52,97489.0,28.0176,28.1556,27.9979,28.1063,97489.0
2025-03-31 15:00:00,28.52,28.67,28.5,28.55,148750.0,28.1063,28.2541,28.0866,28.1359,148750.0
2025-03-31 15:30:00,28.54,28.76,28.4,28.41,521066.0,28.126,28.3428,27.988,27.9979,521066.0
2025-04-01 09:30:00,28.34,28.38,28.12,28.22,46181.0,27.9289,27.9683,27.7121,27.8106,46181.0
2025-04-01 10:00:00,28.21,28.23,27.9,27.9,70970.0,27.8008,27.8205,27.4953,27.4953,70970.0
2025-04-01 10:30:00,27.91,28.09,27.9,28.09,229062.0,27.5051,27.6825,27.4953,27.6825,229062.0
2025-04-01 11:00:00,28.1,28.59,28.09,28.54,281866.0,27.6924,28.1753,27.6825,28.126,281866.0
2025-04-01 11:30:00,28.53,28.69,28.49,28.69,153829.0,28.1162,28.2738,28.0767,28.2738,153829.0
2025-04-01 12:00:00,28.69,28.76,28.61,28.64,76712.0,28.2738,28.3428,28.195,28.2246,76712.0
2025-04-01 12:30:00,28.64,28.73,28.51,28.69,91501.0,28.2246,28.3133,28.0964,28.2738,91501.0
2025-04-01 13:00:00,28.69,28.7,28.57,28.58,69323.0,28.2738,28.2837,28.1556,28.1654,69323.0
2025-04-01 13:30:00,28.59,28.77,28.58,28.74,108066.0,28.1753,28.3527,28.1654,28.3231,108066.0
2025-04-01 14:00:00,28.74,28.78,28.64,28.65,79421.0,28.3231,28.3625,28.2246,28.2344,79421.0
2025-04-01 14:30:00,28.66,28.72,28.6,28.65,153970.0,28.2443,28.3034,28.1851,28.2344,153970.0
2025-04-01 15:00:00,28.66,28.87,28.65,28.79,130801.0,28.2443,28.4512,28.2344,28.3724,130801.0
2025-04-01 15:30:00,28.8,28.84,28.64,28.77,537131.0,28.3822,28.4217,28.2246,28.3527,537131.0
2025-04-02 09:30:00,28.31,28.65,28.31,28.49,66895.0,27.8993,28.2344,27.8993,28.0767,66895.0
2025-04-02 10:00:00,28.51,28.68,28.36,28.6,69655.0,28.0964,28.264,27.9486,28.1851,69655.0
2025-04-02 10:30:00,28.59,28.82,28.53,28.77,52514.0,28.1753,28.4019,28.1162,28.3527,52514.0
2025-04-02 11:00:00,28.79,28.84,28.73,28.84,53053.0,28.3724,28.4217,28.3133,28.4217,53053.0
2025-04-02 11:30:00,28.84,28.87,28.73,28.74,53781.0,28.4217,28.4512,28.3133,28.3231,53781.0
2025-04-02 12:00:00,28.75,28.99,28.73,28.96,111194.0,28.333,28.5695,28.3133,28.5399,111194.0
2025-04-02 12:30:00,28.97,29.07,28.92,29.07,51116.0,28.5498,28.6483,28.5005,28.6483,51116.0
2025-04-02 13:00:00,29.07,29.15,29.0,29.12,62876.0,28.6483,28.7272,28.5793,28.6976,62876.0
2025-04-02 13:30:00,29.13,29.13,29.01,29.1,57612.0,28.7074,28.7074,28.5892,28.6779,57612.0
2025-04-02 14:00:00,29.1,29.14,29.01,29.01,71544.0,28.6779,28.7173,28.5892,28.5892,71544.0
2025-04-02 14:30:00,29.02,29.14,28.99,28.99,71276.0,28.599,28.7173,28.5695,28.5695,71276.0
2025-04-02 15:00:00,28.99,29.17,28.99,29.12,107105.0,28.5695,28.7469,28.5695,28.6976,107105.0
2025-04-02 15:30:00,29.12,29.26,29.1,29.2,287013.0,28.6976,28.8356,28.6779,28.7764,287013.0
2025-04-03 09:30:00,27.11,27.46,26.8,26.92,342742.0,26.7168,27.0617,26.4112,26.5295,342742.0
2025-04-03 10:00:00,26.88,26.91,26.34,26.34,224311.0,26.4901,26.5197,25.9579,25.9579,224311.0
2025-04-03 10:30:00,26.36,26.46,25.9,26.05,159024.0,25.9776,26.0762,25.5243,25.6721,159024.0
2025-04-03 11:00:00,26.05,26.08,25.74,25.87,180081.0,25.6721,25.7017,25.3666,25.4947,180081.0
2025-04-03 11:30:00,25.87,26.01,25.74,25.75,164592.0,25.4947,25.6327,25.3666,25.3765,164592.0
2025-04-03 12:00:00,25.76,25.93,25.7,25.8,113086.0,25.3863,25.5539,25.3272,25.4258,113086.0
2025-04-03 12:30:00,25.81,25.85,25.57,25.73,96475.0,25.4356,25.475,25.1991,25.3568,96475.0
2025-04-03 13:00:00,25.73,25.85,25.68,25.85,87248.0,25.3568,25.475,25.3075,25.475,87248.0
2025-04-03 13:30:00,25.85,26.06,25.72,26.02,158643.0,25.475,25.682,25.3469,25.6426,158643.0
2025-04-03 14:00:00,26.02,26.02,25.5,25.67,150521.0,25.6426,25.6426,25.1301,25.2976,150521.0
2025-04-03 14:30:00,25.68,25.77,25.55,25.69,133559.0,25.3075,25.3962,25.1794,25.3173,133559.0
2025-04-03 15:00:00,25.7,25.84,25.58,25.67,173010.0,25.3272,25.4652,25.2089,25.2976,173010.0
2025-04-03 15:30:00,25.67,25.7,25.26,25.4,652092.0,25.2976,25.3272,24.8936,25.0316,652092.0
2025-04-04 09:30:00,24.15,24.26,22.77,22.96,436888.0,23.7997,23.9081,22.4397,22.6269,436888.0
2025-04-04 10:00:00,22.95,22.99,22.51,22.55,239955.0,22.6171,22.6565,22.1835,22.2229,239955.0
2025-04-04 10:30:00,22.55,22.65,22.02,22.49,262960.0,22.2229,22.3214,21.7006,22.1638,262960.0
2025-04-04 11:00:00,22.48,23.19,22.45,22.67,355935.0,22.1539,22.8536,22.1243,22.3412,355935.0
2025-04-04 11:30:00,22.68,22.79,22.41,22.48,258624.0,22.351,22.4594,22.0849,22.1539,258624.0
2025-04-04 12:00:00,22.48,22.73,22.28,22.3,122917.0,22.1539,22.4003,21.9568,21.9765,122917.0
2025-04-04 12:30:00,22.3,22.64,22.29,22.53,168610.0,21.9765,22.3116,21.9667,22.2032,168610.0
2025-04-04 13:00:00,22.52,22.59,22.11,22.29,171050.0,22.1933,22.2623,21.7893,21.9667,171050.0
2025-04-04 13:30:00,22.28,22.67,22.15,22.6,203283.0,21.9568,22.3412,21.8287,22.2722,203283.0
2025-04-04 14:00:00,22.6,22.7,22.28,22.34,165284.0,22.2722,22.3707,21.9568,22.0159,165284.0
2025-04-04 14:30:00,22.33,22.4,22.15,22.22,177377.0,22.0061,22.0751,21.8287,21.8977,177377.0
2025-04-04 15:00:00,22.23,22.58,22.2,22.5,178012.0,21.9075,22.2525,21.878,22.1736,178012.0
2025-04-04 15:30:00,22.5,22.64,22.3,22.3,583477.0,22.1736,22.3116,21.9765,21.9765,583477.0
2025-04-07 09:30:00,21.27,21.91,20.66,21.89,489291.0,20.9615,21.5922,20.3603,21.5725,489291.0
2025-04-07 10:00:00,21.89,23.02,21.53,21.6,460107.0,21.5725,22.6861,21.2177,21.2867,460107.0
2025-04-07 10:30:00,21.58,22.12,21.39,21.93,182988.0,21.267,21.7991,21.0797,21.6119,182988.0
2025-04-07 11:00:00,21.93,22.11,21.0,21.02,339160.0,21.6119,21.7893,20.6954,20.7151,339160.0
2025-04-07 11:30:00,21.02,21.79,21.02,21.32,241948.0,20.7151,21.4739,20.7151,21.0107,241948.0
2025-04-07 12:00:00,21.31,21.33,21.03,21.26,181022.0,21.0009,21.0206,20.7249,20.9516,181022.0
2025-04-07 12:30:00,21.25,21.42,20.94,20.98,186272.0,20.9418,21.1093,20.6363,20.6757,186272.0
2025-04-07 13:00:00,20.97,21.59,20.97,21.59,324078.0,20.6658,21.2768,20.6658,21.2768,324078.0
2025-04-07 13:30:00,21.57,21.86,21.38,21.64,260070.0,21.2571,21.5429,21.0699,21.3261,260070.0
2025-04-07 14:00:00,21.63,21.7,21.2,21.2,276200.0,21.3162,21.3852,20.8925,20.8925,276200.0
2025-04-07 14:30:00,21.22,21.51,21.15,21.17,165707.0,20.9122,21.198,20.8432,20.8629,165707.0
2025-04-07 15:00:00,21.18,21.55,21.17,21.32,335711.0,20.8728,21.2374,20.8629,21.0107,335711.0
2025-04-07 15:30:00,21.31,21.6,21.02,21.46,1269481.0,21.0009,21.2867,20.7151,21.1487,1269481.0
2025-04-08 09:30:00,22.22,22.33,21.0,21.03,446179.0,21.8977,22.0061,20.6954,20.7249,446179.0
2025-04-08 10:00:00,21.03,21.47,21.0,21.02,465599.0,20.7249,21.1586,20.6954,20.7151,465599.0
2025-04-08 10:30:00,21.0,21.16,20.52,20.53,219400.0,20.6954,20.8531,20.2223,20.2322,219400.0
2025-04-08 11:00:00,20.51,20.6,20.12,20.23,351170.0,20.2125,20.3012,19.8281,19.9365,351170.0
2025-04-08 11:30:00,20.24,20.42,20.18,20.38,369732.0,19.9464,20.1238,19.8873,20.0844,369732.0
2025-04-08 12:00:00,20.37,20.38,20.08,20.12,173699.0,20.0745,20.0844,19.7887,19.8281,173699.0
2025-04-08 12:30:00,20.13,20.14,19.53,19.55,328932.0,19.838,19.8479,19.2467,19.2664,328932.0
2025-04-08 13:00:00,19.55,19.69,19.32,19.43,296077.0,19.2664,19.4044,19.0398,19.1482,296077.0
2025-04-08 13:30:00,19.41,19.93,19.39,19.87,244686.0,19.1284,19.6409,19.1087,19.5818,244686.0
2025-04-08 14:00:00,19.86,20.2,19.75,19.89,257904.0,19.5719,19.907,19.4635,19.6015,257904.0
2025-04-08 14:30:00,19.91,20.34,19.83,19.85,179243.0,19.6212,20.045,19.5424,19.5621,179243.0
2025-04-08 15:00:00,19.84,19.9,19.55,19.63,211784.0,19.5522,19.6113,19.2664,19.3453,211784.0
2025-04-08 15:30:00,19.63,19.65,19.22,19.63,833430.0,19.3453,19.365,18.9412,19.3453,833430.0
2025-04-09 09:30:00,19.01,19.43,18.94,19.09,378370.0,18.7342,19.1482,18.6653,18.8131,378370.0
2025-04-09 10:00:00,19.07,19.52,19.06,19.37,301103.0,18.7934,19.2368,18.7835,19.089,301103.0
2025-04-09 10:30:00,19.38,19.79,19.35,19.39,308499.0,19.0989,19.5029,19.0693,19.1087,308499.0
2025-04-09 11:00:00,19.39,19.96,19.37,19.91,309136.0,19.1087,19.6705,19.089,19.6212,309136.0
2025-04-09 11:30:00,19.91,20.25,19.85,20.02,278427.0,19.6212,19.9563,19.5621,19.7296,278427.0
2025-04-09 12:00:00,20.02,20.34,19.93,20.13,222494.0,19.7296,20.045,19.6409,19.838,222494.0
2025-04-09 12:30:00,20.13,20.26,20.02,20.06,185246.0,19.838,19.9661,19.7296,19.769,185246.0
2025-04-09 13:00:00,20.05,22.07,19.77,21.39,462716.0,19.7592,21.7499,19.4832,21.0797,462716.0
2025-04-09 13:30:00,21.35,22.88,21.29,22.58,632100.0,21.0403,22.5481,20.9812,22.2525,632100.0
2025-04-09 14:00:00,22.58,23.21,22.48,23.09,394557.0,22.2525,22.8733,22.1539,22.7551,394557.0
2025-04-09 14:30:00,23.1,23.21,22.6,22.64,407676.0,22.7649,22.8733,22.2722,22.3116,407676.0
2025-04-09 15:00:00,22.63,23.3,22.54,23.23,290172.0,22.3017,22.962,22.213,22.893,290172.0
2025-04-09 15:30:00,23.23,23.6,23.15,23.18,969663.0,22.893,23.2577,22.8142,22.8438,969663.0
2025-04-10 09:30:00,22.05,22.14,20.35,20.41,465031.0,21.7301,21.8188,20.0548,20.1139,465031.0
2025-04-10 10:00:00,20.43,20.51,20.05,20.34,353854.0,20.1336,20.2125,19.7592,20.045,353854.0
2025-04-10 10:30:00,20.38,20.65,20.26,20.27,161685.0,20.0844,20.3505,19.9661,19.976,161685.0
2025-04-10 11:00:00,20.26,20.47,20.12,20.18,171427.0,19.9661,20.1731,19.8281,19.8873,171427.0
2025-04-10 11:30:00,20.2,20.37,20.16,20.24,143387.0,19.907,20.0745,19.8676,19.9464,143387.0
2025-04-10 12:00:00,20.23,20.35,19.64,19.7,244433.0,19.9365,20.0548,19.3551,19.4142,244433.0
2025-04-10 12:30:00,19.68,20.08,19.68,19.97,87237.0,19.3945,19.7887,19.3945,19.6803,87237.0
2025-04-10 13:00:00,19.95,20.25,19.65,19.91,108795.0,19.6606,19.9563,19.365,19.6212,108795.0
2025-04-10 13:30:00,19.89,20.2,19.82,20.1,170483.0,19.6015,19.907,19.5325,19.8084,170483.0
2025-04-10 14:00:00,20.07,20.3,19.78,20.13,117080.0,19.7789,20.0055,19.4931,19.838,117080.0
2025-04-10 14:30:00,20.14,20.25,19.77,19.86,156292.0,19.8479,19.9563,19.4832,19.5719,156292.0
2025-04-10 15:00:00,19.85,19.98,19.63,19.64,258363.0,19.5621,19.6902,19.3453,19.3551,258363.0
2025-04-10 15:30:00,19.63,20.08,19.4,19.97,984669.0,19.3453,19.7887,19.1186,19.6803,984669.0
2025-04-11 09:30:00,20.04,20.13,19.62,19.72,195793.0,19.7493,19.838,19.3354,19.4339,195793.0
2025-04-11 10:00:00,19.72,19.88,19.45,19.47,236021.0,19.4339,19.5916,19.1679,19.1876,236021.0
2025-04-11 10:30:00,19.5,19.75,19.43,19.44,85154.0,19.2171,19.4635,19.1482,19.158,85154.0
2025-04-11 11:00:00,19.44,19.76,19.44,19.65,191380.0,19.158,19.4734,19.158,19.365,191380.0
2025-04-11 11:30:00,19.64,19.85,19.58,19.83,117203.0,19.3551,19.5621,19.296,19.5424,117203.0
2025-04-11 12:00:00,19.83,19.96,19.8,19.87,141457.0,19.5424,19.6705,19.5128,19.5818,141457.0
2025-04-11 12:30:00,19.86,20.37,19.86,20.28,123650.0,19.5719,20.0745,19.5719,19.9858,123650.0
2025-04-11 13:00:00,20.29,20.49,20.28,20.44,174491.0,19.9957,20.1928,19.9858,20.1435,174491.0
2025-04-11 13:30:00,20.44,20.97,20.35,20.71,216250.0,20.1435,20.6658,20.0548,20.4096,216250.0
2025-04-11 14:00:00,20.7,20.75,20.54,20.63,109972.0,20.3997,20.449,20.2421,20.3307,109972.0
2025-04-11 14:30:00,20.63,20.79,20.59,20.62,114537.0,20.3307,20.4884,20.2913,20.3209,114537.0
2025-04-11 15:00:00,20.61,21.09,20.59,20.89,287854.0,20.311,20.7841,20.2913,20.587,287854.0
2025-04-11 15:30:00,20.89,20.98,20.79,20.87,503038.0,20.587,20.6757,20.4884,20.5673,503038.0
2025-04-14 09:30:00,21.6,21.61,20.85,20.88,167568.0,21.2867,21.2965,20.5476,20.5771,167568.0
2025-04-14 10:00:00,20.89,21.04,20.74,21.02,132009.0,20.587,20.7348,20.4392,20.7151,132009.0
2025-04-14 10:30:00,21.04,21.11,20.92,21.0,85886.0,20.7348,20.8038,20.6165,20.6954,85886.0
2025-04-14 11:00:00,20.99,21.01,20.59,20.59,158936.0,20.6855,20.7052,20.2913,20.2913,158936.0
2025-04-14 11:30:00,20.59,20.69,20.31,20.32,100730.0,20.2913,20.3899,20.0154,20.0252,100730.0
2025-04-14 12:00:00,20.33,20.49,20.2,20.41,67072.0,20.0351,20.1928,19.907,20.1139,67072.0
2025-04-14 12:30:00,20.4,20.61,20.39,20.5,66529.0,20.1041,20.311,20.0942,20.2026,66529.0
2025-04-14 13:00:00,20.5,20.83,20.5,20.56,93306.0,20.2026,20.5278,20.2026,20.2618,93306.0
2025-04-14 13:30:00,20.55,20.76,20.52,20.69,93358.0,20.2519,20.4589,20.2223,20.3899,93358.0
2025-04-14 14:00:00,20.69,20.85,20.68,20.84,71129.0,20.3899,20.5476,20.38,20.5377,71129.0
2025-04-14 14:30:00,20.83,20.91,20.77,20.84,77211.0,20.5278,20.6067,20.4687,20.5377,77211.0
2025-04-14 15:00:00,20.83,20.86,20.64,20.68,185044.0,20.5278,20.5574,20.3406,20.38,185044.0
2025-04-14 15:30:00,20.67,20.78,20.52,20.53,500152.0,20.3702,20.4786,20.2223,20.2322,500152.0
2025-04-15 09:30:00,20.3,20.75,20.3,20.44,328514.0,20.0055,20.449,20.0055,20.1435,328514.0
2025-04-15 10:00:00,20.45,20.64,20.23,20.26,309773.0,20.1534,20.3406,19.9365,19.9661,309773.0
2025-04-15 10:30:00,20.27,20.4,20.13,20.26,199751.0,19.976,20.1041,19.838,19.9661,199751.0
2025-04-15 11:00:00,20.25,20.44,20.25,20.37,125836.0,19.9563,20.1435,19.9563,20.0745,125836.0
2025-04-15 11:30:00,20.38,20.46,20.34,20.38,98945.0,20.0844,20.1632,20.045,20.0844,98945.0
2025-04-15 12:00:00,20.39,20.49,20.36,20.36,80817.0,20.0942,20.1928,20.0647,20.0647,80817.0
2025-04-15 12:30:00,20.36,20.45,20.29,20.32,81439.0,20.0647,20.1534,19.9957,20.0252,81439.0
2025-04-15 13:00:00,20.31,20.35,20.17,20.18,85167.0,20.0154,20.0548,19.8774,19.8873,85167.0
2025-04-15 13:30:00,20.18,20.25,20.12,20.16,102134.0,19.8873,19.9563,19.8281,19.8676,102134.0
2025-04-15 14:00:00,20.16,20.22,20.09,20.19,103901.0,19.8676,19.9267,19.7986,19.8971,103901.0
2025-04-15 14:30:00,20.18,20.29,20.18,20.27,96866.0,19.8873,19.9957,19.8873,19.976,96866.0
2025-04-15 15:00:00,20.26,20.3,20.19,20.2,125208.0,19.9661,20.0055,19.8971,19.907,125208.0
2025-04-15 15:30:00,20.2,20.22,20.03,20.1,633018.0,19.907,19.9267,19.7395,19.8084,633018.0
2025-04-16 09:30:00,20.28,20.65,20.2,20.5,191092.0,19.9858,20.3505,19.907,20.2026,191092.0
2025-04-16 10:00:00,20.5,21.06,20.49,20.94,183011.0,20.2026,20.7545,20.1928,20.6363,183011.0
2025-04-16 10:30:00,20.92,21.21,20.84,20.96,170189.0,20.6165,20.9023,20.5377,20.656,170189.0
2025-04-16 11:00:00,20.97,21.17,20.89,21.09,104911.0,20.6658,20.8629,20.587,20.7841,104911.0
2025-04-16 11:30:00,21.1,21.12,21.03,21.09,62719.0,20.7939,20.8136,20.7249,20.7841,62719.0
2025-04-16 12:00:00,21.09,21.15,21.04,21.08,59774.0,20.7841,20.8432,20.7348,20.7742,59774.0
2025-04-16 12:30:00,21.1,21.16,21.03,21.13,56251.0,20.7939,20.8531,20.7249,20.8235,56251.0
2025-04-16 13:00:00,21.12,21.21,21.05,21.08,69861.0,20.8136,20.9023,20.7447,20.7742,69861.0
2025-04-16 13:30:00,21.06,21.06,20.51,20.52,185518.0,20.7545,20.7545,20.2125,20.2223,185518.0
2025-04-16 14:00:00,20.52,20.68,20.49,20.55,186633.0,20.2223,20.38,20.1928,20.2519,186633.0
2025-04-16 14:30:00,20.55,20.62,20.47,20.56,195307.0,20.2519,20.3209,20.1731,20.2618,195307.0
2025-04-16 15:00:00,20.56,20.68,20.45,20.46,258049.0,20.2618,20.38,20.1534,20.1632,258049.0
2025-04-16 15:30:00,20.47,20.67,20.46,20.59,473754.0,20.1731,20.3702,20.1632,20.2913,473754.0
2025-04-17 09:30:00,21.1,21.36,20.98,21.21,322609.0,20.7939,21.0502,20.6757,20.9023,322609.0
2025-04-17 10:00:00,21.18,21.27,20.97,21.02,204418.0,20.8728,20.9615,20.6658,20.7151,204418.0
2025-04-17 10:30:00,21.03,21.19,20.96,20.96,118516.0,20.7249,20.8826,20.656,20.656,118516.0
2025-04-17 11:00:00,20.96,21.29,20.95,21.22,266124.0,20.656,20.9812,20.6461,20.9122,266124.0
2025-04-17 11:30:00,21.23,21.38,21.23,21.3,93987.0,20.922,21.0699,20.922,20.991,93987.0
2025-04-17 12:00:00,21.3,21.65,21.24,21.62,81667.0,20.991,21.336,20.9319,21.3064,81667.0
2025-04-17 12:30:00,21.62,21.75,21.44,21.52,89533.0,21.3064,21.4345,21.129,21.2078,89533.0
2025-04-17 13:00:00,21.52,21.54,21.32,21.35,94717.0,21.2078,21.2275,21.0107,21.0403,94717.0
2025-04-17 13:30:00,21.34,21.56,21.34,21.52,157392.0,21.0304,21.2473,21.0304,21.2078,157392.0
2025-04-17 14:00:00,21.5,21.55,21.42,21.43,66923.0,21.1881,21.2374,21.1093,21.1191,66923.0
2025-04-17 14:30:00,21.43,21.51,21.33,21.34,119779.0,21.1191,21.198,21.0206,21.0304,119779.0
2025-04-17 15:00:00,21.36,21.43,21.25,21.33,141560.0,21.0502,21.1191,20.9418,21.0206,141560.0
2025-04-17 15:30:00,21.34,21.41,21.25,21.37,536156.0,21.0304,21.0994,20.9418,21.06,536156.0
2025-04-21 09:30:00,20.74,20.83,20.23,20.54,139312.0,20.4392,20.5278,19.9365,20.2421,139312.0
2025-04-21 10:00:00,20.54,20.75,20.48,20.67,72935.0,20.2421,20.449,20.1829,20.3702,72935.0
2025-04-21 10:30:00,20.67,20.86,20.63,20.75,52575.0,20.3702,20.5574,20.3307,20.449,52575.0
2025-04-21 11:00:00,20.75,20.91,20.72,20.83,67203.0,20.449,20.6067,20.4194,20.5278,67203.0
2025-04-21 11:30:00,20.82,20.91,20.64,20.65,47635.0,20.518,20.6067,20.3406,20.3505,47635.0
2025-04-21 12:00:00,20.66,20.77,20.66,20.71,116185.0,20.3603,20.4687,20.3603,20.4096,116185.0
2025-04-21 12:30:00,20.72,20.84,20.56,20.57,129752.0,20.4194,20.5377,20.2618,20.2716,129752.0
2025-04-21 13:00:00,20.57,20.76,20.57,20.65,62079.0,20.2716,20.4589,20.2716,20.3505,62079.0
2025-04-21 13:30:00,20.66,20.73,20.65,20.7,124055.0,20.3603,20.4293,20.3505,20.3997,124055.0
2025-04-21 14:00:00,20.7,20.71,20.63,20.68,47466.0,20.3997,20.4096,20.3307,20.38,47466.0
2025-04-21 14:30:00,20.71,20.73,20.62,20.65,67608.0,20.4096,20.4293,20.3209,20.3505,67608.0
2025-04-21 15:00:00,20.64,20.68,20.59,20.66,80238.0,20.3406,20.38,20.2913,20.3603,80238.0
2025-04-21 15:30:00,20.66,20.91,20.64,20.84,460373.0,20.3603,20.6067,20.3406,20.5377,460373.0
2025-04-22 09:30:00,21.37,21.72,21.2,21.23,144439.0,21.06,21.4049,20.8925,20.922,144439.0
2025-04-22 10:00:00,21.21,21.43,21.15,21.34,123733.0,20.9023,21.1191,20.8432,21.0304,123733.0
2025-04-22 10:30:00,21.34,21.45,21.28,21.44,107284.0,21.0304,21.1389,20.9713,21.129,107284.0
2025-04-22 11:00:00,21.45,21.67,21.45,21.54,98210.0,21.1389,21.3557,21.1389,21.2275,98210.0
2025-04-22 11:30:00,21.54,21.66,21.45,21.64,131199.0,21.2275,21.3458,21.1389,21.3261,131199.0
2025-04-22 12:00:00,21.64,21.9,21.64,21.85,245902.0,21.3261,21.5823,21.3261,21.5331,245902.0
2025-04-22 12:30:00,21.85,21.88,21.71,21.75,229154.0,21.5331,21.5626,21.3951,21.4345,229154.0
2025-04-22 13:00:00,21.76,21.77,21.32,21.35,125218.0,21.4444,21.4542,21.0107,21.0403,125218.0
2025-04-22 13:30:00,21.34,21.48,21.31,21.38,100255.0,21.0304,21.1684,21.0009,21.0699,100255.0
2025-04-22 14:00:00,21.38,21.56,21.37,21.52,107417.0,21.0699,21.2473,21.06,21.2078,107417.0
2025-04-22 14:30:00,21.52,21.63,21.49,21.61,90683.0,21.2078,21.3162,21.1783,21.2965,90683.0
2025-04-22 15:00:00,21.61,21.63,21.48,21.51,106003.0,21.2965,21.3162,21.1684,21.198,106003.0
2025-04-22 15:30:00,21.5,21.6,21.38,21.39,341470.0,21.1881,21.2867,21.0699,21.0797,341470.0
2025-04-23 09:30:00,21.77,21.98,21.08,21.91,500819.0,21.4542,21.6612,20.7742,21.5922,500819.0
2025-04-23 10:00:00,21.93,22.1,21.24,21.41,179366.0,21.6119,21.7794,20.9319,21.0994,179366.0
2025-04-23 10:30:00,21.4,21.52,21.18,21.24,83304.0,21.0896,21.2078,20.8728,20.9319,83304.0
2025-04-23 11:00:00,21.26,21.34,20.73,20.75,177519.0,20.9516,21.0304,20.4293,20.449,177519.0
2025-04-23 11:30:00,20.77,20.79,20.62,20.71,133786.0,20.4687,20.4884,20.3209,20.4096,133786.0
2025-04-23 12:00:00,20.72,20.77,20.55,20.75,75388.0,20.4194,20.4687,20.2519,20.449,75388.0
2025-04-23 12:30:00,20.73,20.84,20.72,20.75,67722.0,20.4293,20.5377,20.4194,20.449,67722.0
2025-04-23 13:00:00,20.77,20.81,20.59,20.76,72011.0,20.4687,20.5081,20.2913,20.4589,72011.0
2025-04-23 13:30:00,20.76,20.84,20.62,20.8,67467.0,20.4589,20.5377,20.3209,20.4983,67467.0
2025-04-23 14:00:00,20.8,20.87,20.57,20.62,165531.0,20.4983,20.5673,20.2716,20.3209,165531.0
2025-04-23 14:30:00,20.65,20.67,20.53,20.58,98686.0,20.3505,20.3702,20.2322,20.2815,98686.0
2025-04-23 15:00:00,20.57,20.61,20.41,20.43,190431.0,20.2716,20.311,20.1139,20.1336,190431.0
2025-04-23 15:30:00,20.43,20.69,20.43,20.57,825246.0,20.1336,20.3899,20.1336,20.2716,825246.0
2025-04-24 09:30:00,20.96,20.98,20.63,20.74,98022.0,20.656,20.6757,20.3307,20.4392,98022.0
2025-04-24 10:00:00,20.74,20.85,20.57,20.81,104685.0,20.4392,20.5476,20.2716,20.5081,104685.0
2025-04-24 10:30:00,20.81,20.85,20.68,20.84,87406.0,20.5081,20.5476,20.38,20.5377,87406.0
2025-04-24 11:00:00,20.84,20.85,20.75,20.76,91822.0,20.5377,20.5476,20.449,20.4589,91822.0
2025-04-24 11:30:00,20.75,20.84,20.71,20.71,59836.0,20.449,20.5377,20.4096,20.4096,59836.0
2025-04-24 12:00:00,20.73,20.83,20.67,20.81,39220.0,20.4293,20.5278,20.3702,20.5081,39220.0
2025-04-24 12:30:00,20.81,20.98,20.81,20.95,77928.0,20.5081,20.6757,20.5081,20.6461,77928.0
2025-04-24 13:00:00,20.94,20.97,20.88,20.88,94559.0,20.6363,20.6658,20.5771,20.5771,94559.0
2025-04-24 13:30:00,20.88,20.93,20.83,20.9,152563.0,20.5771,20.6264,20.5278,20.5968,152563.0
2025-04-24 14:00:00,20.89,21.01,20.8,20.81,101283.0,20.587,20.7052,20.4983,20.5081,101283.0
2025-04-24 14:30:00,20.8,20.86,20.78,20.79,82352.0,20.4983,20.5574,20.4786,20.4884,82352.0
2025-04-24 15:00:00,20.78,20.86,20.71,20.8,154877.0,20.4786,20.5574,20.4096,20.4983,154877.0
2025-04-24 15:30:00,20.8,20.94,20.79,20.84,509048.0,20.4983,20.6363,20.4884,20.5377,509048.0
2025-04-25 09:30:00,20.4,20.84,20.4,20.61,116995.0,20.1041,20.5377,20.1041,20.311,116995.0
2025-04-25 10:00:00,20.63,20.85,20.57,20.67,70477.0,20.3307,20.5476,20.2716,20.3702,70477.0
2025-04-25 10:30:00,20.67,20.92,20.65,20.82,41891.0,20.3702,20.6165,20.3505,20.518,41891.0
2025-04-25 11:00:00,20.82,20.94,20.8,20.89,58115.0,20.518,20.6363,20.4983,20.587,58115.0
2025-04-25 11:30:00,20.87,20.99,20.86,20.97,83437.0,20.5673,20.6855,20.5574,20.6658,83437.0
2025-04-25 12:00:00,20.97,21.04,20.96,20.98,39819.0,20.6658,20.7348,20.656,20.6757,39819.0
2025-04-25 12:30:00,20.98,21.04,20.96,20.96,42966.0,20.6757,20.7348,20.656,20.656,42966.0
2025-04-25 13:00:00,20.96,21.03,20.9,20.99,59705.0,20.656,20.7249,20.5968,20.6855,59705.0
2025-04-25 13:30:00,20.98,21.02,20.68,20.72,97361.0,20.6757,20.7151,20.38,20.4194,97361.0
2025-04-25 14:00:00,20.73,20.89,20.73,20.88,83744.0,20.4293,20.587,20.4293,20.5771,83744.0
2025-04-25 14:30:00,20.88,21.08,20.87,21.05,134175.0,20.5771,20.7742,20.5673,20.7447,134175.0
2025-04-25 15:00:00,21.04,21.2,21.03,21.17,204260.0,20.7348,20.8925,20.7249,20.8629,204260.0
2025-04-25 15:30:00,21.17,21.18,21.0,21.06,264551.0,20.8629,20.8728,20.6954,20.7545,264551.0
2025-04-28 09:30:00,21.08,21.57,20.99,21.0,291588.0,20.7742,21.2571,20.6855,20.6954,291588.0
2025-04-28 10:00:00,21.0,21.36,20.99,21.27,150994.0,20.6954,21.0502,20.6855,20.9615,150994.0
2025-04-28 10:30:00,21.25,21.36,21.18,21.21,85892.0,20.9418,21.0502,20.8728,20.9023,85892.0
2025-04-28 11:00:00,21.21,21.28,20.92,20.92,67814.0,20.9023,20.9713,20.6165,20.6165,67814.0
2025-04-28 11:30:00,20.93,21.05,20.93,20.99,62511.0,20.6264,20.7447,20.6264,20.6855,62511.0
2025-04-28 12:00:00,20.99,21.05,20.88,20.91,84570.0,20.6855,20.7447,20.5771,20.6067,84570.0
2025-04-28 12:30:00,20.9,20.99,20.86,20.93,122096.0,20.5968,20.6855,20.5574,20.6264,122096.0
2025-04-28 13:00:00,20.93,20.97,20.88,20.89,59867.0,20.6264,20.6658,20.5771,20.587,59867.0
2025-04-28 13:30:00,20.88,21.05,20.88,21.01,78173.0,20.5771,20.7447,20.5771,20.7052,78173.0
2025-04-28 14:00:00,21.0,21.14,20.99,21.13,68774.0,20.6954,20.8333,20.6855,20.8235,68774.0
2025-04-28 14:30:00,21.13,21.15,21.06,21.14,57700.0,20.8235,20.8432,20.7545,20.8333,57700.0
2025-04-28 15:00:00,21.14,21.21,21.13,21.18,92931.0,20.8333,20.9023,20.8235,20.8728,92931.0
2025-04-28 15:30:00,21.19,21.24,21.13,21.2,304272.0,20.8826,20.9319,20.8235,20.8925,304272.0
2025-04-29 09:30:00,20.8,21.11,20.7,20.73,92231.0,20.4983,20.8038,20.3997,20.4293,92231.0
2025-04-29 10:00:00,20.74,20.95,20.7,20.78,55440.0,20.4392,20.6461,20.3997,20.4786,55440.0
2025-04-29 10:30:00,20.79,21.23,20.78,21.14,147068.0,20.4884,20.922,20.4786,20.8333,147068.0
2025-04-29 11:00:00,21.14,21.3,21.06,21.21,86817.0,20.8333,20.991,20.7545,20.9023,86817.0
2025-04-29 11:30:00,21.22,21.23,21.11,21.11,39282.0,20.9122,20.922,20.8038,20.8038,39282.0
2025-04-29 12:00:00,21.11,21.3,21.11,21.21,60036.0,20.8038,20.991,20.8038,20.9023,60036.0
2025-04-29 12:30:00,21.21,21.23,21.11,21.15,47143.0,20.9023,20.922,20.8038,20.8432,47143.0
2025-04-29 13:00:00,21.15,21.23,21.11,21.17,105910.0,20.8432,20.922,20.8038,20.8629,105910.0
2025-04-29 13:30:00,21.17,21.32,21.15,21.27,46143.0,20.8629,21.0107,20.8432,20.9615,46143.0
2025-04-29 14:00:00,21.27,21.31,21.16,21.19,82788.0,20.9615,21.0009,20.8531,20.8826,82788.0
2025-04-29 14:30:00,21.2,21.24,21.16,21.18,48904.0,20.8925,20.9319,20.8531,20.8728,48904.0
2025-04-29 15:00:00,21.17,21.3,21.12,21.25,90126.0,20.8629,20.991,20.8136,20.9418,90126.0
2025-04-29 15:30:00,21.26,21.31,21.16,21.21,695049.0,20.9516,21.0009,20.8531,20.9023,695049.0
2025-04-30 09:30:00,20.75,20.75,20.4,20.4,145727.0,20.449,20.449,20.1041,20.1041,145727.0
2025-04-30 10:00:00,20.41,20.7,20.39,20.67,180570.0,20.1139,20.3997,20.0942,20.3702,180570.0
2025-04-30 10:30:00,20.68,20.8,20.54,20.71,57121.0,20.38,20.4983,20.2421,20.4096,57121.0
2025-04-30 11:00:00,20.71,21.1,20.71,20.94,107085.0,20.4096,20.7939,20.4096,20.6363,107085.0
2025-04-30 11:30:00,20.93,20.98,20.35,20.36,189363.0,20.6264,20.6757,20.0548,20.0647,189363.0
2025-04-30 12:00:00,20.37,20.5,20.21,20.21,92358.0,20.0745,20.2026,19.9168,19.9168,92358.0
2025-04-30 12:30:00,20.22,20.44,20.18,20.37,77557.0,19.9267,20.1435,19.8873,20.0745,77557.0
2025-04-30 13:00:00,20.36,20.48,20.31,20.45,81277.0,20.0647,20.1829,20.0154,20.1534,81277.0
2025-04-30 13:30:00,20.46,20.48,20.2,20.22,99533.0,20.1632,20.1829,19.907,19.9267,99533.0
2025-04-30 14:00:00,20.22,20.41,20.16,20.25,138258.0,19.9267,20.1139,19.8676,19.9563,138258.0
2025-04-30 14:30:00,20.25,20.34,20.18,20.34,171738.0,19.9563,20.045,19.8873,20.045,171738.0
2025-04-30 15:00:00,20.34,20.43,20.31,20.33,137095.0,20.045,20.1336,20.0154,20.0351,137095.0
2025-04-30 15:30:00,20.33,20.58,20.25,20.51,489632.0,20.0351,20.2815,19.9563,20.2125,489632.0
2025-05-01 09:30:00,20.44,21.17,20.43,20.82,130575.0,20.1435,20.8629,20.1336,20.518,130575.0
2025-05-01 10:00:00,20.82,21.32,20.82,21.29,152076.0,20.518,21.0107,20.518,20.9812,152076.0
2025-05-01 10:30:00,21.28,21.43,21.28,21.4,152423.0,20.9713,21.1191,20.9713,21.0896,152423.0
2025-05-01 11:00:00,21.4,21.45,21.3,21.41,87016.0,21.0896,21.1389,20.991,21.0994,87016.0
2025-05-01 11:30:00,21.44,21.44,21.04,21.04,77626.0,21.129,21.129,20.7348,20.7348,77626.0
2025-05-01 12:00:00,21.03,21.03,20.88,20.9,112599.0,20.7249,20.7249,20.5771,20.5968,112599.0
2025-05-01 12:30:00,20.89,20.89,20.71,20.71,59787.0,20.587,20.587,20.4096,20.4096,59787.0
2025-05-01 13:00:00,20.72,20.92,20.71,20.92,84461.0,20.4194,20.6165,20.4096,20.6165,84461.0
2025-05-01 13:30:00,20.91,20.98,20.87,20.88,100603.0,20.6067,20.6757,20.5673,20.5771,100603.0
2025-05-01 14:00:00,20.88,21.28,20.87,21.22,103643.0,20.5771,20.9713,20.5673,20.9122,103643.0
2025-05-01 14:30:00,21.22,21.22,21.03,21.12,94610.0,20.9122,20.9122,20.7249,20.8136,94610.0
2025-05-01 15:00:00,21.11,21.21,21.07,21.17,98202.0,20.8038,20.9023,20.7644,20.8629,98202.0
2025-05-01 15:30:00,21.17,21.32,21.09,21.1,395067.0,20.8629,21.0107,20.7841,20.7939,395067.0
2025-05-02 09:30:00,21.4,21.67,21.09,21.28,366840.0,21.0896,21.3557,20.7841,20.9713,366840.0
2025-05-02 10:00:00,21.29,21.53,21.12,21.52,365994.0,20.9812,21.2177,20.8136,21.2078,365994.0
2025-05-02 10:30:00,21.51,21.55,21.42,21.46,323027.0,21.198,21.2374,21.1093,21.1487,323027.0
2025-05-02 11:00:00,21.46,21.54,21.41,21.45,284527.0,21.1487,21.2275,21.0994,21.1389,284527.0
2025-05-02 11:30:00,21.46,21.69,21.45,21.66,170320.0,21.1487,21.3754,21.1389,21.3458,170320.0
2025-05-02 12:00:00,21.66,21.96,21.62,21.69,289631.0,21.3458,21.6415,21.3064,21.3754,289631.0
2025-05-02 12:30:00,21.7,21.82,21.62,21.69,69768.0,21.3852,21.5035,21.3064,21.3754,69768.0
2025-05-02 13:00:00,21.68,21.68,21.44,21.62,134433.0,21.3655,21.3655,21.129,21.3064,134433.0
2025-05-02 13:30:00,21.63,21.71,21.57,21.68,60405.0,21.3162,21.3951,21.2571,21.3655,60405.0
2025-05-02 14:00:00,21.68,21.79,21.65,21.76,63418.0,21.3655,21.4739,21.336,21.4444,63418.0
2025-05-02 14:30:00,21.76,21.82,21.62,21.67,69809.0,21.4444,21.5035,21.3064,21.3557,69809.0
2025-05-02 15:00:00,21.67,21.69,21.6,21.66,74838.0,21.3557,21.3754,21.2867,21.3458,74838.0
2025-05-02 15:30:00,21.66,21.81,21.6,21.78,577647.0,21.3458,21.4936,21.2867,21.4641,577647.0
2025-05-05 09:30:00,21.19,21.5,20.79,20.98,218912.0,20.8826,21.1881,20.4884,20.6757,218912.0
2025-05-05 10:00:00,21.0,21.14,20.93,21.13,119762.0,20.6954,20.8333,20.6264,20.8235,119762.0
2025-05-05 10:30:00,21.12,21.25,20.99,21.09,95976.0,20.8136,20.9418,20.6855,20.7841,95976.0
2025-05-05 11:00:00,21.09,21.09,20.94,21.04,73760.0,20.7841,20.7841,20.6363,20.7348,73760.0
2025-05-05 11:30:00,21.05,21.07,20.96,20.98,85046.0,20.7447,20.7644,20.656,20.6757,85046.0
2025-05-05 12:00:00,21.0,21.13,21.0,21.07,72438.0,20.6954,20.8235,20.6954,20.7644,72438.0
2025-05-05 12:30:00,21.06,21.1,20.96,21.07,49750.0,20.7545,20.7939,20.656,20.7644,49750.0
2025-05-05 13:00:00,21.07,21.08,20.84,20.84,105160.0,20.7644,20.7742,20.5377,20.5377,105160.0
2025-05-05 13:30:00,20.83,20.92,20.8,20.8,117726.0,20.5278,20.6165,20.4983,20.4983,117726.0
2025-05-05 14:00:00,20.8,20.9,20.79,20.83,91441.0,20.4983,20.5968,20.4884,20.5278,91441.0
2025-05-05 14:30:00,20.82,20.88,20.78,20.83,120585.0,20.518,20.5771,20.4786,20.5278,120585.0
2025-05-05 15:00:00,20.83,20.85,20.75,20.76,93259.0,20.5278,20.5476,20.449,20.4589,93259.0
2025-05-05 15:30:00,20.76,20.85,20.61,20.63,404390.0,20.4589,20.5476,20.311,20.3307,404390.0
2025-05-06 09:30:00,20.9,21.28,20.89,21.26,664593.0,20.5968,20.9713,20.587,20.9516,664593.0
2025-05-06 10:00:00,21.27,21.66,21.27,21.57,325780.0,20.9615,21.3458,20.9615,21.2571,325780.0
2025-05-06 10:30:00,21.56,21.64,21.51,21.59,290390.0,21.2473,21.3261,21.198,21.2768,290390.0
2025-05-06 11:00:00,21.58,21.64,21.47,21.62,124188.0,21.267,21.3261,21.1586,21.3064,124188.0
2025-05-06 11:30:00,21.62,21.74,21.6,21.73,287257.0,21.3064,21.4246,21.2867,21.4148,287257.0
2025-05-06 12:00:00,21.73,21.88,21.72,21.8,686233.0,21.4148,21.5626,21.4049,21.4838,686233.0
2025-05-06 12:30:00,21.79,21.85,21.24,21.27,167846.0,21.4739,21.5331,20.9319,20.9615,167846.0
2025-05-06 13:00:00,21.3,21.45,21.3,21.32,74898.0,20.991,21.1389,20.991,21.0107,74898.0
2025-05-06 13:30:00,21.31,21.35,21.18,21.22,77315.0,21.0009,21.0403,20.8728,20.9122,77315.0
2025-05-06 14:00:00,21.21,21.39,21.18,21.39,82443.0,20.9023,21.0797,20.8728,21.0797,82443.0
2025-05-06 14:30:00,21.39,21.41,21.28,21.31,98781.0,21.0797,21.0994,20.9713,21.0009,98781.0
2025-05-06 15:00:00,21.31,21.34,21.11,21.13,214891.0,21.0009,21.0304,20.8038,20.8235,214891.0
2025-05-06 15:30:00,21.12,21.28,21.0,21.0,714903.0,20.8136,20.9713,20.6954,20.6954,714903.0
2025-05-07 09:30:00,21.16,21.22,20.85,21.04,245710.0,20.8531,20.9122,20.5476,20.7348,245710.0
2025-05-07 10:00:00,21.07,21.15,20.89,20.94,110378.0,20.7644,20.8432,20.587,20.6363,110378.0
2025-05-07 10:30:00,20.95,21.06,20.89,20.99,157298.0,20.6461,20.7545,20.587,20.6855,157298.0
2025-05-07 11:00:00,20.99,21.2,20.96,21.12,155919.0,20.6855,20.8925,20.656,20.8136,155919.0
2025-05-07 11:30:00,21.11,21.25,21.09,21.14,136681.0,20.8038,20.9418,20.7841,20.8333,136681.0
2025-05-07 12:00:00,21.14,21.2,21.06,21.08,102455.0,20.8333,20.8925,20.7545,20.7742,102455.0
2025-05-07 12:30:00,21.1,21.11,21.02,21.06,123672.0,20.7939,20.8038,20.7151,20.7545,123672.0
2025-05-07 13:00:00,21.06,21.14,20.94,20.94,140080.0,20.7545,20.8333,20.6363,20.6363,140080.0
2025-05-07 13:30:00,20.94,20.97,20.8,20.84,138938.0,20.6363,20.6658,20.4983,20.5377,138938.0
2025-05-07 14:00:00,20.85,20.9,20.63,20.79,132260.0,20.5476,20.5968,20.3307,20.4884,132260.0
2025-05-07 14:30:00,20.78,21.07,20.77,21.07,217167.0,20.4786,20.7644,20.4687,20.7644,217167.0
2025-05-07 15:00:00,21.06,21.12,20.95,20.97,391831.0,20.7545,20.8136,20.6461,20.6658,391831.0
2025-05-07 15:30:00,20.97,21.19,20.92,20.98,558508.0,20.6658,20.8826,20.6165,20.6757,558508.0
2025-05-08 09:30:00,21.0,21.0,20.2,20.52,383681.0,20.6954,20.6954,19.907,20.2223,383681.0
2025-05-08 10:00:00,20.5,20.93,20.43,20.89,344078.0,20.2026,20.6264,20.1336,20.587,344078.0
2025-05-08 10:30:00,20.89,21.05,20.63,20.73,367938.0,20.587,20.7447,20.3307,20.4293,367938.0
2025-05-08 11:00:00,20.71,21.1,20.68,21.04,187560.0,20.4096,20.7939,20.38,20.7348,187560.0
2025-05-08 11:30:00,21.02,21.39,21.01,21.29,241189.0,20.7151,21.0797,20.7052,20.9812,241189.0
2025-05-08 12:00:00,21.29,21.38,21.27,21.32,133953.0,20.9812,21.0699,20.9615,21.0107,133953.0
2025-05-08 12:30:00,21.32,21.55,21.22,21.44,139797.0,21.0107,21.2374,20.9122,21.129,139797.0
2025-05-08 13:00:00,21.45,21.45,21.31,21.42,125542.0,21.1389,21.1389,21.0009,21.1093,125542.0
2025-05-08 13:30:00,21.42,21.43,20.96,21.01,243946.0,21.1093,21.1191,20.656,20.7052,243946.0
2025-05-08 14:00:00,21.0,21.07,20.95,20.98,290845.0,20.6954,20.7644,20.6461,20.6757,290845.0
2025-05-08 14:30:00,20.98,21.15,20.95,21.1,237203.0,20.6757,20.8432,20.6461,20.7939,237203.0
2025-05-08 15:00:00,21.09,21.42,21.08,21.41,322750.0,20.7841,21.1093,20.7742,21.0994,322750.0
2025-05-08 15:30:00,21.41,21.5,21.18,21.38,835340.0,21.0994,21.1881,20.8728,21.0699,835340.0
2025-05-09 09:30:00,21.82,22.27,21.59,21.79,293128.0,21.5035,21.947,21.2768,21.4739,293128.0
2025-05-09 10:00:00,21.79,21.9,21.32,21.36,100046.0,21.4739,21.5823,21.0107,21.0502,100046.0
2025-05-09 10:30:00,21.37,21.66,21.36,21.49,96480.0,21.06,21.3458,21.0502,21.1783,96480.0
2025-05-09 11:00:00,21.49,21.66,21.47,21.58,62122.0,21.1783,21.3458,21.1586,21.267,62122.0
2025-05-09 11:30:00,21.6,21.67,21.49,21.49,56860.0,21.2867,21.3557,21.1783,21.1783,56860.0
2025-05-09 12:00:00,21.5,21.56,21.45,21.45,55851.0,21.1881,21.2473,21.1389,21.1389,55851.0
2025-05-09 12:30:00,21.45,21.58,21.45,21.52,63537.0,21.1389,21.267,21.1389,21.2078,63537.0
2025-05-09 13:00:00,21.51,21.65,21.51,21.63,64957.0,21.198,21.336,21.198,21.3162,64957.0
2025-05-09 13:30:00,21.64,21.7,21.59,21.63,57005.0,21.3261,21.3852,21.2768,21.3162,57005.0
2025-05-09 14:00:00,21.62,21.83,21.59,21.82,85778.0,21.3064,21.5133,21.2768,21.5035,85778.0
2025-05-09 14:30:00,21.81,21.87,21.77,21.82,187942.0,21.4936,21.5528,21.4542,21.5035,187942.0
2025-05-09 15:00:00,21.83,21.86,21.72,21.76,198399.0,21.5133,21.5429,21.4049,21.4444,198399.0
2025-05-09 15:30:00,21.77,21.89,21.73,21.85,588301.0,21.4542,21.5725,21.4148,21.5331,588301.0
2025-05-12 09:30:00,23.55,24.2,23.24,23.36,334731.0,23.2084,23.849,22.9029,23.0211,334731.0
2025-05-12 10:00:00,23.36,23.73,23.13,23.21,223615.0,23.0211,23.3858,22.7945,22.8733,223615.0
2025-05-12 10:30:00,23.21,23.38,23.1,23.17,100874.0,22.8733,23.0409,22.7649,22.8339,100874.0
2025-05-12 11:00:00,23.14,23.19,22.97,22.98,92545.0,22.8043,22.8536,22.6368,22.6467,92545.0
2025-05-12 11:30:00,22.98,23.11,22.87,22.9,198078.0,22.6467,22.7748,22.5383,22.5678,198078.0
2025-05-12 12:00:00,22.9,22.99,22.87,22.88,98499.0,22.5678,22.6565,22.5383,22.5481,98499.0
2025-05-12 12:30:00,22.88,23.06,22.86,23.06,54032.0,22.5481,22.7255,22.5284,22.7255,54032.0
2025-05-12 13:00:00,23.06,23.09,22.97,23.05,60642.0,22.7255,22.7551,22.6368,22.7156,60642.0
2025-05-12 13:30:00,23.05,23.11,23.0,23.04,51952.0,22.7156,22.7748,22.6664,22.7058,51952.0
2025-05-12 14:00:00,23.05,23.05,22.85,22.9,66757.0,22.7156,22.7156,22.5185,22.5678,66757.0
2025-05-12 14:30:00,22.91,22.97,22.89,22.94,63277.0,22.5777,22.6368,22.558,22.6072,63277.0
2025-05-12 15:00:00,22.95,23.02,22.93,22.95,70508.0,22.6171,22.6861,22.5974,22.6171,70508.0
2025-05-12 15:30:00,22.95,23.1,22.93,22.98,347044.0,22.6171,22.7649,22.5974,22.6467,347044.0
2025-05-13 09:30:00,23.01,23.34,22.9,23.12,128487.0,22.6762,23.0014,22.5678,22.7846,128487.0
2025-05-13 10:00:00,23.13,23.36,23.12,23.26,70597.0,22.7945,23.0211,22.7846,22.9226,70597.0
2025-05-13 10:30:00,23.26,23.36,23.11,23.15,89095.0,22.9226,23.0211,22.7748,22.8142,89095.0
2025-05-13 11:00:00,23.15,23.29,23.14,23.26,75545.0,22.8142,22.9522,22.8043,22.9226,75545.0
2025-05-13 11:30:00,23.27,23.39,23.23,23.34,70507.0,22.9325,23.0507,22.893,23.0014,70507.0
2025-05-13 12:00:00,23.35,23.37,23.25,23.34,74148.0,23.0113,23.031,22.9127,23.0014,74148.0
2025-05-13 12:30:00,23.33,23.42,23.31,23.33,65451.0,22.9916,23.0803,22.9719,22.9916,65451.0
2025-05-13 13:00:00,23.33,23.46,23.32,23.45,80679.0,22.9916,23.1197,22.9817,23.1098,80679.0
2025-05-13 13:30:00,23.46,23.51,23.31,23.31,62840.0,23.1197,23.169,22.9719,22.9719,62840.0
2025-05-13 14:00:00,23.31,23.43,23.26,23.39,85480.0,22.9719,23.0901,22.9226,23.0507,85480.0
2025-05-13 14:30:00,23.39,23.5,23.38,23.46,106707.0,23.0507,23.1591,23.0409,23.1197,106707.0
2025-05-13 15:00:00,23.46,23.56,23.43,23.5,256680.0,23.1197,23.2182,23.0901,23.1591,256680.0
2025-05-13 15:30:00,23.49,23.51,23.27,23.3,529549.0,23.1493,23.169,22.9325,22.962,529549.0
2025-05-14 09:30:00,22.96,23.2,22.79,23.09,116809.0,22.6269,22.8635,22.4594,22.7551,116809.0
2025-05-14 10:00:00,23.08,23.13,22.97,23.04,54255.0,22.7452,22.7945,22.6368,22.7058,54255.0
2025-05-14 10:30:00,23.03,23.2,22.91,23.2,112913.0,22.6959,22.8635,22.5777,22.8635,112913.0
2025-05-14 11:00:00,23.21,23.21,23.05,23.19,76887.0,22.8733,22.8733,22.7156,22.8536,76887.0
2025-05-14 11:30:00,23.18,23.25,23.08,23.12,64258.0,22.8438,22.9127,22.7452,22.7846,64258.0
2025-05-14 12:00:00,23.11,23.2,23.04,23.11,113681.0,22.7748,22.8635,22.7058,22.7748,113681.0
2025-05-14 12:30:00,23.11,23.2,23.01,23.04,52365.0,22.7748,22.8635,22.6762,22.7058,52365.0
2025-05-14 13:00:00,23.03,23.11,22.88,22.91,102273.0,22.6959,22.7748,22.5481,22.5777,102273.0
2025-05-14 13:30:00,22.91,22.97,22.9,22.91,57029.0,22.5777,22.6368,22.5678,22.5777,57029.0
2025-05-14 14:00:00,22.91,22.96,22.76,22.78,81725.0,22.5777,22.6269,22.4299,22.4496,81725.0
2025-05-14 14:30:00,22.78,22.93,22.78,22.9,65667.0,22.4496,22.5974,22.4496,22.5678,65667.0
2025-05-14 15:00:00,22.89,22.95,22.86,22.92,94024.0,22.558,22.6171,22.5284,22.5875,94024.0
2025-05-14 15:30:00,22.93,23.05,22.91,22.98,366235.0,22.5974,22.7156,22.5777,22.6467,366235.0
2025-05-15 09:30:00,22.22,22.34,21.98,22.12,206453.0,21.8977,22.0159,21.6612,21.7991,206453.0
2025-05-15 10:00:00,22.13,22.18,21.95,21.98,204018.0,21.809,21.8583,21.6316,21.6612,204018.0
2025-05-15 10:30:00,21.98,22.23,21.98,22.16,109125.0,21.6612,21.9075,21.6612,21.8386,109125.0
2025-05-15 11:00:00,22.16,22.28,22.1,22.22,124444.0,21.8386,21.9568,21.7794,21.8977,124444.0
2025-05-15 11:30:00,22.23,22.32,22.18,22.31,72309.0,21.9075,21.9962,21.8583,21.9864,72309.0
2025-05-15 12:00:00,22.3,22.39,22.3,22.35,55661.0,21.9765,22.0652,21.9765,22.0258,55661.0
2025-05-15 12:30:00,22.35,22.45,22.31,22.35,54233.0,22.0258,22.1243,21.9864,22.0258,54233.0
2025-05-15 13:00:00,22.35,22.39,22.29,22.36,71937.0,22.0258,22.0652,21.9667,22.0357,71937.0
2025-05-15 13:30:00,22.36,22.38,22.29,22.37,63490.0,22.0357,22.0554,21.9667,22.0455,63490.0
2025-05-15 14:00:00,22.37,22.38,22.25,22.27,60279.0,22.0455,22.0554,21.9272,21.947,60279.0
2025-05-15 14:30:00,22.28,22.39,22.28,22.38,86001.0,21.9568,22.0652,21.9568,22.0554,86001.0
2025-05-15 15:00:00,22.37,22.49,22.35,22.46,110042.0,22.0455,22.1638,22.0258,22.1342,110042.0
2025-05-15 15:30:00,22.46,22.56,22.4,22.56,397569.0,22.1342,22.2328,22.0751,22.2328,397569.0
2025-05-16 09:30:00,22.38,22.43,22.15,22.18,155367.0,22.38,22.43,22.15,22.18,155367.0
2025-05-16 10:00:00,22.17,22.17,21.98,22.01,97497.0,22.17,22.17,21.98,22.01,97497.0
2025-05-16 10:30:00,22.0,22.0,21.86,21.93,66303.0,22.0,22.0,21.86,21.93,66303.0
2025-05-16 11:00:00,21.92,21.96,21.79,21.8,57438.0,21.92,21.96,21.79,21.8,57438.0
2025-05-16 11:30:00,21.8,21.91,21.8,21.9,58204.0,21.8,21.91,21.8,21.9,58204.0
2025-05-16 12:00:00,21.89,22.05,21.88,22.02,44009.0,21.89,22.05,21.88,22.02,44009.0
2025-05-16 12:30:00,22.02,22.14,22.02,22.05,58414.0,22.02,22.14,22.02,22.05,58414.0
2025-05-16 13:00:00,22.04,22.13,22.02,22.13,30554.0,22.04,22.13,22.02,22.13,30554.0
2025-05-16 13:30:00,22.13,22.15,22.08,22.12,27757.0,22.13,22.15,22.08,22.12,27757.0
2025-05-16 14:00:00,22.13,22.21,22.12,22.14,27694.0,22.13,22.21,22.12,22.14,27694.0
2025-05-16 14:30:00,22.14,22.19,22.12,22.14,35282.0,22.14,22.19,22.12,22.14,35282.0
2025-05-16 15:00:00,22.14,22.2,22.1,22.12,76527.0,22.14,22.2,22.1,22.12,76527.0
2025-05-16 15:30:00,22.11,22.14,22.02,22.06,280216.0,22.11,22.14,22.02,22.06,280216.0
2025-05-19 09:30:00,21.69,21.85,21.36,21.44,125670.0,21.69,21.85,21.36,21.44,125670.0
2025-05-19 10:00:00,21.41,21.53,21.33,21.41,60547.0,21.41,21.53,21.33,21.41,60547.0
2025-05-19 10:30:00,21.42,21.5,21.29,21.39,94097.0,21.42,21.5,21.29,21.39,94097.0
2025-05-19 11:00:00,21.39,21.59,21.38,21.56,93121.0,21.39,21.59,21.38,21.56,93121.0
2025-05-19 11:30:00,21.57,21.7,21.57,21.7,51203.0,21.57,21.7,21.57,21.7,51203.0
2025-05-19 12:00:00,21.71,21.72,21.6,21.63,48262.0,21.71,21.72,21.6,21.63,48262.0
2025-05-19 12:30:00,21.62,21.62,21.48,21.58,61113.0,21.62,21.62,21.48,21.58,61113.0
2025-05-19 13:00:00,21.57,21.67,21.54,21.63,59781.0,21.57,21.67,21.54,21.63,59781.0
2025-05-19 13:30:00,21.63,21.64,21.51,21.51,55138.0,21.63,21.64,21.51,21.51,55138.0
2025-05-19 14:00:00,21.52,21.66,21.52,21.56,41951.0,21.52,21.66,21.52,21.56,41951.0
2025-05-19 14:30:00,21.56,21.58,21.48,21.53,37806.0,21.56,21.58,21.48,21.53,37806.0
2025-05-19 15:00:00,21.53,21.56,21.51,21.53,91433.0,21.53,21.56,21.51,21.53,91433.0
2025-05-19 15:30:00,21.53,21.65,21.51,21.63,323666.0,21.53,21.65,21.51,21.63,323666.0
2025-05-20 09:30:00,21.61,21.74,21.5,21.63,151164.0,21.61,21.74,21.5,21.63,151164.0
2025-05-20 10:00:00,21.65,21.78,21.6,21.74,58650.0,21.65,21.78,21.6,21.74,58650.0
2025-05-20 10:30:00,21.73,21.85,21.71,21.78,56202.0,21.73,21.85,21.71,21.78,56202.0
2025-05-20 11:00:00,21.77,21.86,21.72,21.85,128973.0,21.77,21.86,21.72,21.85,128973.0
2025-05-20 11:30:00,21.83,21.84,21.76,21.82,56597.0,21.83,21.84,21.76,21.82,56597.0
2025-05-20 12:00:00,21.81,21.87,21.74,21.87,40078.0,21.81,21.87,21.74,21.87,40078.0
2025-05-20 12:30:00,21.87,21.9,21.84,21.89,36397.0,21.87,21.9,21.84,21.89,36397.0
2025-05-20 13:00:00,21.89,21.93,21.8,21.8,35882.0,21.89,21.93,21.8,21.8,35882.0
2025-05-20 13:30:00,21.82,21.86,21.73,21.73,74767.0,21.82,21.86,21.73,21.73,74767.0
2025-05-20 14:00:00,21.74,21.78,21.66,21.66,258435.0,21.74,21.78,21.66,21.66,258435.0
2025-05-20 14:30:00,21.66,21.77,21.65,21.77,93170.0,21.66,21.77,21.65,21.77,93170.0
2025-05-20 15:00:00,21.76,21.78,21.53,21.53,420530.0,21.76,21.78,21.53,21.53,420530.0
2025-05-20 15:30:00,21.54,21.63,21.54,21.62,394826.0,21.54,21.63,21.54,21.62,394826.0
2025-05-21 09:30:00,21.45,21.63,21.35,21.49,118543.0,21.45,21.63,21.35,21.49,118543.0
2025-05-21 10:00:00,21.46,21.46,21.24,21.38,116062.0,21.46,21.46,21.24,21.38,116062.0
2025-05-21 10:30:00,21.35,21.36,21.06,21.08,98517.0,21.35,21.36,21.06,21.08,98517.0
2025-05-21 11:00:00,21.08,21.08,20.92,21.04,121601.0,21.08,21.08,20.92,21.04,121601.0
2025-05-21 11:30:00,21.05,21.11,20.94,21.05,105413.0,21.05,21.11,20.94,21.05,105413.0
2025-05-21 12:00:00,21.06,21.12,21.02,21.11,139534.0,21.06,21.12,21.02,21.11,139534.0
2025-05-21 12:30:00,21.11,21.32,21.11,21.29,67385.0,21.11,21.32,21.11,21.29,67385.0
2025-05-21 13:00:00,21.29,21.32,21.06,21.08,122517.0,21.29,21.32,21.06,21.08,122517.0
2025-05-21 13:30:00,21.07,21.27,21.06,21.19,66314.0,21.07,21.27,21.06,21.19,66314.0
2025-05-21 14:00:00,21.19,21.2,21.05,21.1,49006.0,21.19,21.2,21.05,21.1,49006.0
2025-05-21 14:30:00,21.1,21.24,21.09,21.12,104387.0,21.1,21.24,21.09,21.12,104387.0
2025-05-21 15:00:00,21.11,21.13,20.94,21.01,132518.0,21.11,21.13,20.94,21.01,132518.0
2025-05-21 15:30:00,21.01,21.08,20.92,20.93,573740.0,21.01,21.08,20.92,20.93,573740.0
2025-05-22 09:30:00,20.65,20.69,20.31,20.42,106220.0,20.65,20.69,20.31,20.42,106220.0
2025-05-22 10:00:00,20.43,20.73,20.33,20.54,180077.0,20.43,20.73,20.33,20.54,180077.0
2025-05-22 10:30:00,20.54,20.54,20.41,20.48,69605.0,20.54,20.54,20.41,20.48,69605.0
2025-05-22 11:00:00,20.49,20.6,20.48,20.5,62933.0,20.49,20.6,20.48,20.5,62933.0
2025-05-22 11:30:00,20.51,20.62,20.51,20.62,52289.0,20.51,20.62,20.51,20.62,52289.0
2025-05-22 12:00:00,20.62,20.76,20.62,20.73,45754.0,20.62,20.76,20.62,20.73,45754.0
2025-05-22 12:30:00,20.75,20.75,20.67,20.69,64422.0,20.75,20.75,20.67,20.69,64422.0
2025-05-22 13:00:00,20.69,20.86,20.68,20.85,59312.0,20.69,20.86,20.68,20.85,59312.0
2025-05-22 13:30:00,20.85,20.94,20.83,20.91,54760.0,20.85,20.94,20.83,20.91,54760.0
2025-05-22 14:00:00,20.91,21.06,20.84,21.02,63885.0,20.91,21.06,20.84,21.02,63885.0
2025-05-22 14:30:00,21.02,21.08,20.98,21.01,77567.0,21.02,21.08,20.98,21.01,77567.0
2025-05-22 15:00:00,21.01,21.1,20.99,21.07,88903.0,21.01,21.1,20.99,21.07,88903.0
2025-05-22 15:30:00,21.07,21.17,20.98,20.99,496701.0,21.07,21.17,20.98,20.99,496701.0
2025-05-23 09:30:00,20.44,20.95,20.44,20.87,117818.0,20.44,20.95,20.44,20.87,117818.0
2025-05-23 10:00:00,20.87,20.95,20.79,20.91,70527.0,20.87,20.95,20.79,20.91,70527.0
2025-05-23 10:30:00,20.9,20.94,20.65,20.67,54106.0,20.9,20.94,20.65,20.67,54106.0
2025-05-23 11:00:00,20.68,20.87,20.67,20.86,36282.0,20.68,20.87,20.67,20.86,36282.0
2025-05-23 11:30:00,20.87,20.92,20.8,20.8,42450.0,20.87,20.92,20.8,20.8,42450.0
2025-05-23 12:00:00,20.81,20.87,20.7,20.76,36084.0,20.81,20.87,20.7,20.76,36084.0
2025-05-23 12:30:00,20.76,20.85,20.72,20.79,36750.0,20.76,20.85,20.72,20.79,36750.0
2025-05-23 13:00:00,20.8,20.92,20.78,20.92,35848.0,20.8,20.92,20.78,20.92,35848.0
2025-05-23 13:30:00,20.91,20.93,20.86,20.88,41278.0,20.91,20.93,20.86,20.88,41278.0
2025-05-23 14:00:00,20.88,20.96,20.87,20.93,51576.0,20.88,20.96,20.87,20.93,51576.0
2025-05-23 14:30:00,20.93,20.98,20.92,20.96,33990.0,20.93,20.98,20.92,20.96,33990.0
2025-05-23 15:00:00,20.95,20.99,20.92,20.96,55808.0,20.95,20.99,20.92,20.96,55808.0
2025-05-23 15:30:00,20.96,21.01,20.85,20.9,216449.0,20.96,21.01,20.85,20.9,216449.0
2025-05-27 09:30:00,21.1,21.11,20.75,20.86,95945.0,21.1,21.11,20.75,20.86,95945.0
2025-05-27 10:00:00,20.86,21.1,20.83,20.98,82841.0,20.86,21.1,20.83,20.98,82841.0
2025-05-27 10:30:00,20.98,21.05,20.89,20.93,38263.0,20.98,21.05,20.89,20.93,38263.0
2025-05-27 11:00:00,20.93,21.16,20.93,21.16,90664.0,20.93,21.16,20.93,21.16,90664.0
2025-05-27 11:30:00,21.15,21.2,21.11,21.13,50164.0,21.15,21.2,21.11,21.13,50164.0
2025-05-27 12:00:00,21.13,21.31,21.13,21.25,126434.0,21.13,21.31,21.13,21.25,126434.0
2025-05-27 12:30:00,21.25,21.38,21.24,21.28,49297.0,21.25,21.38,21.24,21.28,49297.0
2025-05-27 13:00:00,21.27,21.31,21.22,21.26,43355.0,21.27,21.31,21.22,21.26,43355.0
2025-05-27 13:30:00,21.25,21.32,21.21,21.3,36641.0,21.25,21.32,21.21,21.3,36641.0
2025-05-27 14:00:00,21.29,21.34,21.27,21.31,47908.0,21.29,21.34,21.27,21.31,47908.0
2025-05-27 14:30:00,21.31,21.35,21.28,21.32,45609.0,21.31,21.35,21.28,21.32,45609.0
2025-05-27 15:00:00,21.32,21.41,21.31,21.38,89621.0,21.32,21.41,21.31,21.38,89621.0
2025-05-27 15:30:00,21.38,21.49,21.38,21.44,341948.0,21.38,21.49,21.38,21.44,341948.0
2025-05-28 09:30:00,21.7,21.79,21.38,21.46,195863.0,21.7,21.79,21.38,21.46,195863.0
2025-05-28 10:00:00,21.45,21.49,21.25,21.39,81553.0,21.45,21.49,21.25,21.39,81553.0
2025-05-28 10:30:00,21.39,21.39,21.26,21.34,65640.0,21.39,21.39,21.26,21.34,65640.0
2025-05-28 11:00:00,21.35,21.39,21.23,21.23,58963.0,21.35,21.39,21.23,21.23,58963.0
2025-05-28 11:30:00,21.23,21.36,21.19,21.36,127369.0,21.23,21.36,21.19,21.36,127369.0
2025-05-28 12:00:00,21.37,21.54,21.37,21.47,137900.0,21.37,21.54,21.37,21.47,137900.0
2025-05-28 12:30:00,21.46,21.55,21.45,21.54,38772.0,21.46,21.55,21.45,21.54,38772.0
2025-05-28 13:00:00,21.54,21.7,21.53,21.64,169155.0,21.54,21.7,21.53,21.64,169155.0
2025-05-28 13:30:00,21.65,21.66,21.52,21.55,54824.0,21.65,21.66,21.52,21.55,54824.0
2025-05-28 14:00:00,21.56,21.59,21.43,21.45,70134.0,21.56,21.59,21.43,21.45,70134.0
2025-05-28 14:30:00,21.44,21.51,21.39,21.43,127482.0,21.44,21.51,21.39,21.43,127482.0
2025-05-28 15:00:00,21.43,21.46,21.27,21.28,68233.0,21.43,21.46,21.27,21.28,68233.0
2025-05-28 15:30:00,21.28,21.32,21.21,21.24,362374.0,21.28,21.32,21.21,21.24,362374.0
2025-05-29 09:30:00,21.29,21.44,21.07,21.12,109997.0,21.29,21.44,21.07,21.12,109997.0
2025-05-29 10:00:00,21.12,21.18,20.78,20.96,146266.0,21.12,21.18,20.78,20.96,146266.0
2025-05-29 10:30:00,20.96,21.1,20.89,21.07,69222.0,20.96,21.1,20.89,21.07,69222.0
2025-05-29 11:00:00,21.07,21.15,20.97,21.13,52877.0,21.07,21.15,20.97,21.13,52877.0
2025-05-29 11:30:00,21.12,21.13,20.92,20.99,67415.0,21.12,21.13,20.92,20.99,67415.0
2025-05-29 12:00:00,21.0,21.03,20.92,21.03,57186.0,21.0,21.03,20.92,21.03,57186.0
2025-05-29 12:30:00,21.02,21.13,20.96,21.11,69737.0,21.02,21.13,20.96,21.11,69737.0
2025-05-29 13:00:00,21.12,21.2,21.1,21.14,63612.0,21.12,21.2,21.1,21.14,63612.0
2025-05-29 13:30:00,21.13,21.22,21.12,21.14,54422.0,21.13,21.22,21.12,21.14,54422.0
2025-05-29 14:00:00,21.14,21.21,21.13,21.18,46308.0,21.14,21.21,21.13,21.18,46308.0
2025-05-29 14:30:00,21.18,21.32,21.17,21.31,121916.0,21.18,21.32,21.17,21.31,121916.0
2025-05-29 15:00:00,21.31,21.35,21.23,21.24,97638.0,21.31,21.35,21.23,21.24,97638.0
2025-05-29 15:30:00,21.24,21.31,21.23,21.28,281183.0,21.24,21.31,21.23,21.28,281183.0
2025-05-30 09:30:00,21.05,21.11,20.87,21.05,233209.0,21.05,21.11,20.87,21.05,233209.0
2025-05-30 10:00:00,21.1,21.29,21.06,21.28,70127.0,21.1,21.29,21.06,21.28,70127.0
2025-05-30 10:30:00,21.29,21.34,21.17,21.23,43578.0,21.29,21.34,21.17,21.23,43578.0
2025-05-30 11:00:00,21.23,21.27,21.16,21.26,31340.0,21.23,21.27,21.16,21.26,31340.0
2025-05-30 11:30:00,21.24,21.26,21.03,21.03,30112.0,21.24,21.26,21.03,21.03,30112.0
2025-05-30 12:00:00,21.03,21.08,20.89,20.91,44493.0,21.03,21.08,20.89,20.91,44493.0
2025-05-30 12:30:00,20.92,21.04,20.88,20.95,35328.0,20.92,21.04,20.88,20.95,35328.0
2025-05-30 13:00:00,20.95,21.12,20.95,21.12,28353.0,20.95,21.12,20.95,21.12,28353.0
2025-05-30 13:30:00,21.12,21.16,21.01,21.03,33490.0,21.12,21.16,21.01,21.03,33490.0
2025-05-30 14:00:00,21.04,21.1,21.0,21.07,44072.0,21.04,21.1,21.0,21.07,44072.0
2025-05-30 14:30:00,21.07,21.1,21.02,21.07,21011.0,21.07,21.1,21.02,21.07,21011.0
2025-05-30 15:00:00,21.07,21.09,21.01,21.07,40306.0,21.07,21.09,21.01,21.07,40306.0
2025-05-30 15:30:00,21.07,21.13,20.91,20.92,342088.0,21.07,21.13,20.91,20.92,342088.0
2025-06-02 09:30:00,21.77,21.87,21.21,21.48,142291.0,21.77,21.87,21.21,21.48,142291.0
2025-06-02 10:00:00,21.44,21.59,21.35,21.47,93502.0,21.44,21.59,21.35,21.47,93502.0
2025-06-02 10:30:00,21.46,21.64,21.41,21.51,95338.0,21.46,21.64,21.41,21.51,95338.0
2025-06-02 11:00:00,21.52,21.56,21.37,21.39,56113.0,21.52,21.56,21.37,21.39,56113.0
2025-06-02 11:30:00,21.41,21.53,21.36,21.53,132345.0,21.41,21.53,21.36,21.53,132345.0
2025-06-02 12:00:00,21.53,21.56,21.41,21.47,52925.0,21.53,21.56,21.41,21.47,52925.0
2025-06-02 12:30:00,21.49,21.52,21.42,21.47,62939.0,21.49,21.52,21.42,21.47,62939.0
2025-06-02 13:00:00,21.48,21.48,21.27,21.29,51482.0,21.48,21.48,21.27,21.29,51482.0
2025-06-02 13:30:00,21.29,21.33,21.2,21.24,48133.0,21.29,21.33,21.2,21.24,48133.0
2025-06-02 14:00:00,21.24,21.27,20.95,21.17,107282.0,21.24,21.27,20.95,21.17,107282.0
2025-06-02 14:30:00,21.18,21.24,21.14,21.2,81404.0,21.18,21.24,21.14,21.2,81404.0
2025-06-02 15:00:00,21.2,21.27,21.19,21.23,92671.0,21.2,21.27,21.19,21.23,92671.0
2025-06-02 15:30:00,21.23,21.29,21.16,21.28,392354.0,21.23,21.29,21.16,21.28,392354.0
2025-06-03 09:30:00,21.3,21.52,20.87,21.37,83935.0,21.3,21.52,20.87,21.37,83935.0
2025-06-03 10:00:00,21.39,21.78,21.31,21.76,85911.0,21.39,21.78,21.31,21.76,85911.0
2025-06-03 10:30:00,21.76,21.96,21.71,21.96,52156.0,21.76,21.96,21.71,21.96,52156.0
2025-06-03 11:00:00,21.95,22.11,21.92,22.07,108136.0,21.95,22.11,21.92,22.07,108136.0
2025-06-03 11:30:00,22.1,22.26,22.08,22.21,106941.0,22.1,22.26,22.08,22.21,106941.0
2025-06-03 12:00:00,22.18,22.29,22.13,22.21,115968.0,22.18,22.29,22.13,22.21,115968.0
2025-06-03 12:30:00,22.19,22.33,22.14,22.28,46528.0,22.19,22.33,22.14,22.28,46528.0
2025-06-03 13:00:00,22.29,22.32,22.13,22.17,106241.0,22.29,22.32,22.13,22.17,106241.0
2025-06-03 13:30:00,22.18,22.2,22.11,22.16,43784.0,22.18,22.2,22.11,22.16,43784.0
2025-06-03 14:00:00,22.16,22.2,22.11,22.15,41080.0,22.16,22.2,22.11,22.15,41080.0
2025-06-03 14:30:00,22.15,22.2,22.14,22.17,44962.0,22.15,22.2,22.14,22.17,44962.0
2025-06-03 15:00:00,22.16,22.18,22.05,22.06,50087.0,22.16,22.18,22.05,22.06,50087.0
2025-06-03 15:30:00,22.06,22.17,22.03,22.05,267612.0,22.06,22.17,22.03,22.05,267612.0
2025-06-04 09:30:00,22.04,22.66,21.96,22.62,187079.0,22.04,22.66,21.96,22.62,187079.0
2025-06-04 10:00:00,22.57,22.8,22.49,22.71,99766.0,22.57,22.8,22.49,22.71,99766.0
2025-06-04 10:30:00,22.67,22.67,22.36,22.37,90743.0,22.67,22.67,22.36,22.37,90743.0
2025-06-04 11:00:00,22.38,22.51,22.0,22.06,241564.0,22.38,22.51,22.0,22.06,241564.0
2025-06-04 11:30:00,22.05,22.05,21.62,21.65,151019.0,22.05,22.05,21.62,21.65,151019.0
2025-06-04 12:00:00,21.65,21.7,21.51,21.52,133451.0,21.65,21.7,21.51,21.52,133451.0
2025-06-04 12:30:00,21.52,21.57,21.38,21.48,103767.0,21.52,21.57,21.38,21.48,103767.0
2025-06-04 13:00:00,21.5,21.64,21.49,21.57,60126.0,21.5,21.64,21.49,21.57,60126.0
2025-06-04 13:30:00,21.57,21.62,21.52,21.55,90217.0,21.57,21.62,21.52,21.55,90217.0
2025-06-04 14:00:00,21.55,21.6,21.53,21.57,35881.0,21.55,21.6,21.53,21.57,35881.0
2025-06-04 14:30:00,21.57,21.63,21.51,21.52,45897.0,21.57,21.63,21.51,21.52,45897.0
2025-06-04 15:00:00,21.52,21.71,21.5,21.64,143289.0,21.52,21.71,21.5,21.64,143289.0
2025-06-04 15:30:00,21.64,21.75,21.6,21.68,424005.0,21.64,21.75,21.6,21.68,424005.0
2025-06-05 09:30:00,21.94,22.04,21.53,21.72,154796.0,21.94,22.04,21.53,21.72,154796.0
2025-06-05 10:00:00,21.73,21.78,21.42,21.53,76269.0,21.73,21.78,21.42,21.53,76269.0
2025-06-05 10:30:00,21.53,21.64,21.38,21.6,60126.0,21.53,21.64,21.38,21.6,60126.0
2025-06-05 11:00:00,21.62,21.74,21.59,21.73,65650.0,21.62,21.74,21.59,21.73,65650.0
2025-06-05 11:30:00,21.73,21.75,21.64,21.73,45240.0,21.73,21.75,21.64,21.73,45240.0
2025-06-05 12:00:00,21.73,21.77,21.67,21.76,60936.0,21.73,21.77,21.67,21.76,60936.0
2025-06-05 12:30:00,21.76,21.79,21.65,21.66,48636.0,21.76,21.79,21.65,21.66,48636.0
2025-06-05 13:00:00,21.66,21.77,21.64,21.75,52442.0,21.66,21.77,21.64,21.75,52442.0
2025-06-05 13:30:00,21.75,21.81,21.74,21.79,56756.0,21.75,21.81,21.74,21.79,56756.0
2025-06-05 14:00:00,21.78,21.78,21.58,21.62,57236.0,21.78,21.78,21.58,21.62,57236.0
2025-06-05 14:30:00,21.61,21.7,21.6,21.67,58617.0,21.61,21.7,21.6,21.67,58617.0
2025-06-05 15:00:00,21.66,21.69,21.44,21.52,78955.0,21.66,21.69,21.44,21.52,78955.0
2025-06-05 15:30:00,21.51,21.61,21.49,21.55,375885.0,21.51,21.61,21.49,21.55,375885.0
2025-06-06 09:30:00,22.06,22.51,21.93,22.36,195409.0,22.06,22.51,21.93,22.36,195409.0
2025-06-06 10:00:00,22.35,22.51,22.28,22.51,180382.0,22.35,22.51,22.28,22.51,180382.0
2025-06-06 10:30:00,22.51,22.64,22.47,22.53,63400.0,22.51,22.64,22.47,22.53,63400.0
2025-06-06 11:00:00,22.52,22.65,22.47,22.52,83136.0,22.52,22.65,22.47,22.52,83136.0
2025-06-06 11:30:00,22.51,22.7,22.51,22.67,99417.0,22.51,22.7,22.51,22.67,99417.0
2025-06-06 12:00:00,22.68,22.71,22.62,22.64,51796.0,22.68,22.71,22.62,22.64,51796.0
2025-06-06 12:30:00,22.64,22.68,22.56,22.57,80954.0,22.64,22.68,22.56,22.57,80954.0
2025-06-06 13:00:00,22.56,22.61,22.46,22.49,56440.0,22.56,22.61,22.46,22.49,56440.0
2025-06-06 13:30:00,22.49,22.51,22.44,22.47,45560.0,22.49,22.51,22.44,22.47,45560.0
2025-06-06 14:00:00,22.48,22.5,22.43,22.48,36629.0,22.48,22.5,22.43,22.48,36629.0
2025-06-06 14:30:00,22.48,22.52,22.46,22.5,54962.0,22.48,22.52,22.46,22.5,54962.0
2025-06-06 15:00:00,22.5,22.55,22.48,22.51,70331.0,22.5,22.55,22.48,22.51,70331.0
2025-06-06 15:30:00,22.51,22.57,22.46,22.51,340922.0,22.51,22.57,22.46,22.51,340922.0
2025-06-09 09:30:00,22.67,22.96,22.48,22.77,156647.0,22.67,22.96,22.48,22.77,156647.0
2025-06-09 10:00:00,22.77,23.02,22.76,23.0,143008.0,22.77,23.02,22.76,23.0,143008.0
2025-06-09 10:30:00,23.0,23.05,22.83,22.92,145133.0,23.0,23.05,22.83,22.92,145133.0
2025-06-09 11:00:00,22.93,22.98,22.82,22.89,109344.0,22.93,22.98,22.82,22.89,109344.0
2025-06-09 11:30:00,22.88,22.95,22.85,22.89,55897.0,22.88,22.95,22.85,22.89,55897.0
2025-06-09 12:00:00,22.88,22.92,22.81,22.89,49848.0,22.88,22.92,22.81,22.89,49848.0
2025-06-09 12:30:00,22.88,23.03,22.88,23.01,47290.0,22.88,23.03,22.88,23.01,47290.0
2025-06-09 13:00:00,23.01,23.11,23.01,23.09,70560.0,23.01,23.11,23.01,23.09,70560.0
2025-06-09 13:30:00,23.09,23.12,23.06,23.08,53517.0,23.09,23.12,23.06,23.08,53517.0
2025-06-09 14:00:00,23.08,23.13,23.05,23.11,61760.0,23.08,23.13,23.05,23.11,61760.0
2025-06-09 14:30:00,23.11,23.3,23.1,23.29,181469.0,23.11,23.3,23.1,23.29,181469.0
2025-06-09 15:00:00,23.28,23.3,23.18,23.2,229953.0,23.28,23.3,23.18,23.2,229953.0
2025-06-09 15:30:00,23.21,23.21,22.97,23.03,426497.0,23.21,23.21,22.97,23.03,426497.0
2025-06-10 09:30:00,23.52,23.86,23.42,23.82,209594.0,23.52,23.86,23.42,23.82,209594.0
2025-06-10 10:00:00,23.87,24.21,23.86,24.13,229933.0,23.87,24.21,23.86,24.13,229933.0
2025-06-10 10:30:00,24.14,24.33,24.11,24.17,173775.0,24.14,24.33,24.11,24.17,173775.0
2025-06-10 11:00:00,24.17,24.35,24.03,24.31,144561.0,24.17,24.35,24.03,24.31,144561.0
2025-06-10 11:30:00,24.33,24.34,24.13,24.19,186131.0,24.33,24.34,24.13,24.19,186131.0
2025-06-10 12:00:00,24.19,24.21,24.06,24.15,95325.0,24.19,24.21,24.06,24.15,95325.0
2025-06-10 12:30:00,24.15,24.18,24.1,24.1,98802.0,24.15,24.18,24.1,24.1,98802.0
2025-06-10 13:00:00,24.09,24.13,23.99,24.03,103913.0,24.09,24.13,23.99,24.03,103913.0
2025-06-10 13:30:00,24.02,24.15,23.92,23.96,172441.0,24.02,24.15,23.92,23.96,172441.0
2025-06-10 14:00:00,23.95,23.96,23.76,23.76,131745.0,23.95,23.96,23.76,23.76,131745.0
2025-06-10 14:30:00,23.76,23.85,23.69,23.85,260556.0,23.76,23.85,23.69,23.85,260556.0
2025-06-10 15:00:00,23.84,23.87,23.77,23.8,200448.0,23.84,23.87,23.77,23.8,200448.0
2025-06-10 15:30:00,23.79,23.94,23.75,23.81,877557.0,23.79,23.94,23.75,23.81,877557.0
2025-06-11 09:30:00,24.13,24.64,23.9,24.32,234193.0,24.13,24.64,23.9,24.32,234193.0
2025-06-11 10:00:00,24.32,24.32,24.05,24.11,123827.0,24.32,24.32,24.05,24.11,123827.0
2025-06-11 10:30:00,24.07,24.16,23.95,24.02,98349.0,24.07,24.16,23.95,24.02,98349.0
2025-06-11 11:00:00,24.02,24.06,23.88,24.01,121467.0,24.02,24.06,23.88,24.01,121467.0
2025-06-11 11:30:00,24.04,24.12,23.96,24.02,107019.0,24.04,24.12,23.96,24.02,107019.0
2025-06-11 12:00:00,24.01,24.07,23.85,23.89,96309.0,24.01,24.07,23.85,23.89,96309.0
2025-06-11 12:30:00,23.9,23.92,23.69,23.84,173956.0,23.9,23.92,23.69,23.84,173956.0
2025-06-11 13:00:00,23.85,23.98,23.83,23.94,128070.0,23.85,23.98,23.83,23.94,128070.0
2025-06-11 13:30:00,23.92,24.26,23.91,24.23,164377.0,23.92,24.26,23.91,24.23,164377.0
2025-06-11 14:00:00,24.24,24.62,24.11,24.57,203605.0,24.24,24.62,24.11,24.57,203605.0
2025-06-11 14:30:00,24.56,24.69,24.26,24.28,349063.0,24.56,24.69,24.26,24.28,349063.0
2025-06-11 15:00:00,24.28,24.42,24.2,24.42,194786.0,24.28,24.42,24.2,24.42,194786.0
2025-06-11 15:30:00,24.41,24.49,24.29,24.33,685755.0,24.41,24.49,24.29,24.33,685755.0
2025-06-12 09:30:00,23.97,24.04,23.71,24.02,124657.0,23.97,24.04,23.71,24.02,124657.0
2025-06-12 10:00:00,24.01,24.23,24.01,24.14,51832.0,24.01,24.23,24.01,24.14,51832.0
2025-06-12 10:30:00,24.15,24.28,24.09,24.13,53155.0,24.15,24.28,24.09,24.13,53155.0
2025-06-12 11:00:00,24.12,24.15,23.99,24.07,65875.0,24.12,24.15,23.99,24.07,65875.0
2025-06-12 11:30:00,24.05,24.24,24.01,24.23,39178.0,24.05,24.24,24.01,24.23,39178.0
2025-06-12 12:00:00,24.24,24.45,24.21,24.35,114023.0,24.24,24.45,24.21,24.35,114023.0
2025-06-12 12:30:00,24.33,24.41,24.28,24.38,71648.0,24.33,24.41,24.28,24.38,71648.0
2025-06-12 13:00:00,24.38,24.48,24.38,24.46,69700.0,24.38,24.48,24.38,24.46,69700.0
2025-06-12 13:30:00,24.45,24.49,24.39,24.44,98838.0,24.45,24.49,24.39,24.44,98838.0
2025-06-12 14:00:00,24.45,24.46,24.28,24.33,69395.0,24.45,24.46,24.28,24.33,69395.0
2025-06-12 14:30:00,24.33,24.36,24.28,24.31,50140.0,24.33,24.36,24.28,24.31,50140.0
2025-06-12 15:00:00,24.31,24.43,24.27,24.42,125130.0,24.31,24.43,24.27,24.42,125130.0
2025-06-12 15:30:00,24.43,24.51,24.4,24.42,570300.0,24.43,24.51,24.4,24.42,570300.0
2025-06-13 09:30:00,25.65,25.79,24.56,24.62,795397.0,25.65,25.79,24.56,24.62,795397.0
2025-06-13 10:00:00,24.63,25.51,24.63,25.38,252794.0,24.63,25.51,24.63,25.38,252794.0
2025-06-13 10:30:00,25.39,25.46,25.0,25.24,262313.0,25.39,25.46,25.0,25.24,262313.0
2025-06-13 11:00:00,25.22,25.35,25.04,25.28,124442.0,25.22,25.35,25.04,25.28,124442.0
2025-06-13 11:30:00,25.28,25.35,25.2,25.24,192744.0,25.28,25.35,25.2,25.24,192744.0
2025-06-13 12:00:00,25.24,25.25,24.94,24.95,110762.0,25.24,25.25,24.94,24.95,110762.0
2025-06-13 12:30:00,24.97,25.18,24.97,25.17,77649.0,24.97,25.18,24.97,25.17,77649.0
2025-06-13 13:00:00,25.17,25.25,25.12,25.15,84479.0,25.17,25.25,25.12,25.15,84479.0
2025-06-13 13:30:00,25.14,25.19,25.05,25.19,110824.0,25.14,25.19,25.05,25.19,110824.0
2025-06-13 14:00:00,25.19,25.22,25.07,25.16,100381.0,25.19,25.22,25.07,25.16,100381.0
2025-06-13 14:30:00,25.18,25.35,25.14,25.34,154976.0,25.18,25.35,25.14,25.34,154976.0
2025-06-13 15:00:00,25.35,25.5,25.29,25.39,115684.0,25.35,25.5,25.29,25.39,115684.0
2025-06-13 15:30:00,25.39,25.49,25.27,25.43,504972.0,25.39,25.49,25.27,25.43,504972.0
2025-06-16 09:30:00,25.01,25.37,24.65,24.67,192465.0,25.01,25.37,24.65,24.67,192465.0
2025-06-16 10:00:00,24.67,24.89,24.58,24.68,225582.0,24.67,24.89,24.58,24.68,225582.0
2025-06-16 10:30:00,24.7,24.87,24.57,24.82,138909.0,24.7,24.87,24.57,24.82,138909.0
2025-06-16 11:00:00,24.8,24.82,24.61,24.66,83243.0,24.8,24.82,24.61,24.66,83243.0
2025-06-16 11:30:00,24.68,24.73,24.58,24.64,75819.0,24.68,24.73,24.58,24.64,75819.0
2025-06-16 12:00:00,24.63,25.03,24.58,24.98,90049.0,24.63,25.03,24.58,24.98,90049.0
2025-06-16 12:30:00,24.97,25.08,24.97,25.04,60382.0,24.97,25.08,24.97,25.04,60382.0
2025-06-16 13:00:00,25.03,25.11,24.99,25.09,61399.0,25.03,25.11,24.99,25.09,61399.0
2025-06-16 13:30:00,25.09,25.14,24.98,25.0,78183.0,25.09,25.14,24.98,25.0,78183.0
2025-06-16 14:00:00,25.0,25.1,24.99,25.03,56416.0,25.0,25.1,24.99,25.03,56416.0
2025-06-16 14:30:00,25.03,25.03,24.88,24.95,68667.0,25.03,25.03,24.88,24.95,68667.0
2025-06-16 15:00:00,24.95,25.07,24.94,25.07,89153.0,24.95,25.07,24.94,25.07,89153.0
2025-06-16 15:30:00,25.07,25.14,24.98,25.03,434112.0,25.07,25.14,24.98,25.03,434112.0
2025-06-17 09:30:00,25.38,25.85,24.92,25.8,228113.0,25.38,25.85,24.92,25.8,228113.0
2025-06-17 10:00:00,25.8,25.82,25.62,25.71,70681.0,25.8,25.82,25.62,25.71,70681.0
2025-06-17 10:30:00,25.71,25.79,25.57,25.57,51041.0,25.71,25.79,25.57,25.57,51041.0
2025-06-17 11:00:00,25.57,25.65,25.53,25.6,43931.0,25.57,25.65,25.53,25.6,43931.0
2025-06-17 11:30:00,25.57,25.59,25.44,25.57,58575.0,25.57,25.59,25.44,25.57,58575.0
2025-06-17 12:00:00,25.59,25.67,25.45,25.63,246922.0,25.59,25.67,25.45,25.63,246922.0
2025-06-17 12:30:00,25.64,25.69,25.52,25.54,77348.0,25.64,25.69,25.52,25.54,77348.0
2025-06-17 13:00:00,25.56,25.8,25.54,25.78,80151.0,25.56,25.8,25.54,25.78,80151.0
2025-06-17 13:30:00,25.78,25.9,25.7,25.72,124678.0,25.78,25.9,25.7,25.72,124678.0
2025-06-17 14:00:00,25.72,25.86,25.67,25.72,364901.0,25.72,25.86,25.67,25.72,364901.0
2025-06-17 14:30:00,25.72,25.83,25.64,25.64,173366.0,25.72,25.83,25.64,25.64,173366.0
2025-06-17 15:00:00,25.63,25.64,25.44,25.46,105149.0,25.63,25.64,25.44,25.46,105149.0
2025-06-17 15:30:00,25.46,25.48,25.3,25.36,525268.0,25.46,25.48,25.3,25.36,525268.0
2025-06-18 09:30:00,25.29,25.9,25.18,25.87,99254.0,25.29,25.9,25.18,25.87,99254.0
2025-06-18 10:00:00,25.87,25.91,25.28,25.33,232758.0,25.87,25.91,25.28,25.33,232758.0
2025-06-18 10:30:00,25.38,25.45,25.29,25.34,73661.0,25.38,25.45,25.29,25.34,73661.0
2025-06-18 11:00:00,25.34,25.38,25.16,25.29,63638.0,25.34,25.38,25.16,25.29,63638.0
2025-06-18 11:30:00,25.31,25.42,25.28,25.37,55151.0,25.31,25.42,25.28,25.37,55151.0
2025-06-18 12:00:00,25.38,25.45,25.29,25.4,40697.0,25.38,25.45,25.29,25.4,40697.0
2025-06-18 12:30:00,25.41,25.54,25.37,25.51,49751.0,25.41,25.54,25.37,25.51,49751.0
2025-06-18 13:00:00,25.5,25.57,25.49,25.52,82391.0,25.5,25.57,25.49,25.52,82391.0
2025-06-18 13:30:00,25.53,25.53,25.34,25.36,51728.0,25.53,25.53,25.34,25.36,51728.0
2025-06-18 14:00:00,25.35,25.47,25.33,25.47,59057.0,25.35,25.47,25.33,25.47,59057.0
2025-06-18 14:30:00,25.47,25.51,25.2,25.22,71763.0,25.47,25.51,25.2,25.22,71763.0
2025-06-18 15:00:00,25.21,25.35,25.13,25.23,109216.0,25.21,25.35,25.13,25.23,109216.0
2025-06-18 15:30:00,25.23,25.25,25.0,25.06,429693.0,25.23,25.25,25.0,25.06,429693.0
2025-06-20 09:30:00,25.18,25.31,24.97,25.04,341614.0,25.18,25.31,24.97,25.04,341614.0
2025-06-20 10:00:00,25.04,25.15,24.97,24.99,60506.0,25.04,25.15,24.97,24.99,60506.0
2025-06-20 10:30:00,25.01,25.04,24.82,24.87,83942.0,25.01,25.04,24.82,24.87,83942.0
2025-06-20 11:00:00,24.87,24.89,24.78,24.78,47437.0,24.87,24.89,24.78,24.78,47437.0
2025-06-20 11:30:00,24.78,24.9,24.75,24.85,58376.0,24.78,24.9,24.75,24.85,58376.0
2025-06-20 12:00:00,24.86,24.91,24.78,24.79,51757.0,24.86,24.91,24.78,24.79,51757.0
2025-06-20 12:30:00,24.78,24.83,24.71,24.76,39261.0,24.78,24.83,24.71,24.76,39261.0
2025-06-20 13:00:00,24.77,24.79,24.63,24.67,53508.0,24.77,24.79,24.63,24.67,53508.0
2025-06-20 13:30:00,24.66,24.78,24.63,24.73,91093.0,24.66,24.78,24.63,24.73,91093.0
2025-06-20 14:00:00,24.74,24.75,24.59,24.74,62715.0,24.74,24.75,24.59,24.74,62715.0
2025-06-20 14:30:00,24.74,24.76,24.69,24.69,51318.0,24.74,24.76,24.69,24.69,51318.0
2025-06-20 15:00:00,24.69,24.74,24.64,24.68,67624.0,24.69,24.74,24.64,24.68,67624.0
2025-06-20 15:30:00,24.68,24.98,24.65,24.84,447746.0,24.68,24.98,24.65,24.84,447746.0